台泥(1101)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 |
11 月 | 33.00 0 0% | 31.40 -1.6 -4.85% | 32.45 1.05 3.34% | 31.75 -0.7 -2.16% | 32.70 0.95 2.99% | 32.10 -0.6 -1.83% | 32.70 0.6 1.87% | 33.40 0.7 2.14% | 32.55 -0.85 -2.54% | 32.55 | ||||||||||||||||||||||
12 月 | 34.50 1.95 5.99% | 34.75 0.25 0.72% | 35.00 0.25 0.72% | 34.85 -0.15 -0.43% | 35.50 0.65 1.87% | 34.60 -0.9 -2.54% | 33.00 -1.6 -4.62% | 33.50 0.5 1.52% | 33.25 -0.25 -0.75% | 32.70 -0.55 -1.65% | 32.40 -0.3 -0.92% | 33.00 0.6 1.85% | 32.80 -0.2 -0.61% | 33.00 0.2 0.61% | 35.00 2 6.06% | 35.00 0 0% | 35.00 0 0% | 34.95 -0.05 -0.14% | 35.00 0.05 0.14% | 34.95 -0.05 -0.14% | 35.00 0.05 0.14% | 35.00 0 0% | 34.19 |
說明:最高漲幅:6.06%最低跌幅:-4.85% 最高價:35.50最低價:31.40平均價:33.68,灰色底表示週末,漲18天(13.1)元,跌16天(-9.65)元,平盤4天
6%=3,3%=2,2%=7,1%=4,0%=6,-0%=2,-1%=3,-2%=3,-3%=4,-4%=4,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2011-11-18 | 1101 | 26340836 | 6081 | 869686749 | 33.00 | 33.40 | 32.90 | 33.00 | 0.70 | 0% | 33.00 | 1252 | 33.05 | 65 | 13.15 |
2011-11-21 | 1101 | 24662325 | 7207 | 784716002 | 32.60 | 32.60 | 31.40 | 31.40 | 1.60 | -4.85% | 31.40 | 94 | 31.45 | 1 | 12.51 |
2011-11-22 | 1101 | 17645787 | 6025 | 565778666 | 31.40 | 32.60 | 31.00 | 32.45 | 1.05 | 3.34% | 32.40 | 78 | 32.45 | 21 | 12.93 |
2011-11-23 | 1101 | 11432020 | 4207 | 367225590 | 32.55 | 32.70 | 31.70 | 31.75 | 0.70 | -2.16% | 31.75 | 90 | 31.80 | 13 | 12.65 |
2011-11-24 | 1101 | 13825076 | 4487 | 446071825 | 31.80 | 32.80 | 31.75 | 32.70 | 0.95 | 2.99% | 32.60 | 19 | 32.70 | 496 | 13.03 |
2011-11-25 | 1101 | 13328714 | 4960 | 431417576 | 33.10 | 33.30 | 31.70 | 32.10 | 0.60 | -1.83% | 32.10 | 934 | 32.15 | 221 | 12.79 |
2011-11-28 | 1101 | 8937339 | 3047 | 292696587 | 32.50 | 33.05 | 32.50 | 32.70 | 0.60 | 1.87% | 32.70 | 91 | 32.75 | 1 | 13.03 |
2011-11-29 | 1101 | 8591780 | 3111 | 284773073 | 33.20 | 33.50 | 32.80 | 33.40 | 0.70 | 2.14% | 33.40 | 58 | 33.45 | 80 | 13.31 |
2011-11-30 | 1101 | 16473133 | 5030 | 535257363 | 33.20 | 33.20 | 32.00 | 32.55 | 0.85 | -2.54% | 32.50 | 9 | 32.55 | 316 | 12.97 |
2011-12-01 | 1101 | 19708842 | 7135 | 674142847 | 34.00 | 34.80 | 33.50 | 34.50 | 1.95 | 5.99% | 34.45 | 19 | 34.50 | 396 | 13.75 |
2011-12-02 | 1101 | 10690764 | 4049 | 367977046 | 34.50 | 34.75 | 33.80 | 34.75 | 0.25 | 0.72% | 34.75 | 23 | 34.80 | 211 | 13.84 |
2011-12-05 | 1101 | 7654840 | 2582 | 266929600 | 34.85 | 35.15 | 34.60 | 35.00 | 0.25 | 0.72% | 34.95 | 22 | 35.00 | 145 | 13.94 |
2011-12-06 | 1101 | 11572404 | 4055 | 403911964 | 35.10 | 35.60 | 34.20 | 34.85 | 0.15 | -0.43% | 34.80 | 12 | 34.85 | 65 | 13.88 |
2011-12-07 | 1101 | 9910233 | 3247 | 350206581 | 35.50 | 35.50 | 35.10 | 35.50 | 0.65 | 1.87% | 35.45 | 17 | 35.50 | 565 | 14.14 |
2011-12-08 | 1101 | 10496638 | 4246 | 359770036 | 34.80 | 35.20 | 33.80 | 34.60 | 0.90 | -2.54% | 34.50 | 1 | 34.60 | 26 | 13.78 |
2011-12-09 | 1101 | 17976723 | 6462 | 592848781 | 34.00 | 34.00 | 32.20 | 33.00 | 1.60 | -4.62% | 33.00 | 22 | 33.05 | 53 | 13.15 |
2011-12-12 | 1101 | 12892783 | 4060 | 425725510 | 33.50 | 33.55 | 32.60 | 33.50 | 0.50 | 1.52% | 33.45 | 3 | 33.50 | 243 | 13.35 |
2011-12-13 | 1101 | 8891243 | 3237 | 293980833 | 32.80 | 33.40 | 32.65 | 33.25 | 0.25 | -0.75% | 33.25 | 173 | 33.30 | 3 | 13.25 |
2011-12-14 | 1101 | 13887168 | 3597 | 454986275 | 32.65 | 33.10 | 32.35 | 32.70 | 0.55 | -1.65% | 32.70 | 29 | 32.75 | 1 | 13.03 |
2011-12-15 | 1101 | 11837196 | 4261 | 381583316 | 32.55 | 32.60 | 31.85 | 32.40 | 0.30 | -0.92% | 32.40 | 10 | 32.45 | 49 | 12.91 |
2011-12-16 | 1101 | 9002444 | 3172 | 296440620 | 33.00 | 33.45 | 32.40 | 33.00 | 0.60 | 1.85% | 32.95 | 17 | 33.00 | 72 | 13.15 |
2011-12-19 | 1101 | 12568726 | 4018 | 407571996 | 33.30 | 33.40 | 31.95 | 32.80 | 0.20 | -0.61% | 32.65 | 52 | 32.80 | 26 | 13.07 |
2011-12-20 | 1101 | 12756838 | 3788 | 418820834 | 32.80 | 33.20 | 32.30 | 33.00 | 0.20 | 0.61% | 33.00 | 313 | 33.05 | 33 | 13.15 |
2011-12-21 | 1101 | 15992578 | 5746 | 555286930 | 34.35 | 35.10 | 34.00 | 35.00 | 2.00 | 6.06% | 34.95 | 66 | 35.00 | 233 | 13.94 |
2011-12-22 | 1101 | 17258726 | 4695 | 598537811 | 35.10 | 35.10 | 33.85 | 35.00 | 0.00 | 0% | 35.00 | 1454 | 35.05 | 269 | 13.94 |
2011-12-23 | 1101 | 15414231 | 4982 | 541006085 | 35.40 | 35.50 | 34.85 | 35.00 | 0.00 | 0% | 34.95 | 124 | 35.00 | 369 | 13.94 |
2011-12-26 | 1101 | 8245003 | 2473 | 288403546 | 35.00 | 35.25 | 34.65 | 34.95 | 0.05 | -0.14% | 34.95 | 39 | 35.00 | 361 | 13.92 |
2011-12-27 | 1101 | 7012907 | 2048 | 244202900 | 34.65 | 35.10 | 34.50 | 35.00 | 0.05 | 0.14% | 34.95 | 113 | 35.00 | 344 | 13.94 |
2011-12-28 | 1101 | 6157926 | 1844 | 215158056 | 34.90 | 35.05 | 34.65 | 34.95 | 0.05 | -0.14% | 34.90 | 269 | 34.95 | 5 | 13.92 |
2011-12-29 | 1101 | 4839383 | 1711 | 168659320 | 34.70 | 35.00 | 34.50 | 35.00 | 0.05 | 0.14% | 34.95 | 608 | 35.00 | 652 | 13.94 |
2011-12-30 | 1101 | 7643101 | 2180 | 267474500 | 35.00 | 35.25 | 34.80 | 35.00 | 0.00 | 0% | 35.00 | 217 | 35.05 | 438 | 13.94 |