中航(2612)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 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
| 1 月 | 50.90 0 0% | 50.40 -0.5 -0.98% | 52.00 1.6 3.17% | 52.40 0.4 0.77% | 51.70 -0.7 -1.34% | 49.50 -2.2 -4.26% | 48.00 -1.5 -3.03% | 47.40 -0.6 -1.25% | 47.00 -0.4 -0.84% | 47.15 0.15 0.32% | 45.60 -1.55 -3.29% | 44.50 -1.1 -2.41% | 44.80 0.3 0.67% | 44.50 -0.3 -0.67% | 45.30 0.8 1.8% | 45.15 -0.15 -0.33% | 45.10 -0.05 -0.11% | 44.70 -0.4 -0.89% | 44.50 -0.2 -0.45% | 45.45 0.95 2.13% | 44.75 -0.7 -1.54% | 44.35 -0.4 -0.89% | 47.11 | |||||||||
| 2 月 | 44.75 0.4 0.9% | 44.30 -0.45 -1.01% | 43.50 -0.8 -1.81% | 44.35 0.85 1.95% | 44.05 -0.3 -0.68% | 45.20 1.15 2.61% | 46.30 1.1 2.43% | 47.20 0.9 1.94% | 47.70 0.5 1.06% | 47.45 -0.25 -0.52% | 48.10 0.65 1.37% | 46.80 -1.3 -2.7% | 48.60 1.8 3.85% | 46.24 | ||||||||||||||||||
| 3 月 | 48.35 -0.25 -0.51% | 48.75 0.4 0.83% | 48.55 -0.2 -0.41% | 47.45 -1.1 -2.27% | 46.50 -0.95 -2% | 46.00 -0.5 -1.08% | 47.80 1.8 3.91% | 47.45 -0.35 -0.73% | 46.45 -1 -2.11% | 46.25 -0.2 -0.43% | 45.25 -1 -2.16% | 45.25 0 0% | 46.70 1.45 3.2% | 45.65 -1.05 -2.25% | 45.30 -0.35 -0.77% | 45.30 0 0% | 45.05 -0.25 -0.55% | 44.15 -0.9 -2% | 44.50 0.35 0.79% | 44.35 -0.15 -0.34% | 44.10 -0.25 -0.56% | 46.09 | ||||||||||
| 4 月 | 44.20 0.1 0.23% | 44.10 -0.1 -0.23% | 43.60 -0.5 -1.13% | 44.00 0.4 0.92% | 44.80 0.8 1.82% | 44.55 -0.25 -0.56% | 45.20 0.65 1.46% | 45.70 0.5 1.11% | 45.85 0.15 0.33% | 44.90 -0.95 -2.07% | 44.85 -0.05 -0.11% | 44.80 -0.05 -0.11% | 45.85 1.05 2.34% | 45.90 0.05 0.11% | 45.55 -0.35 -0.76% | 45.60 0.05 0.11% | 45.05 -0.55 -1.21% | 45.01 |
說明:最高漲幅:3.91%最低跌幅:-4.26% 最高價:52.40最低價:43.50平均價:46.17,灰色底表示週末,漲41天(28.65)元,跌48天(-27.4)元,平盤4天
4%=4,3%=4,2%=10,1%=13,0%=14,-0%=1,-1%=3,-2%=9,-3%=11,-4%=24,
| 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 | 2612 | 2109000 | 1208 | 109236600 | 52.30 | 53.00 | 50.80 | 50.90 | 0.10 | 0% | 50.90 | 14 | 51.00 | 4 | 20.36 |
| 2024-01-03 | 2612 | 1477000 | 930 | 75106700 | 51.30 | 52.00 | 50.10 | 50.40 | 0.50 | -0.98% | 50.40 | 17 | 50.50 | 13 | 20.16 |
| 2024-01-04 | 2612 | 4587000 | 2813 | 239539200 | 51.10 | 53.00 | 50.90 | 52.00 | 1.60 | 3.17% | 52.00 | 83 | 52.10 | 5 | 20.80 |
| 2024-01-05 | 2612 | 2623000 | 1656 | 136151800 | 52.60 | 52.80 | 51.10 | 52.40 | 0.40 | 0.77% | 52.30 | 52 | 52.40 | 45 | 20.96 |
| 2024-01-08 | 2612 | 1406000 | 846 | 72438400 | 51.80 | 52.20 | 50.80 | 51.70 | 0.70 | -1.34% | 51.60 | 4 | 51.70 | 9 | 20.68 |
| 2024-01-09 | 2612 | 2277000 | 1423 | 112395100 | 50.70 | 50.70 | 48.55 | 49.50 | 2.20 | -4.26% | 49.50 | 23 | 49.55 | 11 | 19.80 |
| 2024-01-10 | 2612 | 1537000 | 938 | 74170100 | 49.40 | 49.45 | 47.75 | 48.00 | 1.50 | -3.03% | 47.95 | 14 | 48.00 | 4 | 19.20 |
| 2024-01-11 | 2612 | 844000 | 570 | 40151700 | 48.00 | 48.25 | 47.20 | 47.40 | 0.60 | -1.25% | 47.40 | 2 | 47.60 | 6 | 18.96 |
| 2024-01-12 | 2612 | 1261000 | 784 | 59736500 | 47.45 | 48.25 | 46.80 | 47.00 | 0.40 | -0.84% | 46.95 | 4 | 47.00 | 2 | 18.80 |
| 2024-01-15 | 2612 | 643000 | 398 | 30370700 | 47.55 | 47.60 | 46.60 | 47.15 | 0.15 | 0.32% | 47.15 | 5 | 47.20 | 2 | 18.86 |
| 2024-01-16 | 2612 | 1188000 | 737 | 54512700 | 47.55 | 47.55 | 45.20 | 45.60 | 1.55 | -3.29% | 45.60 | 4 | 45.65 | 2 | 18.24 |
| 2024-01-17 | 2612 | 868000 | 543 | 38979650 | 45.60 | 45.90 | 44.40 | 44.50 | 1.10 | -2.41% | 44.50 | 66 | 44.80 | 1 | 17.80 |
| 2024-01-18 | 2612 | 890000 | 574 | 39769700 | 44.60 | 45.10 | 44.10 | 44.80 | 0.30 | 0.67% | 44.80 | 11 | 44.90 | 1 | 17.92 |
| 2024-01-19 | 2612 | 762000 | 415 | 34128250 | 45.75 | 45.75 | 44.40 | 44.50 | 0.30 | -0.67% | 44.50 | 28 | 44.60 | 1 | 17.80 |
| 2024-01-22 | 2612 | 672000 | 431 | 30423350 | 45.50 | 45.70 | 44.75 | 45.30 | 0.80 | 1.8% | 45.30 | 46 | 45.40 | 1 | 18.12 |
| 2024-01-23 | 2612 | 550000 | 353 | 24967450 | 45.45 | 46.15 | 45.10 | 45.15 | 0.15 | -0.33% | 45.15 | 18 | 45.40 | 6 | 18.06 |
| 2024-01-24 | 2612 | 462000 | 289 | 20934150 | 45.00 | 45.75 | 44.95 | 45.10 | 0.05 | -0.11% | 45.10 | 22 | 45.20 | 1 | 18.04 |
| 2024-01-25 | 2612 | 330000 | 211 | 14828500 | 45.50 | 45.50 | 44.65 | 44.70 | 0.40 | -0.89% | 44.70 | 9 | 44.75 | 1 | 17.88 |
| 2024-01-26 | 2612 | 257000 | 148 | 11509400 | 44.70 | 45.10 | 44.30 | 44.50 | 0.20 | -0.45% | 44.50 | 3 | 44.55 | 1 | 17.80 |
| 2024-01-29 | 2612 | 295000 | 220 | 13325700 | 44.70 | 45.45 | 44.60 | 45.45 | 0.95 | 2.13% | 45.40 | 4 | 45.45 | 12 | 18.18 |
| 2024-01-30 | 2612 | 365000 | 246 | 16350350 | 45.20 | 45.20 | 44.60 | 44.75 | 0.70 | -1.54% | 44.75 | 4 | 44.90 | 1 | 17.90 |
| 2024-01-31 | 2612 | 290000 | 205 | 12880500 | 44.55 | 44.90 | 44.20 | 44.35 | 0.40 | -0.89% | 44.30 | 9 | 44.35 | 5 | 17.74 |
| 2024-02-01 | 2612 | 313000 | 209 | 14008950 | 44.20 | 45.15 | 44.20 | 44.75 | 0.40 | 0.9% | 44.75 | 6 | 44.80 | 2 | 17.90 |
| 2024-02-02 | 2612 | 311000 | 207 | 13812900 | 45.00 | 45.00 | 44.20 | 44.30 | 0.45 | -1.01% | 44.30 | 15 | 44.35 | 5 | 17.72 |
| 2024-02-05 | 2612 | 353000 | 264 | 15392200 | 44.40 | 44.40 | 43.35 | 43.50 | 0.80 | -1.81% | 43.45 | 4 | 43.55 | 4 | 17.40 |
| 2024-02-15 | 2612 | 611000 | 358 | 26875000 | 44.00 | 44.35 | 43.20 | 44.35 | 0.85 | 1.95% | 44.30 | 6 | 44.35 | 1 | 17.74 |
| 2024-02-16 | 2612 | 350000 | 261 | 15460400 | 44.25 | 44.75 | 43.85 | 44.05 | 0.30 | -0.68% | 44.00 | 12 | 44.05 | 2 | 17.62 |
| 2024-02-19 | 2612 | 654000 | 446 | 29355300 | 44.20 | 45.25 | 44.20 | 45.20 | 1.15 | 2.61% | 45.15 | 2 | 45.20 | 10 | 18.08 |
| 2024-02-20 | 2612 | 2225000 | 1320 | 103109650 | 45.65 | 46.95 | 45.10 | 46.30 | 1.10 | 2.43% | 46.30 | 5 | 46.35 | 4 | 18.52 |
| 2024-02-21 | 2612 | 2256000 | 1350 | 107190200 | 47.25 | 48.15 | 47.00 | 47.20 | 0.90 | 1.94% | 47.20 | 12 | 47.35 | 29 | 18.88 |
| 2024-02-22 | 2612 | 1769000 | 983 | 84344550 | 47.20 | 48.30 | 46.50 | 47.70 | 0.50 | 1.06% | 47.70 | 47 | 47.75 | 1 | 19.08 |
| 2024-02-23 | 2612 | 1404000 | 888 | 67498400 | 48.60 | 48.70 | 47.40 | 47.45 | 0.25 | -0.52% | 47.45 | 10 | 47.50 | 3 | 18.98 |
| 2024-02-26 | 2612 | 1265000 | 751 | 61166050 | 48.10 | 48.85 | 47.90 | 48.10 | 0.65 | 1.37% | 48.05 | 6 | 48.10 | 6 | 19.24 |
| 2024-02-27 | 2612 | 941000 | 570 | 44537150 | 47.60 | 48.30 | 46.70 | 46.80 | 1.30 | -2.7% | 46.80 | 57 | 46.90 | 3 | 18.72 |
| 2024-02-29 | 2612 | 2111000 | 1203 | 102946550 | 48.60 | 49.20 | 48.35 | 48.60 | 1.80 | 3.85% | 48.60 | 19 | 48.65 | 6 | 19.44 |
| 2024-03-01 | 2612 | 1564000 | 898 | 76382400 | 49.25 | 49.85 | 48.35 | 48.35 | 0.25 | -0.51% | 48.30 | 5 | 48.35 | 204 | 19.34 |
| 2024-03-04 | 2612 | 1332000 | 727 | 64682550 | 48.65 | 48.95 | 48.10 | 48.75 | 0.40 | 0.83% | 48.75 | 2 | 48.80 | 19 | 19.50 |
| 2024-03-05 | 2612 | 1410000 | 770 | 69059000 | 49.60 | 49.80 | 48.45 | 48.55 | 0.20 | -0.41% | 48.55 | 24 | 48.60 | 2 | 19.42 |
| 2024-03-06 | 2612 | 1258000 | 647 | 60356150 | 48.30 | 48.90 | 47.45 | 47.45 | 1.10 | -2.27% | 47.45 | 11 | 47.50 | 1 | 18.98 |
| 2024-03-07 | 2612 | 1486000 | 756 | 69457050 | 46.90 | 47.20 | 46.30 | 46.50 | 0.95 | -2% | 46.45 | 9 | 46.50 | 17 | 18.60 |
| 2024-03-08 | 2612 | 1157000 | 638 | 53682850 | 46.55 | 47.35 | 45.80 | 46.00 | 0.50 | -1.08% | 46.00 | 3 | 46.10 | 2 | 18.40 |
| 2024-03-11 | 2612 | 1166000 | 651 | 55678100 | 46.70 | 48.25 | 46.70 | 47.80 | 1.80 | 3.91% | 47.75 | 3 | 47.80 | 35 | 19.12 |
| 2024-03-12 | 2612 | 698000 | 376 | 33216250 | 48.05 | 48.15 | 47.20 | 47.45 | 0.35 | -0.73% | 47.45 | 4 | 47.55 | 6 | 18.98 |
| 2024-03-13 | 2612 | 698000 | 416 | 32594800 | 47.25 | 47.45 | 46.40 | 46.45 | 1.00 | -2.11% | 46.45 | 102 | 46.50 | 5 | 18.58 |
| 2024-03-14 | 2612 | 403000 | 241 | 18727150 | 46.65 | 46.80 | 46.15 | 46.25 | 0.20 | -0.43% | 46.20 | 9 | 46.25 | 1 | 18.50 |
| 2024-03-15 | 2612 | 847000 | 489 | 38225650 | 45.80 | 45.80 | 44.95 | 45.25 | 1.00 | -2.16% | 45.20 | 1 | 45.25 | 18 | 27.26 |
| 2024-03-18 | 2612 | 738000 | 317 | 33566750 | 45.20 | 46.00 | 44.90 | 45.25 | 0.00 | 0% | 45.25 | 21 | 45.70 | 1 | 27.26 |
| 2024-03-19 | 2612 | 1116000 | 632 | 52222650 | 45.90 | 47.40 | 45.90 | 46.70 | 1.45 | 3.2% | 46.70 | 26 | 46.85 | 3 | 28.13 |
| 2024-03-20 | 2612 | 674000 | 383 | 31265200 | 46.80 | 47.05 | 45.60 | 45.65 | 1.05 | -2.25% | 45.65 | 13 | 45.75 | 2 | 27.50 |
| 2024-03-21 | 2612 | 411000 | 257 | 18678000 | 46.00 | 46.15 | 45.10 | 45.30 | 0.35 | -0.77% | 45.30 | 1 | 45.35 | 1 | 27.29 |
| 2024-03-22 | 2612 | 256000 | 147 | 11555000 | 45.40 | 45.40 | 45.00 | 45.30 | 0.00 | 0% | 45.25 | 3 | 45.30 | 5 | 27.29 |
| 2024-03-25 | 2612 | 134000 | 108 | 6048600 | 45.25 | 45.60 | 45.00 | 45.05 | 0.25 | -0.55% | 45.05 | 11 | 45.10 | 1 | 27.14 |
| 2024-03-26 | 2612 | 443000 | 293 | 19726450 | 45.35 | 45.35 | 44.10 | 44.15 | 0.90 | -2% | 44.15 | 5 | 44.20 | 1 | 26.60 |
| 2024-03-27 | 2612 | 192000 | 142 | 8535700 | 44.00 | 44.80 | 44.00 | 44.50 | 0.35 | 0.79% | 44.50 | 3 | 44.60 | 2 | 26.81 |
| 2024-03-28 | 2612 | 236000 | 147 | 10501650 | 45.00 | 45.00 | 44.30 | 44.35 | 0.15 | -0.34% | 44.35 | 15 | 44.40 | 1 | 26.72 |
| 2024-03-29 | 2612 | 177000 | 130 | 7828350 | 44.75 | 44.75 | 44.00 | 44.10 | 0.25 | -0.56% | 44.05 | 1 | 44.10 | 4 | 26.57 |
| 2024-04-01 | 2612 | 149000 | 117 | 6601850 | 44.10 | 44.45 | 44.00 | 44.20 | 0.10 | 0.23% | 44.20 | 2 | 44.30 | 3 | 26.63 |
| 2024-04-02 | 2612 | 266000 | 180 | 11725900 | 44.80 | 44.80 | 43.90 | 44.10 | 0.10 | -0.23% | 44.05 | 1 | 44.20 | 10 | 26.57 |
| 2024-04-03 | 2612 | 220000 | 157 | 9604550 | 44.05 | 44.05 | 43.40 | 43.60 | 0.50 | -1.13% | 43.60 | 3 | 43.65 | 2 | 26.27 |
| 2024-04-08 | 2612 | 187000 | 146 | 8207300 | 44.05 | 44.05 | 43.70 | 44.00 | 0.40 | 0.92% | 43.90 | 1 | 44.00 | 24 | 26.51 |
| 2024-04-09 | 2612 | 509000 | 337 | 22758450 | 44.20 | 45.15 | 43.70 | 44.80 | 0.80 | 1.82% | 44.80 | 10 | 44.85 | 5 | 26.99 |
| 2024-04-10 | 2612 | 216000 | 141 | 9677300 | 45.20 | 45.20 | 44.55 | 44.55 | 0.25 | -0.56% | 44.50 | 16 | 44.55 | 1 | 26.84 |
| 2024-04-11 | 2612 | 377000 | 248 | 17011800 | 44.75 | 45.35 | 44.55 | 45.20 | 0.65 | 1.46% | 45.20 | 7 | 45.25 | 4 | 27.23 |
| 2024-04-12 | 2612 | 858000 | 493 | 39327900 | 45.50 | 46.45 | 45.45 | 45.70 | 0.50 | 1.11% | 45.65 | 2 | 45.70 | 32 | 27.53 |
| 2024-04-15 | 2612 | 1087000 | 545 | 50328050 | 46.05 | 46.75 | 45.85 | 45.85 | 0.15 | 0.33% | 45.85 | 11 | 46.00 | 2 | 27.62 |
| 2024-04-16 | 2612 | 463000 | 328 | 20899350 | 45.85 | 45.85 | 44.60 | 44.90 | 0.95 | -2.07% | 44.80 | 8 | 44.90 | 3 | 27.05 |
| 2024-04-17 | 2612 | 260000 | 152 | 11756150 | 45.70 | 45.70 | 44.85 | 44.85 | 0.05 | -0.11% | 44.80 | 10 | 44.85 | 1 | 27.02 |
| 2024-04-18 | 2612 | 331000 | 197 | 14838000 | 45.00 | 45.15 | 44.55 | 44.80 | 0.05 | -0.11% | 44.75 | 5 | 44.90 | 3 | 26.99 |
| 2024-04-19 | 2612 | 1792070 | 1515 | 83098466 | 45.40 | 47.60 | 45.05 | 45.85 | 1.05 | 2.34% | 45.80 | 16 | 45.85 | 17 | 27.62 |
| 2024-04-22 | 2612 | 886000 | 613 | 41209700 | 46.20 | 47.15 | 45.50 | 45.90 | 0.05 | 0.11% | 45.85 | 5 | 45.90 | 13 | 27.65 |
| 2024-04-23 | 2612 | 292000 | 211 | 13276850 | 45.90 | 45.95 | 45.05 | 45.55 | 0.35 | -0.76% | 45.45 | 4 | 45.55 | 1 | 27.44 |
| 2024-04-24 | 2612 | 396000 | 307 | 18000050 | 45.55 | 45.80 | 45.00 | 45.60 | 0.05 | 0.11% | 45.55 | 13 | 45.60 | 1 | 27.47 |
| 2024-04-25 | 2612 | 315000 | 260 | 14317150 | 45.55 | 45.90 | 45.05 | 45.05 | 0.55 | -1.21% | 45.05 | 19 | 45.20 | 7 | 27.14 |