台中銀(2812)每日收盤價分析
彰化一整天的股票觀查
今年
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 | 12.80 0 0% | 12.80 0 0% | 12.90 0.1 0.78% | 12.90 0 0% | 13.00 0.1 0.78% | 13.10 0.1 0.77% | 13.10 0 0% | 13.05 -0.05 -0.38% | 13.05 0 0% | 13.10 0.05 0.38% | 13.05 -0.05 -0.38% | 13.10 0.05 0.38% | 13.10 0 0% | 13.02 | ||||||||||||||||||
2 月 | 13.10 0 0% | 13.20 0.1 0.76% | 13.25 0.05 0.38% | 13.20 -0.05 -0.38% | 13.20 0 0% | 13.20 0 0% | 13.20 0 0% | 13.20 0 0% | 13.25 0.05 0.38% | 13.25 0 0% | 13.20 -0.05 -0.38% | 13.20 0 0% | 13.25 0.05 0.38% | 13.40 0.15 1.13% | 13.35 -0.05 -0.37% | 13.45 0.1 0.75% | 13.65 0.2 1.49% | 13.75 0.1 0.73% | 13.44 | |||||||||||||
3 月 | 13.90 0.15 1.09% | 13.75 -0.15 -1.08% | 13.75 0 0% | 13.90 0.15 1.09% | 14.05 0.15 1.08% | 14.15 0.1 0.71% | 14.05 -0.1 -0.71% | 13.90 -0.15 -1.07% | 13.75 -0.15 -1.08% | 13.60 -0.15 -1.09% | 13.70 0.1 0.74% | 13.50 -0.2 -1.46% | 13.55 0.05 0.37% | 13.60 0.05 0.37% | 13.75 0.15 1.1% | 13.80 0.05 0.36% | 13.79 |
說明:最高漲幅:1.49%最低跌幅:-1.46% 最高價:14.15最低價:12.80平均價:13.44,灰色底表示週末,漲36天(3.8)元,跌13天(-1.35)元,平盤14天
1%=24,0%=26,-0%=6,-1%=7,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2023-01-03 | 2812 | 2925000 | 857 | 37506700 | 12.80 | 12.90 | 12.75 | 12.80 | 0.00 | 0% | 12.80 | 2052 | 12.85 | 520 | 11.74 |
2023-01-04 | 2812 | 1243000 | 541 | 15939300 | 12.85 | 12.85 | 12.80 | 12.80 | 0.00 | 0% | 12.80 | 1147 | 12.85 | 1004 | 11.74 |
2023-01-05 | 2812 | 2492000 | 976 | 32103350 | 12.85 | 12.90 | 12.85 | 12.90 | 0.10 | 0.78% | 12.85 | 871 | 12.90 | 925 | 11.83 |
2023-01-06 | 2812 | 3462000 | 982 | 44563500 | 12.95 | 12.95 | 12.80 | 12.90 | 0.00 | 0% | 12.85 | 768 | 12.90 | 703 | 11.83 |
2023-01-09 | 2812 | 5480000 | 2056 | 71097050 | 12.95 | 13.00 | 12.90 | 13.00 | 0.10 | 0.78% | 12.95 | 785 | 13.00 | 1332 | 11.93 |
2023-01-10 | 2812 | 8015000 | 1936 | 104910500 | 13.05 | 13.15 | 13.00 | 13.10 | 0.10 | 0.77% | 13.10 | 219 | 13.15 | 1620 | 12.02 |
2023-01-11 | 2812 | 7116000 | 1449 | 93403200 | 13.15 | 13.25 | 13.05 | 13.10 | 0.00 | 0% | 13.10 | 35 | 13.15 | 1519 | 12.02 |
2023-01-12 | 2812 | 4712000 | 1355 | 61601200 | 13.15 | 13.15 | 13.00 | 13.05 | 0.05 | -0.38% | 13.05 | 137 | 13.10 | 859 | 11.97 |
2023-01-13 | 2812 | 7358000 | 1740 | 95910300 | 13.10 | 13.10 | 13.00 | 13.05 | 0.00 | 0% | 13.05 | 23 | 13.10 | 1638 | 11.97 |
2023-01-16 | 2812 | 4796000 | 1379 | 62616200 | 13.05 | 13.10 | 13.00 | 13.10 | 0.05 | 0.38% | 13.05 | 337 | 13.10 | 2063 | 12.02 |
2023-01-17 | 2812 | 8042000 | 1848 | 104822700 | 13.10 | 13.10 | 13.00 | 13.05 | 0.05 | -0.38% | 13.00 | 1898 | 13.05 | 75 | 11.97 |
2023-01-30 | 2812 | 11084000 | 2830 | 144996650 | 13.10 | 13.15 | 13.00 | 13.10 | 0.05 | 0.38% | 13.05 | 1183 | 13.10 | 113 | 12.02 |
2023-01-31 | 2812 | 7657000 | 2125 | 100272250 | 13.10 | 13.15 | 13.05 | 13.10 | 0.00 | 0% | 13.10 | 559 | 13.15 | 745 | 12.02 |
2023-02-01 | 2812 | 5164000 | 1547 | 67813100 | 13.10 | 13.20 | 13.10 | 13.10 | 0.00 | 0% | 13.10 | 1713 | 13.15 | 915 | 12.02 |
2023-02-02 | 2812 | 10110000 | 2188 | 133398000 | 13.15 | 13.25 | 13.10 | 13.20 | 0.10 | 0.76% | 13.15 | 1296 | 13.20 | 65 | 12.11 |
2023-02-03 | 2812 | 9467000 | 2065 | 125129600 | 13.25 | 13.25 | 13.15 | 13.25 | 0.05 | 0.38% | 13.20 | 726 | 13.25 | 269 | 12.16 |
2023-02-06 | 2812 | 6995000 | 1973 | 92346350 | 13.25 | 13.25 | 13.15 | 13.20 | 0.05 | -0.38% | 13.20 | 58 | 13.25 | 960 | 12.11 |
2023-02-07 | 2812 | 8940000 | 2679 | 117762100 | 13.25 | 13.25 | 13.10 | 13.20 | 0.00 | 0% | 13.15 | 266 | 13.20 | 397 | 12.11 |
2023-02-08 | 2812 | 7678000 | 1516 | 101681850 | 13.25 | 13.30 | 13.20 | 13.20 | 0.00 | 0% | 13.20 | 1438 | 13.25 | 336 | 12.11 |
2023-02-09 | 2812 | 6306000 | 1755 | 83461950 | 13.25 | 13.30 | 13.20 | 13.20 | 0.00 | 0% | 13.20 | 565 | 13.25 | 591 | 12.11 |
2023-02-10 | 2812 | 4855000 | 1434 | 64160350 | 13.25 | 13.30 | 13.20 | 13.20 | 0.00 | 0% | 13.20 | 496 | 13.25 | 1458 | 12.11 |
2023-02-13 | 2812 | 6527000 | 1655 | 86202300 | 13.20 | 13.25 | 13.15 | 13.25 | 0.05 | 0.38% | 13.20 | 1413 | 13.25 | 361 | 12.16 |
2023-02-14 | 2812 | 5886000 | 1258 | 77967350 | 13.25 | 13.30 | 13.20 | 13.25 | 0.00 | 0% | 13.25 | 60 | 13.30 | 1769 | 12.16 |
2023-02-15 | 2812 | 3367000 | 1275 | 44505850 | 13.25 | 13.25 | 13.20 | 13.20 | 0.05 | -0.38% | 13.20 | 1970 | 13.25 | 1810 | 12.11 |
2023-02-16 | 2812 | 5976000 | 1935 | 78985700 | 13.20 | 13.25 | 13.20 | 13.20 | 0.00 | 0% | 13.20 | 2023 | 13.25 | 898 | 12.11 |
2023-02-17 | 2812 | 3920000 | 1425 | 51825400 | 13.20 | 13.25 | 13.20 | 13.25 | 0.05 | 0.38% | 13.20 | 3013 | 13.25 | 1034 | 12.16 |
2023-02-20 | 2812 | 14964000 | 2577 | 199933550 | 13.25 | 13.45 | 13.25 | 13.40 | 0.15 | 1.13% | 13.35 | 1488 | 13.40 | 189 | 12.29 |
2023-02-21 | 2812 | 6314000 | 1936 | 84549550 | 13.45 | 13.45 | 13.35 | 13.35 | 0.05 | -0.37% | 13.35 | 1451 | 13.40 | 164 | 12.25 |
2023-02-22 | 2812 | 9893000 | 2123 | 132655800 | 13.40 | 13.50 | 13.30 | 13.45 | 0.10 | 0.75% | 13.45 | 692 | 13.50 | 1588 | 12.34 |
2023-02-23 | 2812 | 10490000 | 2785 | 142989400 | 13.50 | 13.70 | 13.50 | 13.65 | 0.20 | 1.49% | 13.65 | 722 | 13.70 | 858 | 12.52 |
2023-02-24 | 2812 | 13637000 | 3177 | 187599700 | 13.80 | 13.85 | 13.70 | 13.75 | 0.10 | 0.73% | 13.75 | 556 | 13.80 | 1407 | 12.61 |
2023-03-01 | 2812 | 8581000 | 2376 | 118666100 | 13.75 | 13.90 | 13.70 | 13.90 | 0.15 | 1.09% | 13.85 | 964 | 13.90 | 328 | 12.75 |
2023-03-02 | 2812 | 10811000 | 3132 | 149159350 | 13.90 | 13.90 | 13.75 | 13.75 | 0.15 | -1.08% | 13.75 | 1590 | 13.80 | 250 | 12.85 |
2023-03-03 | 2812 | 6443000 | 1941 | 88597400 | 13.80 | 13.85 | 13.70 | 13.75 | 0.00 | 0% | 13.75 | 114 | 13.80 | 632 | 12.85 |
2023-03-06 | 2812 | 7717000 | 1800 | 107046200 | 13.85 | 13.95 | 13.80 | 13.90 | 0.15 | 1.09% | 13.85 | 1248 | 13.90 | 179 | 12.99 |
2023-03-07 | 2812 | 9620000 | 2223 | 134629000 | 13.95 | 14.10 | 13.90 | 14.05 | 0.15 | 1.08% | 14.00 | 1599 | 14.05 | 178 | 13.13 |
2023-03-08 | 2812 | 6776000 | 2081 | 95569700 | 14.10 | 14.15 | 14.05 | 14.15 | 0.10 | 0.71% | 14.10 | 768 | 14.15 | 244 | 13.22 |
2023-03-09 | 2812 | 6982000 | 2401 | 98413250 | 14.20 | 14.20 | 14.05 | 14.05 | 0.10 | -0.71% | 14.05 | 564 | 14.10 | 345 | 13.13 |
2023-03-10 | 2812 | 14211000 | 4985 | 197383200 | 14.00 | 14.00 | 13.85 | 13.90 | 0.15 | -1.07% | 13.85 | 886 | 13.90 | 437 | 12.99 |
2023-03-13 | 2812 | 15345000 | 4588 | 209419250 | 13.70 | 13.80 | 13.55 | 13.75 | 0.15 | -1.08% | 13.70 | 1804 | 13.75 | 483 | 12.85 |
2023-03-14 | 2812 | 18008000 | 5276 | 244561050 | 13.70 | 13.70 | 13.50 | 13.60 | 0.15 | -1.09% | 13.60 | 53 | 13.65 | 1916 | 12.71 |
2023-03-15 | 2812 | 5585000 | 1995 | 76461950 | 13.65 | 13.75 | 13.65 | 13.70 | 0.10 | 0.74% | 13.65 | 443 | 13.70 | 622 | 12.80 |
2023-03-16 | 2812 | 15624000 | 4783 | 210983650 | 13.60 | 13.60 | 13.45 | 13.50 | 0.20 | -1.46% | 13.45 | 1779 | 13.50 | 2 | 12.62 |
2023-03-17 | 2812 | 7852000 | 2287 | 106434100 | 13.55 | 13.60 | 13.50 | 13.55 | 0.05 | 0.37% | 13.55 | 11 | 13.60 | 320 | 12.66 |
2023-03-20 | 2812 | 4725000 | 1450 | 64033850 | 13.55 | 13.60 | 13.50 | 13.60 | 0.05 | 0.37% | 13.55 | 322 | 13.60 | 733 | 12.71 |
2023-03-21 | 2812 | 5974000 | 1569 | 82167900 | 13.60 | 13.90 | 13.60 | 13.75 | 0.15 | 1.1% | 13.75 | 469 | 13.80 | 503 | 12.85 |
2023-03-22 | 2812 | 5098000 | 1283 | 70399550 | 13.85 | 13.85 | 13.75 | 13.80 | 0.05 | 0.36% | 13.80 | 856 | 13.85 | 864 | 12.90 |