台塑化(6505)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 | 80.90 0 0% | 79.70 -1.2 -1.48% | 79.70 0 0% | 79.60 -0.1 -0.13% | 80.00 0.4 0.5% | 79.30 -0.7 -0.88% | 79.10 -0.2 -0.25% | 78.70 -0.4 -0.51% | 79.00 0.3 0.38% | 78.20 -0.8 -1.01% | 74.80 -3.4 -4.35% | 73.00 -1.8 -2.41% | 72.30 -0.7 -0.96% | 72.20 -0.1 -0.14% | 72.40 0.2 0.28% | 72.40 0 0% | 73.00 0.6 0.83% | 73.20 0.2 0.27% | 74.00 0.8 1.09% | 75.10 1.1 1.49% | 73.70 -1.4 -1.86% | 74.60 0.9 1.22% | 76.18 | |||||||||
| 2 月 | 76.20 1.6 2.14% | 76.00 -0.2 -0.26% | 74.30 -1.7 -2.24% | 73.40 -0.9 -1.21% | 73.80 0.4 0.54% | 74.10 0.3 0.41% | 73.40 -0.7 -0.94% | 73.20 -0.2 -0.27% | 72.70 -0.5 -0.68% | 72.60 -0.1 -0.14% | 72.30 -0.3 -0.41% | 71.70 -0.6 -0.83% | 74.30 2.6 3.63% | 73.55 | ||||||||||||||||||
| 3 月 | 72.30 -2 -2.69% | 72.10 -0.2 -0.28% | 71.60 -0.5 -0.69% | 71.30 -0.3 -0.42% | 71.20 -0.1 -0.14% | 70.70 -0.5 -0.7% | 71.10 0.4 0.57% | 71.10 0 0% | 70.70 -0.4 -0.56% | 71.20 0.5 0.71% | 71.20 0 0% | 70.60 -0.6 -0.84% | 69.70 -0.9 -1.27% | 69.40 -0.3 -0.43% | 69.00 -0.4 -0.58% | 68.10 -0.9 -1.3% | 68.60 0.5 0.73% | 70.20 1.6 2.33% | 69.40 -0.8 -1.14% | 68.60 -0.8 -1.15% | 69.50 0.9 1.31% | 70.5 | ||||||||||
| 4 月 | 71.80 2.3 3.31% | 72.20 0.4 0.56% | 72.30 0.1 0.14% | 72.70 0.4 0.55% | 73.30 0.6 0.83% | 74.00 0.7 0.95% | 73.30 -0.7 -0.95% | 72.50 -0.8 -1.09% | 73.60 1.1 1.52% | 71.10 -2.5 -3.4% | 70.30 -0.8 -1.13% | 70.30 0 0% | 69.30 -1 -1.42% | 72.2 |
說明:最高漲幅:3.63%最低跌幅:-4.35% 最高價:80.90最低價:68.10平均價:73.16,灰色底表示週末,漲35天(30.5)元,跌47天(-39)元,平盤6天
4%=2,3%=3,2%=4,1%=19,0%=13,-0%=1,-1%=4,-2%=4,-3%=13,-4%=25,
| 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 | 6505 | 931000 | 577 | 75025200 | 80.40 | 81.00 | 80.20 | 80.90 | 0.20 | 0% | 80.90 | 6 | 81.00 | 180 | 72.88 |
| 2024-01-03 | 6505 | 2081000 | 1363 | 166204800 | 80.20 | 80.60 | 79.60 | 79.70 | 1.20 | -1.48% | 79.70 | 226 | 79.80 | 125 | 71.80 |
| 2024-01-04 | 6505 | 828000 | 515 | 66067000 | 79.90 | 80.10 | 79.70 | 79.70 | 0.00 | 0% | 79.70 | 123 | 79.80 | 95 | 71.80 |
| 2024-01-05 | 6505 | 987000 | 646 | 78701000 | 80.00 | 80.00 | 79.60 | 79.60 | 0.10 | -0.13% | 79.60 | 98 | 79.70 | 93 | 71.71 |
| 2024-01-08 | 6505 | 1016000 | 586 | 81658100 | 80.10 | 81.10 | 79.90 | 80.00 | 0.40 | 0.5% | 80.00 | 11 | 80.10 | 114 | 72.07 |
| 2024-01-09 | 6505 | 1524000 | 932 | 121192100 | 80.10 | 80.10 | 79.30 | 79.30 | 0.70 | -0.88% | 79.30 | 11 | 79.40 | 31 | 71.44 |
| 2024-01-10 | 6505 | 833000 | 451 | 65887500 | 79.30 | 79.30 | 79.00 | 79.10 | 0.20 | -0.25% | 79.10 | 15 | 79.20 | 89 | 71.26 |
| 2024-01-11 | 6505 | 1345000 | 866 | 105966000 | 79.00 | 79.10 | 78.60 | 78.70 | 0.40 | -0.51% | 78.70 | 81 | 78.80 | 21 | 70.90 |
| 2024-01-12 | 6505 | 657000 | 445 | 51853700 | 78.50 | 79.40 | 78.50 | 79.00 | 0.30 | 0.38% | 79.00 | 88 | 79.10 | 89 | 71.17 |
| 2024-01-15 | 6505 | 1812000 | 1134 | 142009100 | 78.60 | 79.10 | 78.20 | 78.20 | 0.80 | -1.01% | 78.20 | 26 | 78.40 | 6 | 70.45 |
| 2024-01-16 | 6505 | 8336000 | 4610 | 627891500 | 77.10 | 77.10 | 74.60 | 74.80 | 3.40 | -4.35% | 74.70 | 179 | 74.80 | 58 | 67.39 |
| 2024-01-17 | 6505 | 7523000 | 4360 | 551843500 | 73.40 | 74.10 | 73.00 | 73.00 | 1.80 | -2.41% | 73.00 | 525 | 73.10 | 72 | 65.77 |
| 2024-01-18 | 6505 | 3604000 | 2136 | 261632700 | 73.20 | 73.30 | 72.20 | 72.30 | 0.70 | -0.96% | 72.30 | 232 | 72.40 | 14 | 65.14 |
| 2024-01-19 | 6505 | 4156000 | 2093 | 299592800 | 71.30 | 73.00 | 71.20 | 72.20 | 0.10 | -0.14% | 72.20 | 113 | 72.30 | 1 | 65.04 |
| 2024-01-22 | 6505 | 1898000 | 1090 | 136853300 | 72.30 | 72.70 | 71.60 | 72.40 | 0.20 | 0.28% | 72.30 | 130 | 72.40 | 94 | 65.23 |
| 2024-01-23 | 6505 | 1435000 | 797 | 103872500 | 72.40 | 72.80 | 72.20 | 72.40 | 0.00 | 0% | 72.40 | 44 | 72.50 | 123 | 65.23 |
| 2024-01-24 | 6505 | 2116000 | 1422 | 153969300 | 72.50 | 73.10 | 72.50 | 73.00 | 0.60 | 0.83% | 72.90 | 1 | 73.00 | 26 | 65.77 |
| 2024-01-25 | 6505 | 1448000 | 719 | 105869800 | 73.00 | 73.40 | 72.80 | 73.20 | 0.20 | 0.27% | 73.20 | 79 | 73.30 | 130 | 65.95 |
| 2024-01-26 | 6505 | 1828000 | 978 | 134625200 | 73.40 | 74.00 | 73.00 | 74.00 | 0.80 | 1.09% | 74.00 | 10 | 74.10 | 146 | 66.67 |
| 2024-01-29 | 6505 | 2026000 | 1150 | 151639700 | 73.90 | 75.40 | 73.90 | 75.10 | 1.10 | 1.49% | 75.00 | 50 | 75.10 | 18 | 67.66 |
| 2024-01-30 | 6505 | 1870000 | 1154 | 138540700 | 75.10 | 75.10 | 73.70 | 73.70 | 1.40 | -1.86% | 73.70 | 102 | 73.80 | 118 | 66.40 |
| 2024-01-31 | 6505 | 1514000 | 794 | 112391300 | 73.70 | 74.60 | 73.70 | 74.60 | 0.90 | 1.22% | 74.50 | 121 | 74.60 | 2 | 67.21 |
| 2024-02-01 | 6505 | 3104000 | 1828 | 235635700 | 75.10 | 76.40 | 75.10 | 76.20 | 1.60 | 2.14% | 76.10 | 12 | 76.20 | 11 | 68.65 |
| 2024-02-02 | 6505 | 2137000 | 1167 | 161176900 | 75.40 | 76.00 | 74.90 | 76.00 | 0.20 | -0.26% | 75.80 | 43 | 76.00 | 87 | 68.47 |
| 2024-02-05 | 6505 | 1860000 | 952 | 138467200 | 74.70 | 75.00 | 74.10 | 74.30 | 1.70 | -2.24% | 74.30 | 84 | 74.50 | 133 | 66.94 |
| 2024-02-15 | 6505 | 2555000 | 1427 | 186893300 | 72.90 | 73.70 | 72.60 | 73.40 | 0.90 | -1.21% | 73.30 | 11 | 73.40 | 40 | 66.13 |
| 2024-02-16 | 6505 | 1466000 | 755 | 107930600 | 74.00 | 74.30 | 73.10 | 73.80 | 0.40 | 0.54% | 73.70 | 112 | 73.90 | 43 | 66.49 |
| 2024-02-19 | 6505 | 1755000 | 1020 | 130243300 | 74.10 | 75.00 | 73.80 | 74.10 | 0.30 | 0.41% | 74.00 | 23 | 74.10 | 69 | 66.76 |
| 2024-02-20 | 6505 | 1914000 | 1009 | 140702200 | 73.90 | 74.20 | 73.10 | 73.40 | 0.70 | -0.94% | 73.30 | 64 | 73.40 | 9 | 66.13 |
| 2024-02-21 | 6505 | 2159000 | 1345 | 158086400 | 73.60 | 73.80 | 73.00 | 73.20 | 0.20 | -0.27% | 73.20 | 133 | 73.30 | 159 | 65.95 |
| 2024-02-22 | 6505 | 1978000 | 1236 | 143998200 | 73.50 | 73.50 | 72.50 | 72.70 | 0.50 | -0.68% | 72.60 | 135 | 72.70 | 16 | 65.50 |
| 2024-02-23 | 6505 | 1545000 | 768 | 112212400 | 72.50 | 72.90 | 72.40 | 72.60 | 0.10 | -0.14% | 72.60 | 142 | 72.70 | 2 | 65.41 |
| 2024-02-26 | 6505 | 2395000 | 1352 | 172598600 | 72.30 | 72.70 | 71.80 | 72.30 | 0.30 | -0.41% | 72.30 | 62 | 72.40 | 34 | 65.14 |
| 2024-02-27 | 6505 | 2267000 | 1200 | 162812100 | 72.00 | 72.30 | 71.60 | 71.70 | 0.60 | -0.83% | 71.60 | 134 | 71.70 | 43 | 64.59 |
| 2024-02-29 | 6505 | 4127000 | 1825 | 299476800 | 71.70 | 74.30 | 71.30 | 74.30 | 2.60 | 3.63% | 73.60 | 8 | 74.30 | 43 | 66.94 |
| 2024-03-01 | 6505 | 3117000 | 1878 | 225096600 | 73.00 | 73.40 | 71.80 | 72.30 | 2.00 | -2.69% | 72.20 | 38 | 72.30 | 19 | 31.43 |
| 2024-03-04 | 6505 | 3471000 | 1284 | 250610300 | 71.80 | 72.70 | 71.60 | 72.10 | 0.20 | -0.28% | 72.10 | 1 | 72.30 | 4 | 31.35 |
| 2024-03-05 | 6505 | 2526000 | 1402 | 181502600 | 71.80 | 72.50 | 71.60 | 71.60 | 0.50 | -0.69% | 71.60 | 23 | 71.70 | 7 | 31.13 |
| 2024-03-06 | 6505 | 2410000 | 1518 | 172126900 | 71.70 | 72.20 | 71.10 | 71.30 | 0.30 | -0.42% | 71.30 | 58 | 71.50 | 3 | 31.00 |
| 2024-03-07 | 6505 | 2899000 | 1567 | 205799300 | 71.00 | 71.30 | 70.50 | 71.20 | 0.10 | -0.14% | 71.20 | 2 | 71.30 | 16 | 30.96 |
| 2024-03-08 | 6505 | 3729000 | 1950 | 262840800 | 70.70 | 71.10 | 69.90 | 70.70 | 0.50 | -0.7% | 70.70 | 46 | 70.80 | 20 | 30.74 |
| 2024-03-11 | 6505 | 1994000 | 1098 | 142226400 | 70.80 | 72.00 | 70.80 | 71.10 | 0.40 | 0.57% | 71.10 | 3 | 71.20 | 4 | 30.91 |
| 2024-03-12 | 6505 | 2737000 | 1392 | 194480400 | 71.20 | 71.40 | 70.70 | 71.10 | 0.00 | 0% | 71.10 | 72 | 71.20 | 4 | 30.91 |
| 2024-03-13 | 6505 | 2982000 | 1423 | 211163500 | 71.00 | 71.30 | 70.50 | 70.70 | 0.40 | -0.56% | 70.70 | 1 | 70.80 | 32 | 30.74 |
| 2024-03-14 | 6505 | 3098000 | 1493 | 220328300 | 70.90 | 71.60 | 70.70 | 71.20 | 0.50 | 0.71% | 71.10 | 42 | 71.20 | 36 | 30.96 |
| 2024-03-15 | 6505 | 3771000 | 1140 | 267908800 | 71.20 | 71.60 | 70.60 | 71.20 | 0.00 | 0% | 71.10 | 6 | 71.20 | 7 | 30.96 |
| 2024-03-18 | 6505 | 4002000 | 2149 | 282159800 | 71.20 | 71.40 | 70.20 | 70.60 | 0.60 | -0.84% | 70.50 | 4 | 70.60 | 11 | 30.70 |
| 2024-03-19 | 6505 | 5822000 | 3105 | 407073200 | 70.10 | 70.60 | 69.60 | 69.70 | 0.90 | -1.27% | 69.70 | 101 | 69.80 | 4 | 30.30 |
| 2024-03-20 | 6505 | 5970000 | 2990 | 412552100 | 69.60 | 69.80 | 68.60 | 69.40 | 0.30 | -0.43% | 69.30 | 23 | 69.40 | 14 | 30.17 |
| 2024-03-21 | 6505 | 8277000 | 3931 | 569028500 | 69.60 | 69.70 | 68.40 | 69.00 | 0.40 | -0.58% | 69.00 | 88 | 69.10 | 77 | 30.00 |
| 2024-03-22 | 6505 | 6003000 | 3034 | 409692500 | 69.00 | 69.20 | 68.00 | 68.10 | 0.90 | -1.3% | 68.10 | 53 | 68.20 | 15 | 29.61 |
| 2024-03-25 | 6505 | 3329000 | 1991 | 226822800 | 67.90 | 68.80 | 67.60 | 68.60 | 0.50 | 0.73% | 68.60 | 40 | 68.70 | 23 | 29.83 |
| 2024-03-26 | 6505 | 6853000 | 3372 | 477102200 | 68.60 | 70.40 | 68.50 | 70.20 | 1.60 | 2.33% | 70.10 | 76 | 70.20 | 44 | 30.52 |
| 2024-03-27 | 6505 | 3906000 | 2305 | 271275900 | 70.00 | 70.20 | 69.20 | 69.40 | 0.80 | -1.14% | 69.30 | 184 | 69.40 | 30 | 30.17 |
| 2024-03-28 | 6505 | 4350000 | 2415 | 299349800 | 69.30 | 69.80 | 68.40 | 68.60 | 0.80 | -1.15% | 68.50 | 131 | 68.60 | 30 | 29.83 |
| 2024-03-29 | 6505 | 4051000 | 1612 | 281107100 | 69.00 | 69.80 | 68.90 | 69.50 | 0.90 | 1.31% | 69.50 | 47 | 69.60 | 46 | 30.22 |
| 2024-04-01 | 6505 | 8612000 | 4384 | 614406300 | 70.00 | 71.80 | 70.00 | 71.80 | 2.30 | 3.31% | 71.70 | 11 | 71.80 | 57 | 31.22 |
| 2024-04-02 | 6505 | 6583000 | 2905 | 473110300 | 71.70 | 72.30 | 71.20 | 72.20 | 0.40 | 0.56% | 72.10 | 7 | 72.20 | 67 | 31.39 |
| 2024-04-03 | 6505 | 9309000 | 4678 | 676735500 | 72.50 | 73.10 | 72.00 | 72.30 | 0.10 | 0.14% | 72.20 | 68 | 72.30 | 5 | 31.43 |
| 2024-04-08 | 6505 | 3576000 | 1857 | 258152400 | 72.10 | 72.70 | 71.80 | 72.70 | 0.40 | 0.55% | 72.50 | 37 | 72.70 | 93 | 31.61 |
| 2024-04-09 | 6505 | 4778000 | 2131 | 349339900 | 72.80 | 73.40 | 72.70 | 73.30 | 0.60 | 0.83% | 73.30 | 26 | 73.40 | 160 | 31.87 |
| 2024-04-10 | 6505 | 3350000 | 1944 | 247427200 | 73.70 | 74.20 | 73.30 | 74.00 | 0.70 | 0.95% | 73.90 | 26 | 74.00 | 93 | 32.17 |
| 2024-04-11 | 6505 | 3652000 | 2101 | 266208600 | 73.20 | 73.60 | 72.30 | 73.30 | 0.70 | -0.95% | 73.00 | 8 | 73.30 | 80 | 31.87 |
| 2024-04-12 | 6505 | 3898000 | 2157 | 282159300 | 72.40 | 72.70 | 71.90 | 72.50 | 0.80 | -1.09% | 72.50 | 1736 | 72.70 | 28 | 31.52 |
| 2024-04-15 | 6505 | 4958000 | 2523 | 364632900 | 73.00 | 74.00 | 72.70 | 73.60 | 1.10 | 1.52% | 73.60 | 26 | 73.70 | 17 | 32.00 |
| 2024-04-16 | 6505 | 6557000 | 3663 | 468964100 | 72.80 | 73.50 | 70.70 | 71.10 | 2.50 | -3.4% | 71.10 | 67 | 71.20 | 17 | 30.91 |
| 2024-04-17 | 6505 | 4846000 | 3290 | 341510200 | 70.90 | 71.20 | 70.20 | 70.30 | 0.80 | -1.13% | 70.30 | 55 | 70.40 | 12 | 30.57 |
| 2024-04-18 | 6505 | 5198000 | 3027 | 362918500 | 70.00 | 70.30 | 69.30 | 70.30 | 0.00 | 0% | 70.20 | 19 | 70.30 | 47 | 30.57 |
| 2024-04-19 | 6505 | 7582216 | 4967 | 526627746 | 70.30 | 70.80 | 69.00 | 69.30 | 1.00 | -1.42% | 69.20 | 131 | 69.30 | 6 | 30.13 |