亞航(2630)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　39.15
0
0%		39.05
-0.1
-0.26%		 　38.30
-0.75
-1.92%		36.60
-1.7
-4.44%		37.70
1.1
3.01%		35.20
-2.5
-6.63%		34.50
-0.7
-1.99%		 　36.20
1.7
4.93%		36.55
0.35
0.97%		36.80
0.25
0.68%		37.05
0.25
0.68%		37.45
0.4
1.08%		 　37.05
-0.4
-1.07%		38.20
1.15
3.1%		38.05
-0.15
-0.39%		 37.13
2 月　　37.00
-1.05
-2.76%		35.80
-1.2
-3.24%		36.65
0.85
2.37%		36.65
0
0%		36.30
-0.35
-0.95%		 　35.60
-0.7
-1.93%		35.65
0.05
0.14%		35.75
0.1
0.28%		36.00
0.25
0.7%		38.30
2.3
6.39%		 　37.90
-0.4
-1.04%		37.75
-0.15
-0.4%		38.00
0.25
0.66%		38.05
0.05
0.13%		37.60
-0.45
-1.18%		 　37.45
-0.15
-0.4%		36.60
-0.85
-2.27%		36.35
-0.25
-0.68%		35.85
-0.5
-1.38%		 36.68
3 月　　35.90
0.05
0.14%		36.30
0.4
1.11%		36.90
0.6
1.65%		36.40
-0.5
-1.36%		35.80
-0.6
-1.65%		 　35.60
-0.2
-0.56%		34.95
-0.65
-1.83%		34.90
-0.05
-0.14%		35.40
0.5
1.43%		34.95
-0.45
-1.27%		 　37.75
2.8
8.01%		36.20
-1.55
-4.11%		37.85
1.65
4.56%		　　　　　　　　　　　　36.15

說明:最高漲幅:8.01%最低跌幅:-6.63% 最高價:39.15最低價:34.50平均價:36.74,灰色底表示週末,漲26天(19.75)元,跌40天(-28.4)元,平盤2天
8%=2,6%=1,5%=3,3%=2,2%=2,1%=8,0%=10,-0%=1,-1%=2,-2%=6,-3%=8,-4%=11,-5%=12,

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 2630 63528138 30875 2147483647 40.85 42.10 37.10 39.15 0.20 0% 39.00 7 39.15 4 56.74
2025-01-03 2630 12668503 7531 491860216 38.50 39.80 38.15 39.05 0.10 -0.26% 39.05 92 39.10 102 56.59
2025-01-06 2630 7726533 5094 299609371 40.10 40.10 38.10 38.30 0.75 -1.92% 38.30 49 38.35 2 55.51
2025-01-07 2630 4910368 3960 182792102 38.10 38.20 36.50 36.60 1.70 -4.44% 36.60 42 36.65 5 53.04
2025-01-08 2630 5871736 3836 220895443 36.95 38.45 36.90 37.70 1.10 3.01% 37.70 37 37.75 15 54.64
2025-01-09 2630 4227211 2870 152707588 37.35 37.50 35.20 35.20 2.50 -6.63% 35.20 10 35.25 7 51.01
2025-01-10 2630 2178154 1432 75400407 34.90 35.15 34.30 34.50 0.70 -1.99% 34.40 18 34.50 3 50.00
2025-01-13 2630 7264837 4781 264583027 35.10 37.60 35.00 36.20 1.70 4.93% 36.15 10 36.20 69 52.46
2025-01-14 2630 2655771 2103 94926567 36.20 36.55 35.15 36.55 0.35 0.97% 36.50 14 36.55 9 52.97
2025-01-15 2630 3171722 2375 116896169 37.00 37.50 36.20 36.80 0.25 0.68% 36.70 3 36.80 22 53.33
2025-01-16 2630 2575384 1840 95137941 36.80 37.30 36.50 37.05 0.25 0.68% 37.00 6 37.05 3 53.70
2025-01-17 2630 3768487 2280 140644569 37.15 37.80 36.80 37.45 0.40 1.08% 37.40 17 37.50 2 54.28
2025-01-20 2630 2910890 2293 108307339 37.25 37.75 36.75 37.05 0.40 -1.07% 37.05 2 37.10 12 53.70
2025-01-21 2630 9225038 6598 356091588 37.85 39.70 37.65 38.20 1.15 3.1% 38.15 22 38.20 2 55.36
2025-01-22 2630 2212997 1910 83790307 38.00 38.15 37.60 38.05 0.15 -0.39% 38.00 6 38.05 8 55.14
2025-02-03 2630 1720633 1346 64376897 37.45 38.30 36.90 37.00 1.05 -2.76% 36.95 14 37.00 2 53.62
2025-02-04 2630 1144541 1086 41364884 36.95 36.95 35.80 35.80 1.20 -3.24% 35.80 26 35.85 2 51.88
2025-02-05 2630 799953 631 28999137 36.10 36.65 35.95 36.65 0.85 2.37% 36.60 1 36.65 2 53.12
2025-02-06 2630 925609 657 33676733 36.75 36.75 36.15 36.65 0.00 0% 36.55 4 36.65 29 53.12
2025-02-07 2630 708901 561 25797611 36.55 36.65 36.25 36.30 0.35 -0.95% 36.25 21 36.30 5 52.61
2025-02-10 2630 874217 742 31182378 36.25 36.25 35.50 35.60 0.70 -1.93% 35.60 5 35.65 4 51.59
2025-02-11 2630 753304 543 26990649 35.95 36.25 35.60 35.65 0.05 0.14% 35.65 7 35.70 1 51.67
2025-02-12 2630 776155 545 27948576 36.15 36.40 35.75 35.75 0.10 0.28% 35.75 10 35.80 11 51.81
2025-02-13 2630 632521 453 22739267 35.75 36.10 35.50 36.00 0.25 0.7% 36.00 5 36.10 5 52.17
2025-02-14 2630 4791981 3098 179071638 36.05 38.40 35.80 38.30 2.30 6.39% 38.25 6 38.30 41 55.51
2025-02-17 2630 8419725 5641 323249624 39.10 39.70 37.35 37.90 0.40 -1.04% 37.90 15 37.95 21 54.93
2025-02-18 2630 1480006 1200 55736390 37.60 38.10 37.40 37.75 0.15 -0.4% 37.75 13 37.80 1 54.71
2025-02-19 2630 3557516 2605 136299396 38.20 38.75 38.00 38.00 0.25 0.66% 38.00 20 38.05 9 55.07
2025-02-20 2630 2268231 1815 86873188 38.25 38.95 37.85 38.05 0.05 0.13% 38.00 18 38.05 4 55.14
2025-02-21 2630 862336 874 32415030 37.90 37.90 37.35 37.60 0.45 -1.18% 37.55 16 37.60 8 54.49
2025-02-24 2630 750046 713 28219295 37.50 37.95 37.40 37.45 0.15 -0.4% 37.45 6 37.50 3 54.28
2025-02-25 2630 984914 851 36246718 37.35 37.35 36.50 36.60 0.85 -2.27% 36.55 19 36.60 98 53.04
2025-02-26 2630 664158 507 24272867 36.55 36.85 36.25 36.35 0.25 -0.68% 36.35 6 36.45 4 52.68
2025-02-27 2630 989939 645 35787732 36.50 36.75 35.85 35.85 0.50 -1.38% 35.85 23 35.90 1 51.96
2025-03-03 2630 755696 562 27111379 35.80 36.10 35.50 35.90 0.05 0.14% 35.90 7 35.95 7 53.58
2025-03-04 2630 476968 465 17104570 35.80 36.30 35.20 36.30 0.40 1.11% 36.20 5 36.30 9 54.18
2025-03-05 2630 812321 620 29814415 36.30 37.20 36.05 36.90 0.60 1.65% 36.90 1 36.95 10 55.07
2025-03-06 2630 771548 754 28173531 36.95 37.10 36.20 36.40 0.50 -1.36% 36.35 2 36.50 2 54.33
2025-03-07 2630 535202 469 19298722 36.35 36.75 35.70 35.80 0.60 -1.65% 35.80 7 35.85 1 53.43
2025-03-10 2630 1402799 910 50506000 35.55 36.60 35.50 35.60 0.20 -0.56% 35.60 25 35.65 1 53.13
2025-03-11 2630 1030064 754 35698644 35.30 35.30 34.15 34.95 0.65 -1.83% 34.90 22 34.95 2 52.16
2025-03-12 2630 393814 309 13764510 34.85 35.20 34.85 34.90 0.05 -0.14% 34.85 19 34.90 5 52.09
2025-03-13 2630 980247 690 34483018 35.00 35.50 34.55 35.40 0.50 1.43% 35.35 6 35.40 1 52.84
2025-03-14 2630 1024729 862 35853075 35.50 35.50 34.65 34.95 0.45 -1.27% 34.95 1 35.00 5 52.16
2025-03-17 2630 4998950 2963 183395779 34.65 37.75 34.55 37.75 0.00 8.01% 37.75 21367 0.00 0 56.34
2025-03-18 2630 9179777 5312 345934272 38.80 38.95 36.20 36.20 1.55 -4.11% 36.20 22 36.35 4 54.03
2025-03-19 2630 19423763 11670 744745967 36.90 39.40 36.40 37.85 1.65 4.56% 37.85 10 37.95 2 56.49