中鋼(2002)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　27.00
0
0%		26.70
-0.3
-1.11%		26.70
0
0%		26.70
0
0%		 　26.50
-0.2
-0.75%		26.00
-0.5
-1.89%		25.85
-0.15
-0.58%		25.80
-0.05
-0.19%		25.80
0
0%		 　25.80
0
0%		25.20
-0.6
-2.33%		24.80
-0.4
-1.59%		24.80
0
0%		24.65
-0.15
-0.6%		 　24.75
0.1
0.41%		24.80
0.05
0.2%		25.15
0.35
1.41%		25.10
-0.05
-0.2%		25.25
0.15
0.6%		 　25.45
0.2
0.79%		25.05
-0.4
-1.57%		25.15
0.1
0.4%		25.6
2 月25.25
0.1
0.4%		25.15
-0.1
-0.4%		 　24.85
-0.3
-1.19%		 　　　　　　　　24.60
-0.25
-1.01%		24.90
0.3
1.22%		 　25.40
0.5
2.01%		25.30
-0.1
-0.39%		25.25
-0.05
-0.2%		25.15
-0.1
-0.4%		25.00
-0.15
-0.6%		 　24.90
-0.1
-0.4%		24.65
-0.25
-1%		 24.60
-0.05
-0.2%		 24.91
3 月24.45
-0.15
-0.61%		 　24.20
-0.25
-1.02%		24.05
-0.15
-0.62%		24.05
0
0%		23.95
-0.1
-0.42%		24.10
0.15
0.63%		 　24.05
-0.05
-0.21%		24.15
0.1
0.42%		23.95
-0.2
-0.83%		24.05
0.1
0.42%		23.85
-0.2
-0.83%		 　23.70
-0.15
-0.63%		23.65
-0.05
-0.21%		23.50
-0.15
-0.63%		23.85
0.35
1.49%		23.95
0.1
0.42%		 　23.85
-0.1
-0.42%		24.00
0.15
0.63%		23.90
-0.1
-0.42%		23.80
-0.1
-0.42%		23.90
0.1
0.42%		 23.95
4 月24.00
0.1
0.42%		24.30
0.3
1.25%		24.65
0.35
1.44%		 　　　25.00
0.35
1.42%		26.05
1.05
4.2%		25.60
-0.45
-1.73%		25.30
-0.3
-1.17%		24.85
-0.45
-1.78%		 　24.55
-0.3
-1.21%		24.25
-0.3
-1.22%		24.45
0.2
0.82%		24.80
0.35
1.43%		24.45
-0.35
-1.41%		 　24.70
0.25
1.02%		24.85
0.15
0.61%		24.75
-0.1
-0.4%		24.55
-0.2
-0.81%		24.55
0
0%		 　25.00
0.45
1.83%		24.85
-0.15
-0.6%		 24.79
5 月　24.95
0.1
0.4%		24.95
0
0%		 　25.10
0.15
0.6%		24.90
-0.2
-0.8%		24.75
-0.15
-0.6%		24.60
-0.15
-0.61%		24.80
0.2
0.81%		 　24.85
0.05
0.2%		25.00
0.15
0.6%		24.75
-0.25
-1%		25.15
0.4
1.62%		25.05
-0.1
-0.4%		 　25.25
0.2
0.8%		24.90
-0.35
-1.39%		24.60
-0.3
-1.2%		24.15
-0.45
-1.83%		24.00
-0.15
-0.62%		 　23.90
-0.1
-0.42%		24.20
0.3
1.26%		23.95
-0.25
-1.03%		23.85
-0.1
-0.42%		23.75
-0.1
-0.42%		24.63
6 月 　23.80
0.05
0.21%		23.60
-0.2
-0.84%		23.55
-0.05
-0.21%		 23.70
0.15
0.64%		 　　23.35
-0.35
-1.48%		23.30
-0.05
-0.21%		23.30
0
0%		23.25
-0.05
-0.21%		 　23.45
0.2
0.86%		23.40
-0.05
-0.21%		23.50
0.1
0.43%		23.70
0.2
0.85%		23.60
-0.1
-0.42%		 　23.40
-0.2
-0.85%		23.30
-0.1
-0.43%		 23.05
-0.25
-1.07%		23.10
0.05
0.22%		 23.39
7 月23.05
-0.05
-0.22%		23.00
-0.05
-0.22%		23.10
0.1
0.43%		 23.55
0.45
1.95%		 　23.50
-0.05
-0.21%		23.20
-0.3
-1.28%		 23.05
-0.15
-0.65%		 　　　23.10
0.05
0.22%		23.35
0.25
1.08%		 　　　23.10
-0.25
-1.07%		 　　22.90
-0.2
-0.87%		　　　　　23.18

說明:最高漲幅:4.2%最低跌幅:-2.33% 最高價:27.00最低價:22.90平均價:24.39,灰色底表示週末,漲61天(13.05)元,跌95天(-17.45)元,平盤11天
4%=1,2%=7,1%=30,0%=34,-0%=7,-1%=37,-2%=51,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2024-01-02 2002 15010000 4603 404029600 27.00 27.00 26.75 27.00 0.00 0% 26.95 285 27.00 3092 0.00
2024-01-03 2002 22267000 6842 592983000 26.80 26.85 26.50 26.70 0.30 -1.11% 26.65 242 26.70 866 0.00
2024-01-04 2002 16296000 3901 434263050 26.65 26.70 26.55 26.70 0.00 0% 26.65 155 26.70 793 0.00
2024-01-05 2002 15699000 3525 418600550 26.70 26.70 26.60 26.70 0.00 0% 26.65 170 26.70 504 0.00
2024-01-08 2002 12437000 4967 330924900 26.70 26.85 26.50 26.50 0.20 -0.75% 26.50 237 26.55 72 0.00
2024-01-09 2002 26402000 10290 690143750 26.55 26.60 26.00 26.00 0.50 -1.89% 26.00 485 26.05 377 0.00
2024-01-10 2002 12743000 3728 329173800 25.95 25.95 25.70 25.85 0.15 -0.58% 25.85 801 25.90 169 0.00
2024-01-11 2002 13545000 5245 349487000 25.80 25.90 25.70 25.80 0.05 -0.19% 25.80 224 25.85 10 0.00
2024-01-12 2002 12883000 4774 332869600 25.70 25.95 25.70 25.80 0.00 0% 25.80 1344 25.85 10 0.00
2024-01-15 2002 8496000 3330 220011350 25.95 26.00 25.80 25.80 0.00 0% 25.80 794 25.85 73 0.00
2024-01-16 2002 26662000 11600 676684950 25.60 25.70 25.20 25.20 0.60 -2.33% 25.20 1782 25.25 16 0.00
2024-01-17 2002 34657000 15430 865712800 25.20 25.25 24.80 24.80 0.40 -1.59% 24.80 2384 24.85 352 0.00
2024-01-18 2002 15527000 7116 386210000 24.80 25.05 24.80 24.80 0.00 0% 24.80 2071 24.85 13 0.00
2024-01-19 2002 24192000 9439 596549000 24.65 24.80 24.55 24.65 0.15 -0.6% 24.65 1627 24.70 123 0.00
2024-01-22 2002 12449000 5372 308309550 24.65 24.85 24.60 24.75 0.10 0.41% 24.75 334 24.80 165 0.00
2024-01-23 2002 19425000 6970 481404850 24.75 24.95 24.75 24.80 0.05 0.2% 24.80 213 24.85 137 0.00
2024-01-24 2002 13979000 5018 350572400 24.85 25.20 24.85 25.15 0.35 1.41% 25.10 37 25.15 381 0.00
2024-01-25 2002 11460000 5299 287030600 25.10 25.15 25.00 25.10 0.05 -0.2% 25.05 90 25.10 26 0.00
2024-01-26 2002 13235000 4526 333009150 25.00 25.30 24.95 25.25 0.15 0.6% 25.25 41 25.30 897 0.00
2024-01-29 2002 10491000 4070 267147450 25.25 25.60 25.25 25.45 0.20 0.79% 25.45 163 25.50 110 0.00
2024-01-30 2002 15006000 5318 377103450 25.50 25.50 25.05 25.05 0.40 -1.57% 25.05 392 25.10 266 0.00
2024-01-31 2002 23505000 6912 587802750 25.00 25.15 24.85 25.15 0.10 0.4% 25.10 3 25.15 153 0.00
2024-02-01 2002 10368000 3439 261540100 25.25 25.40 25.15 25.25 0.10 0.4% 25.25 3 25.30 587 0.00
2024-02-02 2002 11171000 3954 280473200 25.20 25.25 25.00 25.15 0.10 -0.4% 25.15 56 25.20 617 0.00
2024-02-05 2002 18241000 7223 454497950 25.00 25.05 24.85 24.85 0.30 -1.19% 24.85 1323 24.90 178 0.00
2024-02-15 2002 27238000 10959 672162300 24.85 24.90 24.50 24.60 0.25 -1.01% 24.60 2120 24.65 718 0.00
2024-02-16 2002 12845000 4814 319542200 24.60 25.00 24.60 24.90 0.30 1.22% 24.90 177 24.95 599 0.00
2024-02-19 2002 18240000 5978 460371500 24.95 25.40 24.90 25.40 0.50 2.01% 25.35 24 25.40 459 0.00
2024-02-20 2002 9452000 4336 238810250 25.40 25.45 25.20 25.30 0.10 -0.39% 25.25 69 25.30 388 0.00
2024-02-21 2002 9485000 3992 239132200 25.30 25.30 25.15 25.25 0.05 -0.2% 25.20 39 25.25 302 0.00
2024-02-22 2002 9613000 4050 242111900 25.25 25.30 25.10 25.15 0.10 -0.4% 25.15 14 25.20 448 0.00
2024-02-23 2002 11576000 5473 290188900 25.15 25.20 25.00 25.00 0.15 -0.6% 25.00 2725 25.05 262 0.00
2024-02-26 2002 11461000 5772 285638200 24.90 25.00 24.90 24.90 0.10 -0.4% 24.90 418 24.95 229 0.00
2024-02-27 2002 25435000 12352 627347450 24.80 24.80 24.60 24.65 0.25 -1% 24.65 559 24.70 198 0.00
2024-02-29 2002 30629000 9195 753396850 24.65 24.70 24.55 24.60 0.05 -0.2% 24.60 1035 24.65 350 0.00
2024-03-01 2002 28427000 12404 693531950 24.55 24.60 24.35 24.45 0.15 -0.61% 24.40 493 24.45 462 222.27
2024-03-04 2002 27493000 13261 663969300 24.30 24.35 24.10 24.20 0.25 -1.02% 24.15 1122 24.20 465 220.00
2024-03-05 2002 23358000 10116 562920450 24.10 24.25 24.05 24.05 0.15 -0.62% 24.05 2056 24.10 56 218.64
2024-03-06 2002 23155000 9332 557527800 24.05 24.20 24.00 24.05 0.00 0% 24.05 464 24.10 324 218.64
2024-03-07 2002 26393000 11985 631930500 24.00 24.05 23.90 23.95 0.10 -0.42% 23.95 110 24.00 1283 217.73
2024-03-08 2002 27575000 9926 661442450 23.90 24.10 23.80 24.10 0.15 0.63% 24.05 121 24.10 899 219.09
2024-03-11 2002 12931000 5520 310712350 24.10 24.10 24.00 24.05 0.05 -0.21% 24.05 125 24.10 922 218.64
2024-03-12 2002 11784000 4789 284165700 24.10 24.15 24.05 24.15 0.10 0.42% 24.10 1380 24.15 24 219.55
2024-03-13 2002 29376000 12548 701582600 24.00 24.05 23.80 23.95 0.20 -0.83% 23.90 378 23.95 20 217.73
2024-03-14 2002 20807000 7791 499357100 23.95 24.10 23.80 24.05 0.10 0.42% 24.00 241 24.05 114 218.64
2024-03-15 2002 30867000 7916 737087550 24.00 24.05 23.85 23.85 0.20 -0.83% 23.85 3093 23.90 5 216.82
2024-03-18 2002 26431000 11807 625676350 23.85 23.90 23.50 23.70 0.15 -0.63% 23.70 330 23.75 572 215.45
2024-03-19 2002 18871000 7691 446361850 23.60 23.75 23.55 23.65 0.05 -0.21% 23.60 4321 23.65 22 215.00
2024-03-20 2002 23140000 9784 545468300 23.60 23.70 23.50 23.50 0.15 -0.63% 23.50 9133 23.55 39 213.64
2024-03-21 2002 17525000 7090 416216800 23.50 23.95 23.50 23.85 0.35 1.49% 23.85 184 23.90 221 216.82
2024-03-22 2002 15495000 6263 369882000 23.80 24.00 23.80 23.95 0.10 0.42% 23.95 17 24.00 879 217.73
2024-03-25 2002 13483000 5263 321294300 23.95 24.00 23.75 23.85 0.10 -0.42% 23.85 176 23.90 339 216.82
2024-03-26 2002 16972000 5492 406049800 23.85 24.05 23.80 24.00 0.15 0.63% 23.95 105 24.00 1978 218.18
2024-03-27 2002 13288000 5339 318089900 24.00 24.05 23.90 23.90 0.10 -0.42% 23.90 1615 23.95 60 217.27
2024-03-28 2002 13275000 5243 316761150 23.85 23.95 23.80 23.80 0.10 -0.42% 23.80 2196 23.85 99 216.36
2024-03-29 2002 10572000 3208 252785250 23.85 24.00 23.85 23.90 0.10 0.42% 23.90 9 23.95 527 217.27
2024-04-01 2002 9466000 3879 226881700 23.95 24.00 23.90 24.00 0.10 0.42% 23.95 1011 24.00 1342 218.18
2024-04-02 2002 22183000 7866 536454150 24.00 24.30 24.00 24.30 0.30 1.25% 24.25 168 24.30 1224 220.91
2024-04-03 2002 54010000 15638 1328724250 24.60 25.00 24.35 24.65 0.35 1.44% 24.60 878 24.65 268 224.09
2024-04-08 2002 47149000 13330 1172591850 24.65 25.00 24.55 25.00 0.35 1.42% 24.95 600 25.00 4574 227.27
2024-04-09 2002 111276000 33266 2147483647 25.20 26.10 25.05 26.05 1.05 4.2% 26.00 1165 26.05 271 236.82
2024-04-10 2002 47357000 17100 1222947950 26.15 26.25 25.55 25.60 0.45 -1.73% 25.60 588 25.65 267 232.73
2024-04-11 2002 30516000 9610 773685950 25.50 25.60 25.25 25.30 0.30 -1.17% 25.30 1 25.35 708 230.00
2024-04-12 2002 27228000 9779 677890600 25.05 25.05 24.80 24.85 0.45 -1.78% 24.85 394 24.90 158 225.91
2024-04-15 2002 33510000 10603 827835850 24.80 25.15 24.55 24.55 0.30 -1.21% 24.55 78 24.60 387 223.18
2024-04-16 2002 24508000 9071 595119750 24.45 24.50 24.20 24.25 0.30 -1.22% 24.20 2726 24.25 6 220.45
2024-04-17 2002 24715000 10166 602707250 24.25 24.50 24.25 24.45 0.20 0.82% 24.40 214 24.45 11 222.27
2024-04-18 2002 32678000 10443 809712350 24.55 25.00 24.50 24.80 0.35 1.43% 24.80 67 24.85 3 225.45
2024-04-19 2002 37129365 14950 908430022 24.80 24.85 24.20 24.45 0.35 -1.41% 24.45 22 24.50 238 222.27
2024-04-22 2002 22648000 6556 560010100 24.80 24.95 24.55 24.70 0.25 1.02% 24.70 140 24.75 222 224.55
2024-04-23 2002 19423000 6276 483160700 24.85 25.05 24.70 24.85 0.15 0.61% 24.80 39 24.85 46 225.91
2024-04-24 2002 12381000 4722 306936650 24.90 24.95 24.70 24.75 0.10 -0.4% 24.75 110 24.80 193 225.00
2024-04-25 2002 11826000 3888 290160650 24.60 24.65 24.40 24.55 0.20 -0.81% 24.55 68 24.60 164 223.18
2024-04-26 2002 14389000 4569 354044950 24.45 24.70 24.45 24.55 0.00 0% 24.50 1293 24.55 27 223.18
2024-04-29 2002 22549000 7614 562240850 24.65 25.00 24.65 25.00 0.45 1.83% 24.95 346 25.00 1143 227.27
2024-04-30 2002 21955000 6758 547264950 24.95 25.10 24.85 24.85 0.15 -0.6% 24.85 216 24.90 64 225.91
2024-05-02 2002 12641000 4615 315030100 24.85 25.00 24.80 24.95 0.10 0.4% 24.90 342 24.95 143 226.82
2024-05-03 2002 22427000 8004 562723500 25.00 25.25 24.95 24.95 0.00 0% 24.95 172 25.00 70 226.82
2024-05-06 2002 15681000 5185 392565650 25.10 25.15 24.85 25.10 0.15 0.6% 25.05 47 25.10 1259 228.18
2024-05-07 2002 13599000 4099 340112050 25.15 25.25 24.90 24.90 0.20 -0.8% 24.90 896 24.95 251 226.36
2024-05-08 2002 24876000 7721 614409350 24.95 24.95 24.55 24.75 0.15 -0.6% 24.70 132 24.75 448 123.75
2024-05-09 2002 16676605 5629 412140473 24.65 24.90 24.60 24.60 0.15 -0.61% 24.60 939 24.65 71 123.00
2024-05-10 2002 10703000 3691 264177900 24.60 24.80 24.55 24.80 0.20 0.81% 24.75 276 24.80 197 124.00
2024-05-13 2002 15944000 4178 395957150 24.70 25.00 24.70 24.85 0.05 0.2% 24.80 281 24.85 6 124.25
2024-05-14 2002 18815000 7453 470902600 24.90 25.10 24.90 25.00 0.15 0.6% 25.00 1087 25.05 687 125.00
2024-05-15 2002 22656647 8982 564556308 25.00 25.10 24.75 24.75 0.25 -1% 24.75 256 24.80 202 123.75
2024-05-16 2002 36260000 9784 910397750 25.00 25.20 24.95 25.15 0.40 1.62% 25.15 27 25.20 3065 125.75
2024-05-17 2002 11842000 4097 297118200 25.15 25.20 25.00 25.05 0.10 -0.4% 25.00 945 25.05 71 125.25
2024-05-20 2002 23075000 7308 581423700 25.15 25.30 25.10 25.25 0.20 0.8% 25.20 100 25.25 777 126.25
2024-05-21 2002 15714000 5544 392083650 25.25 25.25 24.85 24.90 0.35 -1.39% 24.90 467 24.95 248 124.50
2024-05-22 2002 45245000 17456 1117285650 24.95 25.05 24.60 24.60 0.30 -1.2% 24.55 2273 24.60 293 123.00
2024-05-23 2002 44081000 18331 1069809850 24.50 24.60 24.15 24.15 0.45 -1.83% 24.15 1963 24.20 189 120.75
2024-05-24 2002 29048000 10869 699023950 24.15 24.20 24.00 24.00 0.15 -0.62% 24.00 10519 24.05 8 120.00
2024-05-27 2002 38443000 15626 921638050 24.05 24.10 23.90 23.90 0.10 -0.42% 23.90 9190 23.95 8 119.50
2024-05-28 2002 19898000 6356 480679600 24.00 24.25 23.95 24.20 0.30 1.26% 24.20 351 24.25 490 121.00
2024-05-29 2002 34950000 12230 840294500 24.20 24.25 23.95 23.95 0.25 -1.03% 23.95 802 24.00 423 119.75
2024-05-30 2002 29858000 12821 712473400 23.90 23.95 23.80 23.85 0.10 -0.42% 23.80 10738 23.85 86 119.25
2024-05-31 2002 62039220 18009 1475723634 23.85 23.90 23.75 23.75 0.10 -0.42% 23.75 1409 23.80 122 118.75
2024-06-03 2002 24902000 8676 591954200 23.80 23.90 23.65 23.80 0.05 0.21% 23.80 102 23.85 4 119.00
2024-06-04 2002 30927000 11896 731303250 23.70 23.75 23.60 23.60 0.20 -0.84% 23.60 8585 23.65 185 118.00
2024-06-05 2002 26611000 10582 627542500 23.60 23.65 23.55 23.55 0.05 -0.21% 23.55 3532 23.60 421 117.75
2024-06-07 2002 25705000 7980 607391250 23.50 23.75 23.50 23.70 0.20 0.64% 23.70 86 23.75 687 118.50
2024-06-11 2002 49355000 20931 1158079550 23.50 23.65 23.35 23.35 0.35 -1.48% 23.35 2559 23.40 57 116.75
2024-06-12 2002 25287000 10280 590536200 23.35 23.45 23.30 23.30 0.05 -0.21% 23.30 5660 23.35 29 116.50
2024-06-13 2002 30234000 12163 705255050 23.45 23.50 23.25 23.30 0.00 0% 23.25 2697 23.30 68 116.50
2024-06-14 2002 24284000 10733 564763500 23.30 23.35 23.20 23.25 0.05 -0.21% 23.25 476 23.30 572 116.25
2024-06-17 2002 15830000 6113 371410000 23.25 23.60 23.25 23.45 0.20 0.86% 23.45 336 23.50 433 117.25
2024-06-18 2002 20968000 7640 491139800 23.45 23.55 23.35 23.40 0.05 -0.21% 23.40 1403 23.45 215 117.00
2024-06-19 2002 22157349 10524 520519847 23.50 23.60 23.40 23.50 0.10 0.43% 23.50 37 23.55 187 117.50
2024-06-20 2002 27108000 9533 642238050 23.60 23.75 23.60 23.70 0.20 0.85% 23.65 1235 23.70 197 118.50
2024-06-21 2002 73012000 11443 1727546850 23.80 23.85 23.60 23.60 0.10 -0.42% 23.60 3959 23.65 133 118.00
2024-06-24 2002 23710000 12529 555727750 23.60 23.60 23.35 23.40 0.20 -0.85% 23.35 969 23.40 28 117.00
2024-06-25 2002 25570000 11863 595635100 23.45 23.50 23.25 23.30 0.10 -0.43% 23.25 2740 23.30 237 116.50
2024-06-27 2002 24300000 9326 560575300 23.00 23.15 23.00 23.05 0.00 -1.07% 23.05 2001 23.10 356 115.25
2024-06-28 2002 20397000 6017 471524300 23.05 23.20 23.05 23.10 0.05 0.22% 23.10 6 23.15 588 115.50
2024-07-01 2002 15622404 8245 360720431 23.15 23.15 23.05 23.05 0.05 -0.22% 23.05 116 23.10 358 115.25
2024-07-02 2002 27372000 12135 630025450 23.05 23.10 23.00 23.00 0.05 -0.22% 23.00 1666 23.05 214 115.00
2024-07-03 2002 18492000 7320 426629250 23.05 23.15 23.00 23.10 0.10 0.43% 23.10 43 23.15 598 115.50
2024-07-05 2002 12961000 4405 304614300 23.55 23.60 23.40 23.55 0.05 1.95% 23.50 224 23.55 1426 117.75
2024-07-08 2002 17458000 5510 409042450 23.55 23.55 23.35 23.50 0.05 -0.21% 23.45 6 23.50 1076 117.50
2024-07-09 2002 18521309 9595 430661277 23.40 23.45 23.20 23.20 0.30 -1.28% 23.20 191 23.25 574 116.00
2024-07-11 2002 20316860 11524 468217184 23.05 23.10 23.00 23.05 0.00 -0.65% 23.05 481 23.10 1481 115.25
2024-07-16 2002 19734000 6725 457830600 23.40 23.40 23.10 23.10 0.30 0.22% 23.10 1581 23.15 209 115.50
2024-07-17 2002 13387000 4981 312031900 23.15 23.35 23.15 23.35 0.25 1.08% 23.30 45 23.35 136 116.75
2024-07-22 2002 26656885 10016 615581558 23.25 23.30 23.00 23.10 0.25 -1.07% 23.05 1492 23.10 88 115.50
2024-07-26 2002 36383643 16738 832601448 23.05 23.05 22.80 22.90 0.10 -0.87% 22.90 336 22.95 734 114.50