太極(4934)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 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 | 13.80 0 0% | 13.80 0 0% | 14.00 0.2 1.45% | 13.55 -0.45 -3.21% | 13.85 0.3 2.21% | 13.00 -0.85 -6.14% | 12.75 -0.25 -1.92% | 12.00 -0.75 -5.88% | 12.10 0.1 0.83% | 12.10 0 0% | 12.10 0 0% | 12.15 0.05 0.41% | 12.25 0.1 0.82% | 12.50 0.25 2.04% | 12.50 0 0% | 12.61 | ||||||||||||||||
2 月 | 12.20 -0.3 -2.4% | 12.25 0.05 0.41% | 12.40 0.15 1.22% | 12.55 0.15 1.21% | 12.65 0.1 0.8% | 12.55 -0.1 -0.79% | 12.35 -0.2 -1.59% | 12.50 0.15 1.21% | 13.75 1.25 10% | 13.80 0.05 0.36% | 13.60 -0.2 -1.45% | 13.75 0.15 1.1% | 12.89 |
說明:最高漲幅:10%最低跌幅:-6.14% 最高價:14.00最低價:12.00平均價:12.71,灰色底表示週末,漲16天(3.35)元,跌20天(-6.85)元,平盤5天
10%=1,2%=2,1%=10,0%=8,-0%=1,-1%=3,-2%=4,-3%=12,
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 | 4934 | 594664 | 356 | 8282995 | 13.50 | 14.30 | 13.50 | 13.80 | 0.30 | 0% | 13.75 | 15 | 13.80 | 3 | 0.00 |
2025-01-03 | 4934 | 323638 | 191 | 4486974 | 13.75 | 14.20 | 13.60 | 13.80 | 0.00 | 0% | 13.75 | 1 | 13.80 | 7 | 0.00 |
2025-01-06 | 4934 | 641420 | 373 | 9067640 | 14.00 | 14.30 | 13.90 | 14.00 | 0.20 | 1.45% | 14.00 | 52 | 14.15 | 2 | 0.00 |
2025-01-07 | 4934 | 406429 | 261 | 5599676 | 14.00 | 14.00 | 13.55 | 13.55 | 0.45 | -3.21% | 13.55 | 25 | 13.60 | 2 | 0.00 |
2025-01-08 | 4934 | 294094 | 200 | 4050912 | 13.55 | 13.95 | 13.55 | 13.85 | 0.30 | 2.21% | 13.75 | 5 | 13.85 | 12 | 0.00 |
2025-01-09 | 4934 | 528960 | 371 | 7035099 | 13.65 | 13.85 | 13.00 | 13.00 | 0.85 | -6.14% | 13.00 | 29 | 13.10 | 5 | 0.00 |
2025-01-10 | 4934 | 600623 | 316 | 7709303 | 13.00 | 13.00 | 12.70 | 12.75 | 0.25 | -1.92% | 12.75 | 3 | 12.85 | 4 | 0.00 |
2025-01-13 | 4934 | 758648 | 427 | 9198429 | 12.55 | 12.55 | 12.00 | 12.00 | 0.75 | -5.88% | 12.00 | 108 | 12.20 | 3 | 0.00 |
2025-01-14 | 4934 | 371734 | 226 | 4493966 | 12.05 | 12.25 | 12.00 | 12.10 | 0.10 | 0.83% | 12.10 | 12 | 12.20 | 6 | 0.00 |
2025-01-15 | 4934 | 352616 | 221 | 4269933 | 12.10 | 12.30 | 11.80 | 12.10 | 0.00 | 0% | 12.10 | 12 | 12.25 | 19 | 0.00 |
2025-01-16 | 4934 | 305630 | 193 | 3749321 | 12.20 | 12.45 | 12.10 | 12.10 | 0.00 | 0% | 12.10 | 31 | 12.15 | 1 | 0.00 |
2025-01-17 | 4934 | 153733 | 143 | 1859929 | 12.15 | 12.15 | 12.05 | 12.15 | 0.05 | 0.41% | 12.15 | 1 | 12.20 | 2 | 0.00 |
2025-01-20 | 4934 | 237099 | 199 | 2881144 | 12.15 | 12.30 | 11.95 | 12.25 | 0.10 | 0.82% | 12.25 | 1 | 12.30 | 6 | 0.00 |
2025-01-21 | 4934 | 283871 | 238 | 3532421 | 12.20 | 12.60 | 12.20 | 12.50 | 0.25 | 2.04% | 12.40 | 1 | 12.50 | 3 | 0.00 |
2025-01-22 | 4934 | 219420 | 246 | 2726219 | 12.50 | 12.55 | 12.30 | 12.50 | 0.00 | 0% | 12.45 | 6 | 12.50 | 1 | 0.00 |
2025-02-03 | 4934 | 493043 | 354 | 5952701 | 12.50 | 12.50 | 11.85 | 12.20 | 0.30 | -2.4% | 12.10 | 1 | 12.20 | 9 | 0.00 |
2025-02-04 | 4934 | 236674 | 239 | 2900093 | 12.30 | 12.40 | 12.15 | 12.25 | 0.05 | 0.41% | 12.20 | 6 | 12.30 | 60 | 0.00 |
2025-02-05 | 4934 | 161164 | 156 | 1986953 | 12.25 | 12.40 | 12.25 | 12.40 | 0.15 | 1.22% | 12.35 | 5 | 12.40 | 17 | 0.00 |
2025-02-06 | 4934 | 229843 | 196 | 2875069 | 12.40 | 12.65 | 12.40 | 12.55 | 0.15 | 1.21% | 12.55 | 2 | 12.60 | 23 | 0.00 |
2025-02-07 | 4934 | 238256 | 216 | 3000005 | 12.50 | 12.70 | 12.40 | 12.65 | 0.10 | 0.8% | 12.65 | 5 | 12.70 | 18 | 0.00 |
2025-02-10 | 4934 | 207466 | 207 | 2586427 | 12.50 | 12.60 | 12.35 | 12.55 | 0.10 | -0.79% | 12.45 | 16 | 12.55 | 2 | 0.00 |
2025-02-11 | 4934 | 276905 | 240 | 3469738 | 12.55 | 12.70 | 12.30 | 12.35 | 0.20 | -1.59% | 12.35 | 35 | 12.55 | 4 | 0.00 |
2025-02-12 | 4934 | 294714 | 258 | 3701355 | 12.45 | 12.70 | 12.35 | 12.50 | 0.15 | 1.21% | 12.45 | 5 | 12.50 | 4 | 0.00 |
2025-02-13 | 4934 | 1067090 | 610 | 14099353 | 12.70 | 13.75 | 12.65 | 13.75 | 1.25 | 10% | 13.40 | 2 | 13.75 | 22 | 0.00 |
2025-02-14 | 4934 | 1020534 | 620 | 14126678 | 13.90 | 14.15 | 13.40 | 13.80 | 0.05 | 0.36% | 13.75 | 13 | 13.80 | 16 | 0.00 |
2025-02-17 | 4934 | 447783 | 453 | 6040284 | 13.75 | 13.75 | 13.30 | 13.60 | 0.20 | -1.45% | 13.55 | 9 | 13.65 | 13 | 0.00 |
2025-02-18 | 4934 | 370850 | 309 | 5073069 | 13.50 | 13.85 | 13.50 | 13.75 | 0.15 | 1.1% | 13.65 | 14 | 13.75 | 8 | 0.00 |