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
12345678910111213141516171819202122232425262728293031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,

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
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