大統益(1232)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 | 48.35 0 0% | 47.95 -0.4 -0.83% | 47.95 0 0% | 47.70 -0.25 -0.52% | 47.80 0.1 0.21% | 47.20 -0.6 -1.26% | 47.50 0.3 0.64% | 48.45 0.95 2% | 47.40 -1.05 -2.17% | 47.84 | ||||||||||||||||||||||
12 月 | 48.30 0.9 1.9% | 47.95 -0.35 -0.72% | 47.70 -0.25 -0.52% | 47.60 -0.1 -0.21% | 47.65 0.05 0.11% | 47.30 -0.35 -0.73% | 47.65 0.35 0.74% | 47.65 0 0% | 47.30 -0.35 -0.73% | 47.65 0.35 0.74% | 47.10 -0.55 -1.15% | 47.50 0.4 0.85% | 47.15 -0.35 -0.74% | 47.15 0 0% | 47.50 0.35 0.74% | 47.55 0.05 0.11% | 47.65 0.1 0.21% | 47.30 -0.35 -0.73% | 47.30 0 0% | 47.30 0 0% | 47.30 0 0% | 47.30 0 0% | 47.49 |
說明:最高漲幅:2%最低跌幅:-2.17% 最高價:48.45最低價:47.10平均價:47.6,灰色底表示週末,漲13天(5.1)元,跌16天(-6.3)元,平盤9天
2%=3,1%=6,0%=13,-0%=1,-1%=1,-2%=14,
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 | 1232 | 10128 | 13 | 490750 | 48.70 | 48.70 | 48.25 | 48.35 | 0.40 | 0% | 48.35 | 2 | 48.50 | 1 | 12.86 |
2011-11-21 | 1232 | 85500 | 46 | 4105874 | 48.35 | 48.35 | 47.85 | 47.95 | 0.40 | -0.83% | 47.90 | 1 | 47.95 | 3 | 12.75 |
2011-11-22 | 1232 | 58300 | 44 | 2777400 | 47.80 | 47.95 | 47.40 | 47.95 | 0.00 | 0% | 47.80 | 2 | 47.95 | 9 | 12.75 |
2011-11-23 | 1232 | 41500 | 35 | 1980650 | 47.95 | 47.95 | 47.45 | 47.70 | 0.25 | -0.52% | 47.70 | 1 | 47.75 | 11 | 12.69 |
2011-11-24 | 1232 | 56153 | 29 | 2677263 | 47.00 | 47.85 | 47.00 | 47.80 | 0.10 | 0.21% | 47.75 | 1 | 47.80 | 9 | 12.71 |
2011-11-25 | 1232 | 51000 | 34 | 2415800 | 47.80 | 47.80 | 47.10 | 47.20 | 0.60 | -1.26% | 47.20 | 2 | 47.50 | 11 | 12.55 |
2011-11-28 | 1232 | 10000 | 9 | 473800 | 47.20 | 47.50 | 47.20 | 47.50 | 0.30 | 0.64% | 47.45 | 1 | 47.85 | 1 | 12.63 |
2011-11-29 | 1232 | 45310 | 35 | 2176804 | 47.90 | 48.45 | 47.80 | 48.45 | 0.95 | 2% | 48.10 | 3 | 48.50 | 2 | 12.89 |
2011-11-30 | 1232 | 77248 | 46 | 3684404 | 48.25 | 48.25 | 47.30 | 47.40 | 1.05 | -2.17% | 47.35 | 2 | 47.40 | 4 | 12.61 |
2011-12-01 | 1232 | 53099 | 39 | 2550789 | 48.45 | 48.45 | 47.55 | 48.30 | 0.90 | 1.9% | 47.80 | 3 | 48.30 | 4 | 12.85 |
2011-12-02 | 1232 | 18000 | 17 | 863550 | 48.30 | 48.30 | 47.80 | 47.95 | 0.35 | -0.72% | 47.85 | 4 | 47.95 | 2 | 12.75 |
2011-12-05 | 1232 | 12303 | 19 | 586944 | 47.50 | 47.95 | 47.50 | 47.70 | 0.25 | -0.52% | 47.70 | 4 | 47.90 | 2 | 12.69 |
2011-12-06 | 1232 | 12185 | 11 | 580123 | 47.70 | 47.70 | 47.60 | 47.60 | 0.10 | -0.21% | 47.55 | 1 | 47.60 | 4 | 12.66 |
2011-12-07 | 1232 | 39115 | 26 | 1863070 | 47.60 | 47.80 | 47.45 | 47.65 | 0.05 | 0.11% | 47.60 | 1 | 47.65 | 2 | 12.67 |
2011-12-08 | 1232 | 22142 | 18 | 1049342 | 47.65 | 47.65 | 47.30 | 47.30 | 0.35 | -0.73% | 47.35 | 4 | 47.50 | 10 | 12.58 |
2011-12-09 | 1232 | 26200 | 19 | 1242160 | 47.30 | 47.65 | 47.20 | 47.65 | 0.35 | 0.74% | 47.40 | 3 | 47.65 | 3 | 12.67 |
2011-12-12 | 1232 | 11200 | 13 | 533230 | 47.65 | 47.65 | 47.40 | 47.65 | 0.00 | 0% | 47.50 | 1 | 47.70 | 2 | 12.67 |
2011-12-13 | 1232 | 29319 | 22 | 1388102 | 47.15 | 47.65 | 47.15 | 47.30 | 0.35 | -0.73% | 47.50 | 1 | 47.65 | 8 | 12.58 |
2011-12-14 | 1232 | 12332 | 19 | 584917 | 47.30 | 47.65 | 47.15 | 47.65 | 0.35 | 0.74% | 47.50 | 1 | 47.65 | 5 | 12.67 |
2011-12-15 | 1232 | 57005 | 31 | 2684799 | 47.30 | 47.30 | 47.00 | 47.10 | 0.55 | -1.15% | 47.05 | 4 | 47.20 | 2 | 12.53 |
2011-12-16 | 1232 | 21203 | 24 | 1000500 | 47.10 | 47.50 | 47.10 | 47.50 | 0.40 | 0.85% | 47.10 | 1 | 47.50 | 1 | 12.63 |
2011-12-19 | 1232 | 52000 | 45 | 2440950 | 47.50 | 47.50 | 46.75 | 47.15 | 0.35 | -0.74% | 46.75 | 3 | 47.20 | 3 | 12.54 |
2011-12-20 | 1232 | 17100 | 18 | 803670 | 46.50 | 47.15 | 46.50 | 47.15 | 0.00 | 0% | 47.00 | 1 | 47.15 | 22 | 12.54 |
2011-12-21 | 1232 | 65250 | 39 | 3103112 | 47.20 | 47.80 | 47.20 | 47.50 | 0.35 | 0.74% | 47.55 | 4 | 47.70 | 3 | 12.63 |
2011-12-22 | 1232 | 9549 | 15 | 452302 | 47.50 | 47.70 | 47.05 | 47.55 | 0.05 | 0.11% | 47.30 | 2 | 47.55 | 2 | 12.65 |
2011-12-23 | 1232 | 33661 | 34 | 1601894 | 47.50 | 47.65 | 47.50 | 47.65 | 0.10 | 0.21% | 47.60 | 2 | 47.70 | 1 | 12.67 |
2011-12-26 | 1232 | 22050 | 19 | 1046783 | 47.80 | 47.80 | 47.30 | 47.30 | 0.35 | -0.73% | 47.30 | 11 | 47.45 | 1 | 12.58 |
2011-12-27 | 1232 | 23021 | 19 | 1084310 | 47.30 | 47.45 | 47.00 | 47.30 | 0.00 | 0% | 47.15 | 2 | 47.30 | 1 | 12.58 |
2011-12-28 | 1232 | 37000 | 27 | 1745350 | 47.00 | 47.30 | 46.70 | 47.30 | 0.00 | 0% | 47.10 | 5 | 47.30 | 3 | 12.58 |
2011-12-29 | 1232 | 61200 | 38 | 2896100 | 47.10 | 47.40 | 47.10 | 47.30 | 0.00 | 0% | 47.25 | 3 | 47.30 | 2 | 12.58 |
2011-12-30 | 1232 | 34010 | 29 | 1614076 | 47.70 | 47.70 | 47.20 | 47.30 | 0.00 | 0% | 47.20 | 5 | 47.60 | 11 | 12.58 |