太極(4934)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 | 27.15 0 0% | 26.90 -0.25 -0.92% | 26.80 -0.1 -0.37% | 27.05 0.25 0.93% | 26.90 -0.15 -0.55% | 26.15 -0.75 -2.79% | 26.05 -0.1 -0.38% | 26.05 0 0% | 26.00 -0.05 -0.19% | 27.15 1.15 4.42% | 26.70 -0.45 -1.66% | 26.15 -0.55 -2.06% | 26.30 0.15 0.57% | 26.20 -0.1 -0.38% | 26.55 0.35 1.34% | 26.40 -0.15 -0.56% | 26.45 0.05 0.19% | 25.95 -0.5 -1.89% | 25.85 -0.1 -0.39% | 25.60 -0.25 -0.97% | 25.20 -0.4 -1.56% | 25.35 0.15 0.6% | 26.35 | |||||||||
2 月 | 25.10 -0.25 -0.99% | 25.25 0.15 0.6% | 24.80 -0.45 -1.78% | 25.05 0.25 1.01% | 25.75 0.7 2.79% | 26.30 0.55 2.14% | 25.80 -0.5 -1.9% | 26.30 0.5 1.94% | 26.00 -0.3 -1.14% | 25.60 -0.4 -1.54% | 26.20 0.6 2.34% | 25.60 -0.6 -2.29% | 26.15 0.55 2.15% | 25.73 | ||||||||||||||||||
3 月 | 26.05 -0.1 -0.38% | 25.80 -0.25 -0.96% | 25.70 -0.1 -0.39% | 25.90 0.2 0.78% | 25.95 0.05 0.19% | 25.20 -0.75 -2.89% | 26.25 1.05 4.17% | 26.35 0.1 0.38% | 25.35 -1 -3.8% | 25.15 -0.2 -0.79% | 24.95 -0.2 -0.8% | 24.65 -0.3 -1.2% | 24.35 -0.3 -1.22% | 24.20 -0.15 -0.62% | 25.55 1.35 5.58% | 25.70 0.15 0.59% | 25.70 0 0% | 25.40 -0.3 -1.17% | 25.40 0 0% | 25.65 0.25 0.98% | 25.49 |
說明:最高漲幅:5.58%最低跌幅:-3.8% 最高價:27.15最低價:24.20平均價:25.88,灰色底表示週末,漲27天(13.05)元,跌38天(-11.65)元,平盤5天
6%=1,4%=4,3%=1,2%=7,1%=11,0%=8,-0%=1,-1%=2,-2%=9,-3%=9,-4%=17,
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 | 4934 | 614000 | 360 | 16830200 | 27.35 | 27.75 | 27.15 | 27.15 | 0.20 | 0% | 27.15 | 14 | 27.25 | 8 | 15.88 |
2024-01-03 | 4934 | 520000 | 324 | 14034500 | 26.95 | 27.55 | 26.80 | 26.90 | 0.25 | -0.92% | 26.90 | 45 | 26.95 | 5 | 15.73 |
2024-01-04 | 4934 | 599000 | 320 | 16105300 | 26.90 | 27.20 | 26.75 | 26.80 | 0.10 | -0.37% | 26.80 | 25 | 26.85 | 6 | 15.67 |
2024-01-05 | 4934 | 380000 | 198 | 10236600 | 26.85 | 27.10 | 26.85 | 27.05 | 0.25 | 0.93% | 27.00 | 30 | 27.05 | 8 | 15.82 |
2024-01-08 | 4934 | 667000 | 337 | 18136350 | 27.15 | 27.40 | 26.90 | 26.90 | 0.15 | -0.55% | 26.90 | 31 | 26.95 | 3 | 15.73 |
2024-01-09 | 4934 | 1759000 | 820 | 46148850 | 26.65 | 26.65 | 26.05 | 26.15 | 0.75 | -2.79% | 26.15 | 12 | 26.20 | 16 | 15.29 |
2024-01-10 | 4934 | 566000 | 346 | 14777900 | 26.05 | 26.60 | 26.00 | 26.05 | 0.10 | -0.38% | 26.05 | 113 | 26.10 | 3 | 15.23 |
2024-01-11 | 4934 | 406000 | 229 | 10601450 | 26.10 | 26.40 | 26.05 | 26.05 | 0.00 | 0% | 26.05 | 59 | 26.10 | 9 | 15.23 |
2024-01-12 | 4934 | 663000 | 294 | 17274800 | 26.05 | 26.25 | 26.00 | 26.00 | 0.05 | -0.19% | 26.00 | 87 | 26.05 | 2 | 15.20 |
2024-01-15 | 4934 | 2361000 | 1310 | 64445700 | 26.95 | 27.75 | 26.50 | 27.15 | 1.15 | 4.42% | 27.15 | 61 | 27.20 | 23 | 15.88 |
2024-01-16 | 4934 | 825000 | 500 | 22117250 | 27.15 | 27.15 | 26.65 | 26.70 | 0.45 | -1.66% | 26.65 | 15 | 26.70 | 1 | 15.61 |
2024-01-17 | 4934 | 681000 | 360 | 17984650 | 26.70 | 26.70 | 26.15 | 26.15 | 0.55 | -2.06% | 26.15 | 26 | 26.25 | 5 | 15.29 |
2024-01-18 | 4934 | 265000 | 150 | 6954950 | 26.15 | 26.40 | 26.10 | 26.30 | 0.15 | 0.57% | 26.25 | 19 | 26.35 | 7 | 15.38 |
2024-01-19 | 4934 | 311000 | 209 | 8169750 | 26.50 | 26.50 | 26.10 | 26.20 | 0.10 | -0.38% | 26.20 | 14 | 26.25 | 4 | 15.32 |
2024-01-22 | 4934 | 442000 | 248 | 11684950 | 26.30 | 26.60 | 26.25 | 26.55 | 0.35 | 1.34% | 26.55 | 10 | 26.60 | 4 | 15.53 |
2024-01-23 | 4934 | 357000 | 203 | 9458750 | 26.55 | 26.80 | 26.40 | 26.40 | 0.15 | -0.56% | 26.40 | 9 | 26.45 | 3 | 15.44 |
2024-01-24 | 4934 | 450000 | 224 | 11958000 | 26.45 | 26.75 | 26.45 | 26.45 | 0.05 | 0.19% | 26.45 | 17 | 26.50 | 7 | 15.47 |
2024-01-25 | 4934 | 1060000 | 520 | 27621500 | 26.50 | 26.60 | 25.85 | 25.95 | 0.50 | -1.89% | 25.90 | 110 | 25.95 | 10 | 15.18 |
2024-01-26 | 4934 | 414000 | 259 | 10729000 | 25.95 | 26.05 | 25.80 | 25.85 | 0.10 | -0.39% | 25.85 | 12 | 25.90 | 3 | 15.12 |
2024-01-29 | 4934 | 503000 | 325 | 12891250 | 25.80 | 25.85 | 25.20 | 25.60 | 0.25 | -0.97% | 25.60 | 17 | 25.65 | 1 | 14.97 |
2024-01-30 | 4934 | 740000 | 443 | 18754300 | 25.75 | 25.75 | 25.20 | 25.20 | 0.40 | -1.56% | 25.20 | 116 | 25.25 | 7 | 14.74 |
2024-01-31 | 4934 | 1044000 | 522 | 26357250 | 25.20 | 25.45 | 25.05 | 25.35 | 0.15 | 0.6% | 25.35 | 3 | 25.40 | 10 | 14.82 |
2024-02-01 | 4934 | 1023000 | 516 | 25731800 | 25.40 | 25.60 | 25.05 | 25.10 | 0.25 | -0.99% | 25.05 | 49 | 25.10 | 10 | 14.68 |
2024-02-02 | 4934 | 550000 | 332 | 13927400 | 25.35 | 25.60 | 25.10 | 25.25 | 0.15 | 0.6% | 25.20 | 13 | 25.30 | 1 | 14.77 |
2024-02-05 | 4934 | 904000 | 526 | 22555700 | 25.30 | 25.30 | 24.80 | 24.80 | 0.45 | -1.78% | 24.80 | 105 | 24.85 | 8 | 14.50 |
2024-02-15 | 4934 | 1090000 | 584 | 26871400 | 25.05 | 25.20 | 24.00 | 25.05 | 0.25 | 1.01% | 25.00 | 12 | 25.05 | 8 | 14.65 |
2024-02-16 | 4934 | 860000 | 534 | 21935900 | 24.95 | 25.80 | 24.95 | 25.75 | 0.70 | 2.79% | 25.70 | 22 | 25.80 | 11 | 15.06 |
2024-02-19 | 4934 | 1161000 | 618 | 30521500 | 25.75 | 26.65 | 25.75 | 26.30 | 0.55 | 2.14% | 26.30 | 22 | 26.35 | 12 | 15.38 |
2024-02-20 | 4934 | 912000 | 498 | 23839700 | 26.75 | 26.75 | 25.80 | 25.80 | 0.50 | -1.9% | 25.80 | 60 | 25.85 | 8 | 15.09 |
2024-02-21 | 4934 | 647000 | 305 | 16927950 | 26.00 | 26.45 | 25.80 | 26.30 | 0.50 | 1.94% | 26.25 | 4 | 26.30 | 7 | 15.38 |
2024-02-22 | 4934 | 699000 | 356 | 18217000 | 26.25 | 26.45 | 25.90 | 26.00 | 0.30 | -1.14% | 25.95 | 12 | 26.05 | 2 | 15.20 |
2024-02-23 | 4934 | 578000 | 307 | 14955350 | 25.90 | 26.05 | 25.60 | 25.60 | 0.40 | -1.54% | 25.60 | 40 | 25.65 | 5 | 14.97 |
2024-02-26 | 4934 | 835000 | 437 | 21890450 | 25.60 | 26.45 | 25.60 | 26.20 | 0.60 | 2.34% | 26.20 | 4 | 26.25 | 1 | 15.32 |
2024-02-27 | 4934 | 791000 | 406 | 20401700 | 26.40 | 26.40 | 25.45 | 25.60 | 0.60 | -2.29% | 25.60 | 106 | 25.70 | 6 | 14.97 |
2024-02-29 | 4934 | 708000 | 359 | 18394500 | 25.90 | 26.30 | 25.60 | 26.15 | 0.55 | 2.15% | 26.15 | 19 | 26.20 | 1 | 15.29 |
2024-03-01 | 4934 | 431000 | 233 | 11219850 | 26.15 | 26.20 | 25.85 | 26.05 | 0.10 | -0.38% | 26.00 | 25 | 26.05 | 3 | 15.23 |
2024-03-04 | 4934 | 707000 | 384 | 18338650 | 25.85 | 26.50 | 25.75 | 25.80 | 0.25 | -0.96% | 25.75 | 30 | 25.80 | 1 | 15.09 |
2024-03-05 | 4934 | 608000 | 291 | 15747100 | 25.80 | 26.20 | 25.70 | 25.70 | 0.10 | -0.39% | 25.70 | 56 | 25.75 | 5 | 15.03 |
2024-03-06 | 4934 | 619000 | 290 | 16071650 | 25.80 | 26.20 | 25.75 | 25.90 | 0.20 | 0.78% | 25.85 | 2 | 25.90 | 6 | 15.15 |
2024-03-07 | 4934 | 1914000 | 915 | 49340550 | 25.80 | 26.60 | 25.15 | 25.95 | 0.05 | 0.19% | 25.90 | 3 | 25.95 | 1 | 15.18 |
2024-03-08 | 4934 | 1372000 | 755 | 35052300 | 25.95 | 26.10 | 25.20 | 25.20 | 0.75 | -2.89% | 25.20 | 60 | 25.25 | 15 | 14.74 |
2024-03-11 | 4934 | 1901000 | 945 | 49650650 | 25.20 | 26.45 | 25.20 | 26.25 | 1.05 | 4.17% | 26.20 | 12 | 26.25 | 32 | 15.35 |
2024-03-12 | 4934 | 1267000 | 593 | 33423450 | 26.45 | 26.65 | 26.10 | 26.35 | 0.10 | 0.38% | 26.25 | 6 | 26.35 | 2 | 15.41 |
2024-03-13 | 4934 | 1310000 | 666 | 33577200 | 26.20 | 26.30 | 25.35 | 25.35 | 1.00 | -3.8% | 25.35 | 8 | 25.40 | 14 | 14.82 |
2024-03-14 | 4934 | 759000 | 417 | 19127150 | 25.40 | 25.40 | 25.00 | 25.15 | 0.20 | -0.79% | 25.15 | 5 | 25.20 | 9 | 14.71 |
2024-03-15 | 4934 | 663000 | 323 | 16619150 | 25.15 | 25.50 | 24.90 | 24.95 | 0.20 | -0.8% | 24.95 | 4 | 25.00 | 1 | 14.59 |
2024-03-18 | 4934 | 613000 | 353 | 15182800 | 25.15 | 25.15 | 24.60 | 24.65 | 0.30 | -1.2% | 24.65 | 47 | 24.75 | 16 | 14.42 |
2024-03-19 | 4934 | 683000 | 437 | 16728500 | 24.65 | 24.75 | 24.35 | 24.35 | 0.30 | -1.22% | 24.35 | 12 | 24.45 | 3 | 14.24 |
2024-03-20 | 4934 | 778000 | 402 | 18902000 | 24.45 | 24.50 | 24.15 | 24.20 | 0.15 | -0.62% | 24.20 | 37 | 24.25 | 9 | 14.15 |
2024-03-21 | 4934 | 2765000 | 1535 | 70787350 | 24.25 | 26.20 | 24.25 | 25.55 | 1.35 | 5.58% | 25.55 | 28 | 25.60 | 4 | 14.94 |
2024-03-22 | 4934 | 1373000 | 789 | 35182750 | 25.50 | 26.05 | 25.15 | 25.70 | 0.15 | 0.59% | 25.70 | 1 | 25.75 | 2 | 15.03 |
2024-03-25 | 4934 | 731000 | 410 | 18827800 | 25.50 | 26.00 | 25.50 | 25.70 | 0.00 | 0% | 25.65 | 29 | 25.70 | 1 | 15.03 |
2024-03-26 | 4934 | 949000 | 521 | 24396350 | 25.75 | 26.10 | 25.40 | 25.40 | 0.30 | -1.17% | 25.40 | 7 | 25.50 | 1 | 14.85 |
2024-03-27 | 4934 | 350000 | 212 | 8888300 | 25.50 | 25.55 | 25.20 | 25.40 | 0.00 | 0% | 25.35 | 13 | 25.40 | 2 | 14.85 |
2024-03-28 | 4934 | 1039000 | 615 | 26839850 | 25.60 | 26.10 | 25.50 | 25.65 | 0.25 | 0.98% | 25.65 | 8 | 25.70 | 1 | 15.00 |