中鋼(2002)每日收盤價分析
彰化一整天的股票觀查
今年   2024  2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　19.25
0
0%		19.00
-0.25
-1.3%		 　19.30
0.3
1.58%		18.95
-0.35
-1.81%		18.90
-0.05
-0.26%		18.60
-0.3
-1.59%		18.30
-0.3
-1.61%		 　18.10
-0.2
-1.09%		18.35
0.25
1.38%		18.70
0.35
1.91%		18.90
0.2
1.07%		19.55
0.65
3.44%		 　19.55
0
0%		20.10
0.55
2.81%		20.15
0.05
0.25%		 19.36
2 月　　20.00
-0.15
-0.74%		19.60
-0.4
-2%		19.60
0
0%		19.90
0.3
1.53%		19.65
-0.25
-1.26%		 　20.05
0.4
2.04%		19.90
-0.15
-0.75%		20.10
0.2
1.01%		21.90
1.8
8.96%		23.25
1.35
6.16%		 　22.85
-0.4
-1.72%		22.40
-0.45
-1.97%		22.35
-0.05
-0.22%		22.65
0.3
1.34%		23.00
0.35
1.55%		 　23.20
0.2
0.87%		23.90
0.7
3.02%		23.80
-0.1
-0.42%		24.35
0.55
2.31%		 22.1
3 月　　24.00
-0.35
-1.44%		23.60
-0.4
-1.67%		24.10
0.5
2.12%		24.25
0.15
0.62%		24.25
0
0%		 　24.70
0.45
1.86%		24.30
-0.4
-1.62%		24.15
-0.15
-0.62%		23.70
-0.45
-1.86%		24.30
0.6
2.53%		 　24.10
-0.2
-0.82%		24.15
0.05
0.21%		24.10
-0.05
-0.21%		24.35
0.25
1.04%		23.80
-0.55
-2.26%		 　23.70
-0.1
-0.42%		23.10
-0.6
-2.53%		23.20
0.1
0.43%		23.45
0.25
1.08%		23.00
-0.45
-1.92%		 22.40
-0.6
-2.61%		23.77
4 月22.95
0.55
2.46%		22.85
-0.1
-0.44%		 　　　20.60
-2.25
-9.85%		20.45
-0.15
-0.73%		19.00
-1.45
-7.09%		20.90
1.9
10%		20.45
-0.45
-2.15%		 　21.15
0.7
3.42%		21.35
0.2
0.95%		20.90
-0.45
-2.11%		20.50
-0.4
-1.91%		20.40
-0.1
-0.49%		 　20.00
-0.4
-1.96%		20.20
0.2
1%		20.65
0.45
2.23%		20.50
-0.15
-0.73%		20.30
-0.2
-0.98%		 　20.45
0.15
0.74%		20.65
0.2
0.98%		20.65
0
0%		 20.71
5 月　20.70
0.05
0.24%		 　21.15
0.45
2.17%		21.90
0.75
3.55%		21.55
-0.35
-1.6%		21.25
-0.3
-1.39%		21.30
0.05
0.24%		 　21.35
0.05
0.23%		21.40
0.05
0.23%		21.50
0.1
0.47%		21.30
-0.2
-0.93%		21.00
-0.3
-1.41%		 　21.10
0.1
0.48%		21.65
0.55
2.61%		21.05
-0.6
-2.77%		20.45
-0.6
-2.85%		20.30
-0.15
-0.73%		 　20.20
-0.1
-0.49%		20.00
-0.2
-0.99%		20.05
0.05
0.25%		19.75
-0.3
-1.5%		 20.81
6 月　19.20
-0.55
-2.78%		19.25
0.05
0.26%		19.20
-0.05
-0.26%		19.40
0.2
1.04%		19.55
0.15
0.77%		 　19.35
-0.2
-1.02%		19.40
0.05
0.26%		19.50
0.1
0.52%		19.45
-0.05
-0.26%		　　　　　　　　　　　　　　　　　　　19.37

說明:最高漲幅:10%最低跌幅:-9.85% 最高價:24.70最低價:18.10平均價:21.2,灰色底表示週末,漲58天(20.8)元,跌76天(-26.65)元,平盤6天
10%=1,9%=1,6%=1,4%=1,3%=7,2%=15,1%=17,0%=21,-0%=1,-1%=2,-2%=9,-3%=12,-4%=19,-5%=33,

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
2025-01-02 2002 30378568 17090 585075449 19.60 19.60 19.15 19.25 0.40 0% 19.25 259 19.30 609 74.04
2025-01-03 2002 27101517 15599 517072941 19.25 19.25 19.00 19.00 0.25 -1.3% 19.00 13975 19.05 74 73.08
2025-01-06 2002 29238621 12756 560804735 19.00 19.45 18.90 19.30 0.30 1.58% 19.30 114 19.35 94 74.23
2025-01-07 2002 32352817 17540 615401234 19.25 19.25 18.95 18.95 0.35 -1.81% 18.95 481 19.00 693 72.88
2025-01-08 2002 28241881 15676 530869388 18.95 19.00 18.70 18.90 0.05 -0.26% 18.85 786 18.90 44 72.69
2025-01-09 2002 27003676 15920 504212689 18.85 18.85 18.60 18.60 0.30 -1.59% 18.60 4127 18.65 109 71.54
2025-01-10 2002 33520579 15755 615765042 18.55 18.60 18.25 18.30 0.30 -1.61% 18.30 820 18.35 208 70.38
2025-01-13 2002 48332042 19430 870962615 18.25 18.25 17.85 18.10 0.20 -1.09% 18.10 300 18.15 345 69.62
2025-01-14 2002 28218194 10606 517592614 18.10 18.50 18.10 18.35 0.25 1.38% 18.30 1075 18.35 114 70.58
2025-01-15 2002 37068360 14013 697213679 18.35 19.05 18.35 18.70 0.35 1.91% 18.70 640 18.75 36 71.92
2025-01-16 2002 24876285 8366 470868545 19.00 19.05 18.80 18.90 0.20 1.07% 18.90 146 18.95 76 72.69
2025-01-17 2002 52104928 19877 1013138255 19.10 19.75 19.05 19.55 0.65 3.44% 19.50 914 19.55 172 75.19
2025-01-20 2002 27232505 9597 530415508 19.60 19.65 19.30 19.55 0.00 0% 19.50 739 19.55 250 75.19
2025-01-21 2002 44996448 16463 903260384 19.70 20.30 19.60 20.10 0.55 2.81% 20.10 246 20.15 46 77.31
2025-01-22 2002 26750653 11806 538422467 20.30 20.35 20.00 20.15 0.05 0.25% 20.15 269 20.20 1046 77.50
2025-02-03 2002 31118855 12552 622726790 19.95 20.25 19.80 20.00 0.15 -0.74% 19.95 306 20.00 429 76.92
2025-02-04 2002 22961907 10694 453497742 20.15 20.15 19.60 19.60 0.40 -2% 19.60 405 19.65 190 75.38
2025-02-05 2002 18616294 7515 368240574 19.80 20.00 19.60 19.60 0.00 0% 19.60 651 19.65 155 75.38
2025-02-06 2002 12828932 5080 255328124 19.90 20.00 19.70 19.90 0.30 1.53% 19.85 1030 19.90 52 76.54
2025-02-07 2002 13310340 7187 261841623 19.90 19.90 19.55 19.65 0.25 -1.26% 19.65 426 19.70 1331 75.58
2025-02-10 2002 36254580 14573 727786493 19.65 20.30 19.65 20.05 0.40 2.04% 20.05 854 20.10 357 77.12
2025-02-11 2002 23497814 8894 469460001 20.15 20.20 19.80 19.90 0.15 -0.75% 19.90 490 19.95 490 76.54
2025-02-12 2002 18589980 6724 373355347 20.00 20.20 19.90 20.10 0.20 1.01% 20.05 172 20.10 486 77.31
2025-02-13 2002 120177322 44973 2147483647 20.20 22.10 20.10 21.90 1.80 8.96% 21.90 425 21.95 760 84.23
2025-02-14 2002 253873876 79438 2147483647 22.00 23.50 21.70 23.25 1.35 6.16% 23.20 316 23.25 1299 89.42
2025-02-17 2002 92131837 33765 2117507737 23.40 23.45 22.60 22.85 0.40 -1.72% 22.85 159 22.90 162 87.88
2025-02-18 2002 54862821 27837 1230548472 22.65 22.75 22.20 22.40 0.45 -1.97% 22.35 399 22.40 3333 86.15
2025-02-19 2002 36727240 13247 825490406 22.45 22.80 22.35 22.35 0.05 -0.22% 22.35 1369 22.40 144 85.96
2025-02-20 2002 38165462 13421 868648801 22.60 23.10 22.55 22.65 0.30 1.34% 22.65 42 22.70 132 87.12
2025-02-21 2002 41318713 14403 944938316 22.80 23.10 22.65 23.00 0.35 1.55% 22.95 402 23.00 4511 88.46
2025-02-24 2002 50197231 16056 1159290166 22.95 23.40 22.75 23.20 0.20 0.87% 23.15 555 23.20 633 89.23
2025-02-25 2002 107364974 31415 2147483647 23.10 23.90 23.00 23.90 0.70 3.02% 23.85 79 23.90 2970 91.92
2025-02-26 2002 60977700 19680 1448522972 23.95 24.00 23.60 23.80 0.10 -0.42% 23.75 143 23.80 1157 91.54
2025-02-27 2002 120171446 33648 2147483647 23.90 24.35 23.80 24.35 0.55 2.31% 24.30 41 24.35 4133 93.65
2025-03-03 2002 77384598 27866 1842489852 23.60 24.10 23.35 24.00 0.35 -1.44% 23.95 40 24.00 3631 184.62
2025-03-04 2002 53253946 20301 1253073057 23.75 23.80 23.30 23.60 0.40 -1.67% 23.60 126 23.65 624 181.54
2025-03-05 2002 59777275 21156 1432007376 23.60 24.20 23.45 24.10 0.50 2.12% 24.10 397 24.15 1286 185.38
2025-03-06 2002 74807763 25046 1816768274 24.20 24.60 24.00 24.25 0.15 0.62% 24.20 7 24.25 797 186.54
2025-03-07 2002 35985075 12916 872584323 24.15 24.50 24.00 24.25 0.00 0% 24.20 612 24.25 5 186.54
2025-03-10 2002 91963434 31274 2147483647 24.35 24.90 24.20 24.70 0.45 1.86% 24.70 343 24.75 727 190.00
2025-03-11 2002 54966887 22016 1328290281 24.45 24.55 23.85 24.30 0.40 -1.62% 24.30 322 24.35 148 186.92
2025-03-12 2002 39161631 15287 942263958 24.40 24.60 23.85 24.15 0.15 -0.62% 24.15 82 24.20 1240 185.77
2025-03-13 2002 36073810 15494 857020662 24.15 24.15 23.55 23.70 0.45 -1.86% 23.65 69 23.70 302 182.31
2025-03-14 2002 43882740 15219 1061724451 23.80 24.30 23.75 24.30 0.60 2.53% 24.25 100 24.30 2835 186.92
2025-03-17 2002 25307198 10075 608894531 24.20 24.25 23.90 24.10 0.20 -0.82% 24.05 68 24.10 52 185.38
2025-03-18 2002 23786106 7308 574177861 24.15 24.25 24.00 24.15 0.05 0.21% 24.10 267 24.15 137 185.77
2025-03-19 2002 25554793 8978 614715816 24.00 24.20 23.90 24.10 0.05 -0.21% 24.05 136 24.10 48 185.38
2025-03-20 2002 40574135 10235 984250502 24.30 24.35 24.05 24.35 0.25 1.04% 24.30 440 24.35 164 187.31
2025-03-21 2002 61672569 13876 1474104595 24.35 24.35 23.60 23.80 0.55 -2.26% 23.75 552 23.80 657 183.08
2025-03-24 2002 24470845 7502 581656369 23.80 23.95 23.60 23.70 0.10 -0.42% 23.70 172 23.75 42 182.31
2025-03-25 2002 38119227 14696 887459964 23.90 23.95 23.05 23.10 0.60 -2.53% 23.10 274 23.15 155 177.69
2025-03-26 2002 28303667 11823 653030007 23.10 23.35 22.85 23.20 0.10 0.43% 23.15 190 23.20 601 178.46
2025-03-27 2002 19104914 7140 445077546 23.10 23.45 23.00 23.45 0.25 1.08% 23.40 139 23.45 792 180.38
2025-03-28 2002 29608047 11475 682285854 23.55 23.55 22.80 23.00 0.45 -1.92% 22.95 158 23.00 98 176.92
2025-03-31 2002 34614540 12438 781113769 22.65 22.95 22.40 22.40 0.60 -2.61% 22.40 1137 22.45 153 172.31
2025-04-01 2002 21468340 8346 491197295 22.50 23.10 22.50 22.95 0.55 2.46% 22.90 215 22.95 266 176.54
2025-04-02 2002 18803897 6868 428703062 23.00 23.05 22.65 22.85 0.10 -0.44% 22.85 13 22.90 304 175.77
2025-04-07 2002 14067068 9637 289784674 20.60 20.60 20.60 20.60 2.25 -9.85% 0.00 0 20.60 26128 158.46
2025-04-08 2002 61819960 21869 1267188122 21.10 21.10 20.10 20.45 0.15 -0.73% 20.40 235 20.45 272 157.31
2025-04-09 2002 94847793 36081 1834049049 19.90 20.10 18.80 19.00 1.45 -7.09% 19.00 770 19.05 172 146.15
2025-04-10 2002 14896609 5424 311338769 20.90 20.90 20.90 20.90 1.90 10% 20.90 28432 0.00 0 160.77
2025-04-11 2002 51928593 15985 1061812178 20.80 20.80 20.25 20.45 0.45 -2.15% 20.45 126 20.50 152 157.31
2025-04-14 2002 40232225 14479 851491176 20.90 21.60 20.80 21.15 0.70 3.42% 21.10 75 21.15 52 162.69
2025-04-15 2002 14982100 6700 320581851 21.20 21.50 21.20 21.35 0.20 0.95% 21.35 320 21.40 204 164.23
2025-04-16 2002 23594035 14350 492641691 21.05 21.20 20.65 20.90 0.45 -2.11% 20.90 117 20.95 219 160.77
2025-04-17 2002 14305922 7845 295226783 20.90 20.90 20.50 20.50 0.40 -1.91% 20.50 1265 20.55 111 157.69
2025-04-18 2002 12897683 6440 263372763 20.55 20.60 20.30 20.40 0.10 -0.49% 20.40 174 20.45 45 156.92
2025-04-21 2002 15444538 7246 309971018 20.40 20.40 20.00 20.00 0.40 -1.96% 20.00 3015 20.05 7 153.85
2025-04-22 2002 12936051 5322 259936612 19.95 20.30 19.80 20.20 0.20 1% 20.15 146 20.20 55 155.38
2025-04-23 2002 14498705 5640 297824934 20.40 20.65 20.30 20.65 0.45 2.23% 20.60 288 20.65 271 158.85
2025-04-24 2002 10154627 4855 208549321 20.60 20.70 20.45 20.50 0.15 -0.73% 20.45 291 20.50 40 157.69
2025-04-25 2002 16622631 8823 339633929 20.55 20.70 20.30 20.30 0.20 -0.98% 20.30 601 20.35 13 156.15
2025-04-28 2002 15211590 5978 311009144 20.40 20.65 20.30 20.45 0.15 0.74% 20.40 81 20.45 27 157.31
2025-04-29 2002 16574993 6475 340313579 20.50 20.70 20.25 20.65 0.20 0.98% 20.60 200 20.65 215 158.85
2025-04-30 2002 15354413 5375 315393115 20.45 20.65 20.40 20.65 0.00 0% 20.55 2 20.65 532 158.85
2025-05-02 2002 11930039 4701 246043783 20.65 20.70 20.45 20.70 0.05 0.24% 20.65 108 20.70 167 159.23
2025-05-05 2002 33291137 12145 703965684 20.90 21.35 20.85 21.15 0.45 2.17% 21.15 303 21.20 530 162.69
2025-05-06 2002 48246768 15055 1060390455 21.50 22.25 21.45 21.90 0.75 3.55% 21.90 21 21.95 342 168.46
2025-05-07 2002 22987467 10127 500831015 21.95 22.10 21.50 21.55 0.35 -1.6% 21.55 40 21.60 205 165.77
2025-05-08 2002 18131620 6700 386976075 21.55 21.60 21.25 21.25 0.30 -1.39% 21.25 366 21.30 6 163.46
2025-05-09 2002 21045671 8947 445196634 21.20 21.40 20.90 21.30 0.05 0.24% 21.25 323 21.30 128 163.85
2025-05-12 2002 14199934 6090 303691425 21.40 21.55 21.25 21.35 0.05 0.23% 21.35 10 21.40 90 213.50
2025-05-13 2002 17440677 6904 371799025 21.45 21.50 21.15 21.40 0.05 0.23% 21.35 37 21.40 426 214.00
2025-05-14 2002 14643192 6845 313657935 21.50 21.55 21.30 21.50 0.10 0.47% 21.45 38 21.50 598 215.00
2025-05-15 2002 22769668 9278 482112185 21.40 21.45 21.00 21.30 0.20 -0.93% 21.25 206 21.30 302 213.00
2025-05-16 2002 20241576 8751 425487002 21.00 21.10 20.95 21.00 0.30 -1.41% 20.95 635 21.00 985 210.00
2025-05-19 2002 25901143 9399 545648923 21.00 21.25 20.85 21.10 0.10 0.48% 21.05 42 21.10 177 211.00
2025-05-20 2002 26756287 8729 574580827 21.20 21.65 21.15 21.65 0.55 2.61% 21.60 254 21.65 161 216.50
2025-05-21 2002 36495461 14108 769666118 21.55 21.55 20.95 21.05 0.60 -2.77% 21.05 154 21.10 50 210.50
2025-05-22 2002 33790373 14831 697506492 21.05 21.05 20.40 20.45 0.60 -2.85% 20.45 704 20.50 89 204.50
2025-05-23 2002 38337027 12887 776354875 20.50 20.55 20.05 20.30 0.15 -0.73% 20.25 23 20.30 71 203.00
2025-05-26 2002 24557341 10866 495409173 20.30 20.45 20.05 20.20 0.10 -0.49% 20.20 10 20.25 255 202.00
2025-05-27 2002 21785290 9957 438353089 20.10 20.35 20.00 20.00 0.20 -0.99% 20.00 5697 20.05 210 200.00
2025-05-28 2002 26576248 11516 532270586 20.20 20.25 19.95 20.05 0.05 0.25% 20.05 49 20.10 164 200.50
2025-05-29 2002 76412045 18764 1513845574 20.15 20.15 19.75 19.75 0.30 -1.5% 19.75 637 19.80 156 197.50
2025-06-02 2002 46970119 20856 901325999 19.70 19.70 19.05 19.20 0.55 -2.78% 19.15 788 19.20 579 192.00
2025-06-03 2002 20758980 9140 400790708 19.20 19.50 19.20 19.25 0.05 0.26% 19.25 100 19.30 10 192.50
2025-06-04 2002 26676035 10156 515352470 19.35 19.50 19.20 19.20 0.05 -0.26% 19.20 1835 19.25 131 192.00
2025-06-05 2002 15076702 6987 293467663 19.30 19.65 19.20 19.40 0.20 1.04% 19.40 765 19.45 84 194.00
2025-06-06 2002 16040409 7196 313867446 19.45 19.65 19.40 19.55 0.15 0.77% 19.55 77 19.60 566 195.50
2025-06-09 2002 16072373 8587 312175526 19.75 19.75 19.25 19.35 0.20 -1.02% 19.35 1181 19.40 70 193.50
2025-06-10 2002 20059313 6986 390076754 19.40 19.60 19.35 19.40 0.05 0.26% 19.35 1139 19.40 115 194.00
2025-06-11 2002 15220144 5781 295612383 19.45 19.50 19.30 19.50 0.10 0.52% 19.45 274 19.50 90 195.00
2025-06-12 2002 14361033 5566 278996700 19.50 19.60 19.35 19.45 0.05 -0.26% 19.45 330 19.50 823 194.50