中石化(1314)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 | 29.95 0 0% | 28.20 -1.75 -5.84% | 28.45 0.25 0.89% | 26.60 -1.85 -6.5% | 28.45 1.85 6.95% | 27.55 -0.9 -3.16% | 27.30 -0.25 -0.91% | 27.95 0.65 2.38% | 26.00 -1.95 -6.98% | 27.76 | ||||||||||||||||||||||
12 月 | 27.15 1.15 4.42% | 28.05 0.9 3.31% | 27.65 -0.4 -1.43% | 26.65 -1 -3.62% | 25.70 -0.95 -3.56% | 25.80 0.1 0.39% | 26.40 0.6 2.33% | 26.75 0.35 1.33% | 26.15 -0.6 -2.24% | 26.90 0.75 2.87% | 26.40 -0.5 -1.86% | 26.40 0 0% | 24.60 -1.8 -6.82% | 24.75 0.15 0.61% | 26.45 1.7 6.87% | 27.05 0.6 2.27% | 27.80 0.75 2.77% | 27.70 -0.1 -0.36% | 27.65 -0.05 -0.18% | 27.30 -0.35 -1.27% | 27.30 0 0% | 26.95 -0.35 -1.28% | 26.7 |
說明:最高漲幅:6.95%最低跌幅:-6.98% 最高價:29.95最低價:24.60平均價:27.04,灰色底表示週末,漲15天(11.3)元,跌20天(-17.1)元,平盤3天
7%=2,4%=2,3%=3,2%=3,1%=4,0%=4,-0%=1,-1%=2,-2%=2,-3%=2,-4%=3,-5%=4,-6%=6,
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 | 1314 | 26246166 | 8817 | 788815330 | 30.00 | 30.40 | 29.80 | 29.95 | 0.85 | 0% | 29.95 | 192 | 30.00 | 254 | 4.68 |
2011-11-21 | 1314 | 40676886 | 12436 | 1167378745 | 29.80 | 29.80 | 28.20 | 28.20 | 1.75 | -5.84% | 28.20 | 542 | 28.25 | 17 | 4.41 |
2011-11-22 | 1314 | 30506005 | 9864 | 864039776 | 28.20 | 28.65 | 27.90 | 28.45 | 0.25 | 0.89% | 28.45 | 55 | 28.50 | 84 | 4.45 |
2011-11-23 | 1314 | 36665038 | 11364 | 1005913393 | 28.00 | 28.45 | 26.50 | 26.60 | 1.85 | -6.5% | 26.55 | 250 | 26.60 | 4 | 4.16 |
2011-11-24 | 1314 | 36101979 | 10016 | 997407339 | 26.50 | 28.45 | 26.50 | 28.45 | 1.85 | 6.95% | 28.45 | 25518 | 0.00 | 0 | 4.45 |
2011-11-25 | 1314 | 49277784 | 14347 | 1400075238 | 28.75 | 29.35 | 27.10 | 27.55 | 0.90 | -3.16% | 27.55 | 9 | 27.60 | 110 | 4.30 |
2011-11-28 | 1314 | 34326704 | 11082 | 945328168 | 28.30 | 28.35 | 26.80 | 27.30 | 0.25 | -0.91% | 27.25 | 119 | 27.30 | 14 | 4.27 |
2011-11-29 | 1314 | 23881847 | 8137 | 663744216 | 27.95 | 28.20 | 27.50 | 27.95 | 0.65 | 2.38% | 27.95 | 102 | 28.00 | 117 | 4.37 |
2011-11-30 | 1314 | 44920385 | 14234 | 1196495424 | 27.80 | 27.80 | 26.00 | 26.00 | 1.95 | -6.98% | 0.00 | 0 | 26.00 | 2737 | 4.06 |
2011-12-01 | 1314 | 61636168 | 14560 | 1690294630 | 27.70 | 27.80 | 26.95 | 27.15 | 1.15 | 4.42% | 27.15 | 178 | 27.20 | 127 | 4.24 |
2011-12-02 | 1314 | 49949911 | 17381 | 1383438683 | 27.15 | 28.40 | 26.60 | 28.05 | 0.90 | 3.31% | 28.05 | 194 | 28.10 | 240 | 4.38 |
2011-12-05 | 1314 | 26834290 | 8572 | 744169820 | 28.10 | 28.45 | 27.20 | 27.65 | 0.40 | -1.43% | 27.65 | 181 | 27.70 | 59 | 4.32 |
2011-12-06 | 1314 | 29047667 | 9844 | 777681142 | 27.20 | 27.20 | 26.60 | 26.65 | 1.00 | -3.62% | 26.65 | 362 | 26.70 | 226 | 4.16 |
2011-12-07 | 1314 | 74407131 | 20722 | 1929275653 | 26.65 | 27.15 | 25.05 | 25.70 | 0.95 | -3.56% | 25.70 | 99 | 25.75 | 512 | 4.02 |
2011-12-08 | 1314 | 32218720 | 10204 | 829752913 | 25.80 | 26.15 | 25.20 | 25.80 | 0.10 | 0.39% | 25.80 | 584 | 25.85 | 82 | 4.03 |
2011-12-09 | 1314 | 33452604 | 12009 | 875752477 | 25.30 | 26.65 | 25.30 | 26.40 | 0.60 | 2.33% | 26.40 | 6 | 26.45 | 153 | 4.13 |
2011-12-12 | 1314 | 27732611 | 7713 | 743654033 | 27.30 | 27.30 | 26.50 | 26.75 | 0.35 | 1.33% | 26.70 | 351 | 26.75 | 163 | 4.18 |
2011-12-13 | 1314 | 26003548 | 7949 | 681052447 | 26.50 | 26.65 | 25.80 | 26.15 | 0.60 | -2.24% | 26.15 | 162 | 26.20 | 285 | 4.09 |
2011-12-14 | 1314 | 22333207 | 6928 | 595638450 | 26.60 | 27.10 | 26.15 | 26.90 | 0.75 | 2.87% | 26.85 | 187 | 26.90 | 129 | 4.20 |
2011-12-15 | 1314 | 17492660 | 5136 | 462358734 | 26.50 | 26.70 | 26.25 | 26.40 | 0.50 | -1.86% | 26.40 | 544 | 26.45 | 201 | 4.13 |
2011-12-16 | 1314 | 11304010 | 3656 | 298633899 | 26.40 | 26.70 | 26.20 | 26.40 | 0.00 | 0% | 26.40 | 363 | 26.45 | 256 | 4.13 |
2011-12-19 | 1314 | 28458047 | 9105 | 715356540 | 26.10 | 26.20 | 24.60 | 24.60 | 1.80 | -6.82% | 0.00 | 0 | 24.60 | 913 | 3.84 |
2011-12-20 | 1314 | 20408740 | 5927 | 508604342 | 24.60 | 25.30 | 24.60 | 24.75 | 0.15 | 0.61% | 24.75 | 4 | 24.80 | 314 | 3.87 |
2011-12-21 | 1314 | 21462502 | 5970 | 566236861 | 26.45 | 26.45 | 26.00 | 26.45 | 1.70 | 6.87% | 26.45 | 1742 | 0.00 | 0 | 4.13 |
2011-12-22 | 1314 | 24991259 | 8169 | 674460027 | 26.80 | 27.25 | 26.60 | 27.05 | 0.60 | 2.27% | 27.05 | 180 | 27.10 | 505 | 4.23 |
2011-12-23 | 1314 | 30847643 | 10190 | 858054754 | 27.50 | 28.10 | 27.35 | 27.80 | 0.75 | 2.77% | 27.75 | 381 | 27.80 | 119 | 4.34 |
2011-12-26 | 1314 | 15899970 | 5229 | 440825002 | 27.80 | 28.10 | 27.40 | 27.70 | 0.10 | -0.36% | 27.70 | 771 | 27.75 | 18 | 4.33 |
2011-12-27 | 1314 | 12747815 | 4276 | 352860473 | 27.95 | 28.15 | 27.45 | 27.65 | 0.05 | -0.18% | 27.65 | 1033 | 27.70 | 96 | 4.32 |
2011-12-28 | 1314 | 12462395 | 4021 | 342295817 | 27.65 | 27.85 | 27.25 | 27.30 | 0.35 | -1.27% | 27.30 | 258 | 27.35 | 48 | 4.27 |
2011-12-29 | 1314 | 11711847 | 3534 | 316580862 | 27.05 | 27.30 | 26.70 | 27.30 | 0.00 | 0% | 27.25 | 402 | 27.30 | 293 | 4.27 |
2011-12-30 | 1314 | 16172699 | 4972 | 442858469 | 27.60 | 27.85 | 26.95 | 26.95 | 0.35 | -1.28% | 26.95 | 106 | 27.00 | 228 | 4.21 |