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
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%
                   24.97

說明:最高漲幅:4.2%最低跌幅:-2.33% 最高價:27.00最低價:23.50平均價:24.82,灰色底表示週末,漲27天(6.4)元,跌47天(-8.95)元,平盤8天
4%=1,2%=2,1%=12,0%=20,-0%=6,-1%=18,-2%=23,

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