亞泥(1102)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 | 31.85 0 0% | 30.80 -1.05 -3.3% | 30.85 0.05 0.16% | 30.35 -0.5 -1.62% | 31.30 0.95 3.13% | 31.75 0.45 1.44% | 32.80 1.05 3.31% | 32.85 0.05 0.15% | 32.35 -0.5 -1.52% | 31.86 | ||||||||||||||||||||||
12 月 | 33.85 1.5 4.64% | 33.70 -0.15 -0.44% | 33.65 -0.05 -0.15% | 33.10 -0.55 -1.63% | 33.05 -0.05 -0.15% | 32.00 -1.05 -3.18% | 31.65 -0.35 -1.09% | 32.00 0.35 1.11% | 32.00 0 0% | 32.25 0.25 0.78% | 31.50 -0.75 -2.33% | 31.50 0 0% | 31.50 0 0% | 31.40 -0.1 -0.32% | 32.95 1.55 4.94% | 32.95 0 0% | 33.40 0.45 1.37% | 33.40 0 0% | 33.45 0.05 0.15% | 33.60 0.15 0.45% | 33.80 0.2 0.6% | 34.00 0.2 0.59% | 32.74 |
說明:最高漲幅:4.94%最低跌幅:-3.3% 最高價:34.00最低價:30.35平均價:32.46,灰色底表示週末,漲17天(10.15)元,跌13天(-6.2)元,平盤8天
5%=3,3%=3,1%=7,0%=12,-0%=1,-1%=3,-2%=4,-3%=5,
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 | 1102 | 11526316 | 3649 | 367771113 | 32.00 | 32.20 | 31.75 | 31.85 | 0.65 | 0% | 31.80 | 273 | 31.85 | 31 | 9.34 |
2011-11-21 | 1102 | 13795608 | 3675 | 427005116 | 31.50 | 31.70 | 30.40 | 30.80 | 1.05 | -3.3% | 30.80 | 41 | 30.85 | 12 | 9.03 |
2011-11-22 | 1102 | 15498265 | 4420 | 479312977 | 30.80 | 31.40 | 30.55 | 30.85 | 0.05 | 0.16% | 30.85 | 61 | 30.95 | 1 | 9.05 |
2011-11-23 | 1102 | 13907648 | 4181 | 425584330 | 31.00 | 31.30 | 30.10 | 30.35 | 0.50 | -1.62% | 30.30 | 37 | 30.35 | 220 | 8.90 |
2011-11-24 | 1102 | 8192809 | 3070 | 253392442 | 30.35 | 31.30 | 30.35 | 31.30 | 0.95 | 3.13% | 31.25 | 327 | 31.30 | 104 | 9.18 |
2011-11-25 | 1102 | 12363875 | 3749 | 391411965 | 31.65 | 32.00 | 31.20 | 31.75 | 0.45 | 1.44% | 31.75 | 396 | 31.80 | 146 | 9.31 |
2011-11-28 | 1102 | 10038939 | 3092 | 328090988 | 32.60 | 32.95 | 32.10 | 32.80 | 1.05 | 3.31% | 32.70 | 16 | 32.80 | 37 | 9.62 |
2011-11-29 | 1102 | 6675614 | 2679 | 219183034 | 33.00 | 33.10 | 32.45 | 32.85 | 0.05 | 0.15% | 32.85 | 83 | 32.90 | 44 | 9.63 |
2011-11-30 | 1102 | 6343923 | 2372 | 205414300 | 33.10 | 33.10 | 31.90 | 32.35 | 0.50 | -1.52% | 32.20 | 62 | 32.35 | 36 | 9.49 |
2011-12-01 | 1102 | 11679637 | 3861 | 394456025 | 34.30 | 34.35 | 33.30 | 33.85 | 1.50 | 4.64% | 33.80 | 19 | 33.85 | 79 | 9.93 |
2011-12-02 | 1102 | 3662673 | 1546 | 122606723 | 33.20 | 33.80 | 33.20 | 33.70 | 0.15 | -0.44% | 33.65 | 21 | 33.70 | 158 | 9.88 |
2011-12-05 | 1102 | 2240413 | 984 | 75121639 | 33.70 | 33.75 | 33.30 | 33.65 | 0.05 | -0.15% | 33.65 | 37 | 33.70 | 1644 | 9.87 |
2011-12-06 | 1102 | 4171326 | 1484 | 138192130 | 33.45 | 33.55 | 32.90 | 33.10 | 0.55 | -1.63% | 33.05 | 142 | 33.10 | 11 | 9.71 |
2011-12-07 | 1102 | 5734404 | 1742 | 190084590 | 33.10 | 33.50 | 32.90 | 33.05 | 0.05 | -0.15% | 33.05 | 11 | 33.10 | 12 | 9.69 |
2011-12-08 | 1102 | 8185656 | 2611 | 263288616 | 33.00 | 33.20 | 31.80 | 32.00 | 1.05 | -3.18% | 32.00 | 347 | 32.05 | 155 | 9.38 |
2011-12-09 | 1102 | 11914704 | 4234 | 373865728 | 31.50 | 31.80 | 30.90 | 31.65 | 0.35 | -1.09% | 31.60 | 1 | 31.65 | 310 | 9.28 |
2011-12-12 | 1102 | 6761213 | 1940 | 214142569 | 31.85 | 32.15 | 31.40 | 32.00 | 0.35 | 1.11% | 32.00 | 519 | 32.05 | 84 | 9.38 |
2011-12-13 | 1102 | 4016203 | 1540 | 127624619 | 31.70 | 32.20 | 31.35 | 32.00 | 0.00 | 0% | 31.95 | 32 | 32.00 | 47 | 9.38 |
2011-12-14 | 1102 | 4452631 | 1403 | 142506037 | 32.30 | 32.30 | 31.75 | 32.25 | 0.25 | 0.78% | 32.20 | 11 | 32.25 | 37 | 9.46 |
2011-12-15 | 1102 | 5055866 | 1991 | 159325571 | 32.00 | 32.00 | 31.35 | 31.50 | 0.75 | -2.33% | 31.45 | 155 | 31.50 | 4 | 9.24 |
2011-12-16 | 1102 | 6318946 | 2227 | 197919072 | 31.80 | 31.80 | 30.95 | 31.50 | 0.00 | 0% | 31.45 | 142 | 31.50 | 73 | 9.24 |
2011-12-19 | 1102 | 6969391 | 2414 | 217047109 | 31.50 | 31.50 | 30.65 | 31.50 | 0.00 | 0% | 31.45 | 20 | 31.50 | 338 | 9.24 |
2011-12-20 | 1102 | 7736446 | 2253 | 242261541 | 31.70 | 31.90 | 31.00 | 31.40 | 0.10 | -0.32% | 31.30 | 53 | 31.40 | 119 | 9.21 |
2011-12-21 | 1102 | 7725475 | 2797 | 252457979 | 32.30 | 33.00 | 32.20 | 32.95 | 1.55 | 4.94% | 32.85 | 34 | 32.95 | 195 | 9.66 |
2011-12-22 | 1102 | 8427012 | 1993 | 277070333 | 32.90 | 33.00 | 32.55 | 32.95 | 0.00 | 0% | 32.95 | 775 | 33.00 | 456 | 9.66 |
2011-12-23 | 1102 | 6790815 | 2213 | 226534359 | 33.00 | 33.60 | 33.00 | 33.40 | 0.45 | 1.37% | 33.40 | 23 | 33.45 | 99 | 9.79 |
2011-12-26 | 1102 | 4373690 | 1691 | 146099727 | 33.60 | 33.60 | 33.10 | 33.40 | 0.00 | 0% | 33.40 | 315 | 33.45 | 63 | 9.79 |
2011-12-27 | 1102 | 4284775 | 962 | 142834650 | 33.20 | 33.45 | 33.10 | 33.45 | 0.05 | 0.15% | 33.30 | 12 | 33.45 | 66 | 9.81 |
2011-12-28 | 1102 | 4912051 | 1099 | 164391684 | 33.45 | 33.60 | 33.20 | 33.60 | 0.15 | 0.45% | 33.60 | 349 | 33.65 | 63 | 9.85 |
2011-12-29 | 1102 | 4498437 | 1378 | 151082441 | 33.50 | 33.80 | 33.30 | 33.80 | 0.20 | 0.6% | 33.80 | 28 | 33.85 | 245 | 9.91 |
2011-12-30 | 1102 | 4986743 | 1588 | 169174129 | 33.80 | 34.00 | 33.70 | 34.00 | 0.20 | 0.59% | 33.95 | 1000 | 34.00 | 172 | 9.97 |