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
12345678910111213141516171819202122232425262728293031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,

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 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