統一超(2912)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 | 270.00 0 0% | 267.00 -3 -1.11% | 267.50 0.5 0.19% | 267.50 0 0% | 268.00 0.5 0.19% | 269.00 1 0.37% | 268.00 -1 -0.37% | 270.00 2 0.75% | 268.00 -2 -0.74% | 268.00 0 0% | 265.00 -3 -1.12% | 263.00 -2 -0.75% | 264.50 1.5 0.57% | 265.00 0.5 0.19% | 264.50 -0.5 -0.19% | 263.50 -1 -0.38% | 264.00 0.5 0.19% | 266.50 2.5 0.95% | 265.00 -1.5 -0.56% | 264.50 -0.5 -0.19% | 263.50 -1 -0.38% | 264.00 0.5 0.19% | 266.19 | |||||||||
| 2 月 | 270.00 6 2.27% | 270.00 0 0% | 267.00 -3 -1.11% | 265.50 -1.5 -0.56% | 265.00 -0.5 -0.19% | 268.00 3 1.13% | 270.00 2 0.75% | 270.50 0.5 0.19% | 268.50 -2 -0.74% | 270.00 1.5 0.56% | 270.50 0.5 0.19% | 268.00 -2.5 -0.92% | 269.50 1.5 0.56% | 268.7 | ||||||||||||||||||
| 3 月 | 270.50 1 0.37% | 269.00 -1.5 -0.55% | 268.50 -0.5 -0.19% | 270.00 1.5 0.56% | 267.00 -3 -1.11% | 268.50 1.5 0.56% | 268.00 -0.5 -0.19% | 267.50 -0.5 -0.19% | 268.00 0.5 0.19% | 267.50 -0.5 -0.19% | 267.50 0 0% | 268.50 1 0.37% | 266.00 -2.5 -0.93% | 266.00 0 0% | 267.50 1.5 0.56% | 267.50 0 0% | 267.50 0 0% | 266.00 -1.5 -0.56% | 268.50 2.5 0.94% | 265.50 -3 -1.12% | 266.50 1 0.38% | 267.91 | ||||||||||
| 4 月 | 269.50 3 1.13% | 271.50 2 0.74% | 269.50 -2 -0.74% | 272.00 2.5 0.93% | 273.00 1 0.37% | 276.00 3 1.1% | 277.50 1.5 0.54% | 275.00 -2.5 -0.9% | 275.50 0.5 0.18% | 270.00 -5.5 -2% | 272.50 2.5 0.93% | 271.50 -1 -0.37% | 270.00 -1.5 -0.55% | 272.73 |
說明:最高漲幅:2.27%最低跌幅:-2% 最高價:277.50最低價:263.00平均價:268.4,灰色底表示週末,漲43天(68.5)元,跌35天(-58.5)元,平盤10天
2%=1,1%=22,0%=30,-0%=1,-1%=14,-2%=20,
| 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 | 2912 | 585000 | 444 | 157894000 | 268.50 | 271.00 | 268.50 | 270.00 | 0.50 | 0% | 269.50 | 41 | 270.00 | 11 | 27.05 |
| 2024-01-03 | 2912 | 561000 | 451 | 149923000 | 268.50 | 270.00 | 266.00 | 267.00 | 3.00 | -1.11% | 267.00 | 7 | 267.50 | 25 | 26.75 |
| 2024-01-04 | 2912 | 304000 | 201 | 81255000 | 267.50 | 268.00 | 266.50 | 267.50 | 0.50 | 0.19% | 267.00 | 6 | 267.50 | 23 | 26.80 |
| 2024-01-05 | 2912 | 173000 | 114 | 46274500 | 267.50 | 268.00 | 267.00 | 267.50 | 0.00 | 0% | 267.50 | 3 | 268.00 | 53 | 26.80 |
| 2024-01-08 | 2912 | 335000 | 227 | 89944000 | 268.50 | 269.50 | 267.50 | 268.00 | 0.50 | 0.19% | 267.50 | 15 | 268.00 | 6 | 26.85 |
| 2024-01-09 | 2912 | 634000 | 319 | 170468500 | 269.00 | 269.50 | 268.00 | 269.00 | 1.00 | 0.37% | 268.50 | 32 | 269.00 | 19 | 26.95 |
| 2024-01-10 | 2912 | 355000 | 240 | 95280500 | 268.00 | 269.00 | 268.00 | 268.00 | 1.00 | -0.37% | 268.00 | 19 | 268.50 | 1 | 26.85 |
| 2024-01-11 | 2912 | 449000 | 351 | 121029000 | 269.00 | 270.00 | 268.50 | 270.00 | 2.00 | 0.75% | 269.50 | 19 | 270.00 | 31 | 27.05 |
| 2024-01-12 | 2912 | 348000 | 249 | 93360000 | 268.50 | 269.00 | 267.50 | 268.00 | 2.00 | -0.74% | 268.00 | 46 | 269.00 | 4 | 26.85 |
| 2024-01-15 | 2912 | 286000 | 224 | 76719500 | 269.00 | 269.50 | 267.50 | 268.00 | 0.00 | 0% | 267.50 | 52 | 268.00 | 3 | 26.85 |
| 2024-01-16 | 2912 | 1333000 | 1032 | 354049500 | 266.50 | 267.00 | 265.00 | 265.00 | 3.00 | -1.12% | 264.50 | 75 | 265.00 | 12 | 26.55 |
| 2024-01-17 | 2912 | 1269000 | 1016 | 334908000 | 264.50 | 266.50 | 263.00 | 263.00 | 2.00 | -0.75% | 263.00 | 67 | 264.00 | 36 | 26.35 |
| 2024-01-18 | 2912 | 508000 | 396 | 134552500 | 264.50 | 266.00 | 263.50 | 264.50 | 1.50 | 0.57% | 264.50 | 38 | 265.50 | 6 | 26.50 |
| 2024-01-19 | 2912 | 524000 | 358 | 138742500 | 263.50 | 265.50 | 263.50 | 265.00 | 0.50 | 0.19% | 264.50 | 44 | 265.00 | 7 | 26.55 |
| 2024-01-22 | 2912 | 286000 | 247 | 75770000 | 265.00 | 265.50 | 264.50 | 264.50 | 0.50 | -0.19% | 264.00 | 74 | 264.50 | 3 | 26.50 |
| 2024-01-23 | 2912 | 1118000 | 765 | 294967500 | 264.50 | 265.00 | 263.50 | 263.50 | 1.00 | -0.38% | 263.50 | 31 | 264.00 | 2 | 26.40 |
| 2024-01-24 | 2912 | 328000 | 262 | 86625000 | 264.00 | 265.00 | 263.50 | 264.00 | 0.50 | 0.19% | 264.00 | 74 | 265.00 | 20 | 26.45 |
| 2024-01-25 | 2912 | 593000 | 447 | 157505500 | 264.00 | 266.50 | 264.00 | 266.50 | 2.50 | 0.95% | 266.00 | 7 | 266.50 | 32 | 26.70 |
| 2024-01-26 | 2912 | 856000 | 499 | 226851500 | 265.00 | 266.00 | 264.50 | 265.00 | 1.50 | -0.56% | 265.00 | 31 | 265.50 | 1 | 26.55 |
| 2024-01-29 | 2912 | 813000 | 438 | 215224500 | 264.50 | 266.00 | 264.00 | 264.50 | 0.50 | -0.19% | 264.50 | 20 | 265.00 | 6 | 26.50 |
| 2024-01-30 | 2912 | 1454000 | 780 | 383456000 | 264.50 | 264.50 | 263.00 | 263.50 | 1.00 | -0.38% | 263.00 | 276 | 263.50 | 5 | 26.40 |
| 2024-01-31 | 2912 | 936000 | 394 | 247401000 | 264.50 | 265.50 | 263.50 | 264.00 | 0.50 | 0.19% | 264.00 | 20 | 264.50 | 52 | 26.45 |
| 2024-02-01 | 2912 | 1011000 | 767 | 271043500 | 266.00 | 270.00 | 266.00 | 270.00 | 6.00 | 2.27% | 269.50 | 24 | 270.00 | 130 | 27.05 |
| 2024-02-02 | 2912 | 538000 | 431 | 144863000 | 270.00 | 270.00 | 268.00 | 270.00 | 0.00 | 0% | 269.50 | 28 | 270.00 | 76 | 27.05 |
| 2024-02-05 | 2912 | 578000 | 344 | 154399000 | 268.00 | 268.00 | 266.00 | 267.00 | 3.00 | -1.11% | 267.00 | 80 | 267.50 | 21 | 26.75 |
| 2024-02-15 | 2912 | 1207000 | 963 | 320383500 | 265.50 | 266.00 | 265.00 | 265.50 | 1.50 | -0.56% | 265.00 | 195 | 265.50 | 18 | 26.60 |
| 2024-02-16 | 2912 | 708000 | 504 | 187859000 | 267.00 | 267.00 | 265.00 | 265.00 | 0.50 | -0.19% | 265.00 | 49 | 265.50 | 19 | 26.55 |
| 2024-02-19 | 2912 | 680000 | 523 | 181801500 | 267.00 | 268.50 | 265.50 | 268.00 | 3.00 | 1.13% | 268.00 | 3 | 268.50 | 65 | 26.85 |
| 2024-02-20 | 2912 | 625000 | 494 | 168273500 | 268.00 | 270.00 | 268.00 | 270.00 | 2.00 | 0.75% | 269.50 | 18 | 270.00 | 168 | 27.05 |
| 2024-02-21 | 2912 | 714000 | 528 | 192755000 | 270.00 | 270.50 | 268.50 | 270.50 | 0.50 | 0.19% | 270.00 | 19 | 270.50 | 20 | 27.10 |
| 2024-02-22 | 2912 | 891000 | 512 | 239842500 | 270.00 | 271.00 | 268.00 | 268.50 | 2.00 | -0.74% | 268.50 | 51 | 269.00 | 7 | 26.90 |
| 2024-02-23 | 2912 | 532000 | 395 | 143615500 | 268.50 | 270.50 | 268.50 | 270.00 | 1.50 | 0.56% | 269.50 | 14 | 270.00 | 31 | 27.05 |
| 2024-02-26 | 2912 | 527000 | 329 | 142315000 | 269.00 | 270.50 | 269.00 | 270.50 | 0.50 | 0.19% | 270.00 | 10 | 270.50 | 57 | 27.10 |
| 2024-02-27 | 2912 | 876000 | 598 | 235961000 | 269.50 | 270.50 | 268.00 | 268.00 | 2.50 | -0.92% | 268.00 | 46 | 269.00 | 24 | 26.85 |
| 2024-02-29 | 2912 | 2397000 | 1141 | 646548000 | 270.50 | 271.00 | 268.50 | 269.50 | 1.50 | 0.56% | 269.50 | 92 | 270.00 | 23 | 27.00 |
| 2024-03-01 | 2912 | 749000 | 502 | 202574000 | 269.00 | 271.50 | 269.00 | 270.50 | 1.00 | 0.37% | 270.50 | 1 | 271.00 | 10 | 26.49 |
| 2024-03-04 | 2912 | 628000 | 430 | 169161000 | 270.00 | 270.00 | 268.50 | 269.00 | 1.50 | -0.55% | 269.00 | 183 | 269.50 | 5 | 26.35 |
| 2024-03-05 | 2912 | 789000 | 500 | 212546500 | 268.50 | 270.50 | 268.50 | 268.50 | 0.50 | -0.19% | 268.50 | 36 | 269.00 | 4 | 26.30 |
| 2024-03-06 | 2912 | 383000 | 252 | 103158500 | 268.50 | 270.00 | 268.00 | 270.00 | 1.50 | 0.56% | 269.50 | 2 | 270.00 | 23 | 26.44 |
| 2024-03-07 | 2912 | 1515000 | 796 | 405233000 | 268.00 | 269.00 | 267.00 | 267.00 | 3.00 | -1.11% | 267.00 | 31 | 268.00 | 1 | 26.15 |
| 2024-03-08 | 2912 | 843000 | 588 | 226962000 | 267.50 | 270.50 | 267.50 | 268.50 | 1.50 | 0.56% | 268.50 | 38 | 269.50 | 1 | 26.30 |
| 2024-03-11 | 2912 | 430000 | 278 | 115418500 | 269.50 | 269.50 | 268.00 | 268.00 | 0.50 | -0.19% | 268.00 | 19 | 269.00 | 7 | 26.25 |
| 2024-03-12 | 2912 | 871000 | 566 | 234171000 | 269.50 | 270.50 | 267.50 | 267.50 | 0.50 | -0.19% | 267.50 | 19 | 269.50 | 17 | 26.20 |
| 2024-03-13 | 2912 | 922000 | 610 | 247330000 | 267.00 | 269.50 | 267.00 | 268.00 | 0.50 | 0.19% | 268.00 | 51 | 268.50 | 1 | 26.25 |
| 2024-03-14 | 2912 | 1107000 | 636 | 296969500 | 268.00 | 270.00 | 267.50 | 267.50 | 0.50 | -0.19% | 267.50 | 60 | 269.00 | 7 | 26.20 |
| 2024-03-15 | 2912 | 2347000 | 743 | 628356500 | 269.00 | 269.00 | 267.50 | 267.50 | 0.00 | 0% | 267.50 | 50 | 268.50 | 9 | 26.20 |
| 2024-03-18 | 2912 | 549000 | 396 | 147737000 | 268.00 | 270.00 | 268.00 | 268.50 | 1.00 | 0.37% | 268.50 | 2 | 269.00 | 3 | 26.30 |
| 2024-03-19 | 2912 | 1464000 | 1057 | 390804500 | 267.50 | 268.00 | 266.00 | 266.00 | 2.50 | -0.93% | 266.00 | 36 | 267.00 | 16 | 26.05 |
| 2024-03-20 | 2912 | 833000 | 492 | 221939500 | 266.50 | 267.50 | 266.00 | 266.00 | 0.00 | 0% | 266.00 | 262 | 266.50 | 5 | 26.05 |
| 2024-03-21 | 2912 | 650000 | 476 | 174050500 | 267.50 | 268.50 | 267.00 | 267.50 | 1.50 | 0.56% | 267.50 | 9 | 268.00 | 5 | 26.20 |
| 2024-03-22 | 2912 | 687000 | 544 | 183656000 | 267.00 | 268.00 | 266.50 | 267.50 | 0.00 | 0% | 267.00 | 101 | 268.00 | 7 | 26.20 |
| 2024-03-25 | 2912 | 294000 | 245 | 78674000 | 267.00 | 268.00 | 267.00 | 267.50 | 0.00 | 0% | 267.50 | 4 | 268.00 | 3 | 26.20 |
| 2024-03-26 | 2912 | 1144000 | 785 | 304930000 | 268.00 | 268.00 | 266.00 | 266.00 | 1.50 | -0.56% | 266.00 | 4 | 266.50 | 7 | 26.05 |
| 2024-03-27 | 2912 | 408000 | 335 | 109216000 | 266.00 | 268.50 | 266.00 | 268.50 | 2.50 | 0.94% | 268.00 | 12 | 268.50 | 47 | 26.30 |
| 2024-03-28 | 2912 | 919000 | 692 | 244668500 | 267.50 | 268.00 | 265.50 | 265.50 | 3.00 | -1.12% | 265.50 | 97 | 266.50 | 4 | 26.00 |
| 2024-03-29 | 2912 | 380000 | 223 | 101421500 | 266.50 | 268.00 | 266.50 | 266.50 | 1.00 | 0.38% | 266.50 | 42 | 267.50 | 2 | 26.10 |
| 2024-04-01 | 2912 | 752000 | 502 | 202372500 | 267.50 | 269.50 | 267.00 | 269.50 | 3.00 | 1.13% | 269.00 | 33 | 269.50 | 18 | 26.40 |
| 2024-04-02 | 2912 | 1032000 | 681 | 278974000 | 268.50 | 271.50 | 268.50 | 271.50 | 2.00 | 0.74% | 271.00 | 2 | 271.50 | 107 | 26.59 |
| 2024-04-03 | 2912 | 1051000 | 620 | 284002500 | 271.00 | 271.50 | 269.50 | 269.50 | 2.00 | -0.74% | 269.50 | 15 | 271.00 | 33 | 26.40 |
| 2024-04-08 | 2912 | 921000 | 616 | 250117000 | 271.50 | 272.50 | 270.00 | 272.00 | 2.50 | 0.93% | 271.00 | 45 | 272.00 | 71 | 26.64 |
| 2024-04-09 | 2912 | 670000 | 481 | 182577500 | 272.50 | 273.00 | 271.00 | 273.00 | 1.00 | 0.37% | 272.50 | 24 | 273.00 | 16 | 26.74 |
| 2024-04-10 | 2912 | 920000 | 669 | 253074000 | 273.50 | 276.00 | 273.50 | 276.00 | 3.00 | 1.1% | 275.50 | 1 | 276.00 | 99 | 27.03 |
| 2024-04-11 | 2912 | 805000 | 627 | 222591000 | 274.00 | 277.50 | 274.00 | 277.50 | 1.50 | 0.54% | 276.50 | 3 | 277.50 | 93 | 27.18 |
| 2024-04-12 | 2912 | 1357000 | 786 | 372864500 | 275.00 | 276.50 | 273.50 | 275.00 | 2.50 | -0.9% | 274.50 | 71 | 275.00 | 38 | 26.93 |
| 2024-04-15 | 2912 | 801000 | 563 | 220332000 | 275.00 | 275.50 | 273.50 | 275.50 | 0.50 | 0.18% | 275.00 | 30 | 275.50 | 8 | 26.98 |
| 2024-04-16 | 2912 | 1365000 | 995 | 370480000 | 274.00 | 274.50 | 270.00 | 270.00 | 5.50 | -2% | 270.00 | 115 | 270.50 | 12 | 26.44 |
| 2024-04-17 | 2912 | 970000 | 657 | 263331000 | 270.00 | 273.00 | 269.50 | 272.50 | 2.50 | 0.93% | 272.00 | 6 | 272.50 | 2 | 26.69 |
| 2024-04-18 | 2912 | 1210000 | 661 | 328419000 | 271.00 | 272.50 | 270.50 | 271.50 | 1.00 | -0.37% | 271.50 | 116 | 272.00 | 5 | 26.59 |
| 2024-04-19 | 2912 | 1888727 | 1933 | 511430954 | 271.50 | 273.00 | 269.50 | 270.00 | 1.50 | -0.55% | 270.00 | 34 | 270.50 | 36 | 26.44 |