臺鹽(1737)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 | 23.20 0 0% | 22.80 -0.4 -1.72% | 22.15 -0.65 -2.85% | 21.85 -0.3 -1.35% | 21.65 -0.2 -0.92% | 21.80 0.15 0.69% | 22.20 0.4 1.83% | 21.95 -0.25 -1.13% | 22.23 | |||||||||||||||||||||||
12 月 | 22.85 0.9 4.1% | 22.50 -0.35 -1.53% | 22.55 0.05 0.22% | 22.00 -0.55 -2.44% | 22.10 0.1 0.45% | 22.00 -0.1 -0.45% | 21.70 -0.3 -1.36% | 21.55 -0.15 -0.69% | 21.20 -0.35 -1.62% | 21.45 0.25 1.18% | 21.10 -0.35 -1.63% | 20.75 -0.35 -1.66% | 19.30 -1.45 -6.99% | 19.20 -0.1 -0.52% | 20.50 1.3 6.77% | 20.20 -0.3 -1.46% | 20.80 0.6 2.97% | 20.80 0 0% | 20.45 -0.35 -1.68% | 20.65 0.2 0.98% | 20.45 -0.2 -0.97% | 20.50 0.05 0.24% | 21.11 |
說明:最高漲幅:6.77%最低跌幅:-6.99% 最高價:23.20最低價:19.20平均價:21.42,灰色底表示週末,漲13天(5.1)元,跌20天(-8.3)元,平盤3天
7%=1,4%=2,3%=1,2%=1,1%=4,0%=7,-0%=1,-1%=1,-2%=2,-3%=7,-4%=9,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2011-11-21 | 1737 | 1612775 | 703 | 37411404 | 23.30 | 23.60 | 23.00 | 23.20 | 0.50 | 0% | 23.20 | 38 | 23.25 | 7 | 31.78 |
2011-11-22 | 1737 | 1285133 | 618 | 29580820 | 23.05 | 23.35 | 22.80 | 22.80 | 0.40 | -1.72% | 22.80 | 45 | 22.85 | 6 | 31.23 |
2011-11-23 | 1737 | 1252509 | 646 | 28141658 | 22.50 | 22.80 | 22.15 | 22.15 | 0.65 | -2.85% | 22.15 | 27 | 22.20 | 2 | 30.34 |
2011-11-24 | 1737 | 1970591 | 960 | 42649202 | 21.25 | 22.10 | 20.80 | 21.85 | 0.30 | -1.35% | 21.80 | 20 | 21.85 | 1 | 29.93 |
2011-11-25 | 1737 | 1524000 | 713 | 33170950 | 21.95 | 22.15 | 21.30 | 21.65 | 0.20 | -0.92% | 21.60 | 29 | 21.65 | 4 | 29.66 |
2011-11-28 | 1737 | 930670 | 448 | 20282040 | 21.65 | 21.95 | 21.65 | 21.80 | 0.15 | 0.69% | 21.80 | 17 | 21.85 | 14 | 29.86 |
2011-11-29 | 1737 | 936909 | 524 | 20747718 | 22.00 | 22.30 | 21.90 | 22.20 | 0.40 | 1.83% | 22.15 | 55 | 22.20 | 6 | 30.41 |
2011-11-30 | 1737 | 1057380 | 536 | 23459760 | 22.20 | 22.40 | 21.90 | 21.95 | 0.25 | -1.13% | 21.95 | 20 | 22.00 | 13 | 30.07 |
2011-12-01 | 1737 | 1622691 | 822 | 36981443 | 22.50 | 23.15 | 22.40 | 22.85 | 0.90 | 4.1% | 22.85 | 35 | 23.00 | 13 | 31.30 |
2011-12-02 | 1737 | 959200 | 501 | 21692387 | 22.90 | 22.90 | 22.40 | 22.50 | 0.35 | -1.53% | 22.50 | 5 | 22.55 | 2 | 30.82 |
2011-12-05 | 1737 | 587073 | 346 | 13195948 | 22.50 | 22.70 | 22.30 | 22.55 | 0.05 | 0.22% | 22.50 | 8 | 22.55 | 23 | 30.89 |
2011-12-06 | 1737 | 855050 | 427 | 18953250 | 22.50 | 22.50 | 22.00 | 22.00 | 0.55 | -2.44% | 22.00 | 70 | 22.05 | 1 | 30.14 |
2011-12-07 | 1737 | 590290 | 317 | 13108208 | 22.05 | 22.55 | 22.05 | 22.10 | 0.10 | 0.45% | 22.10 | 11 | 22.15 | 3 | 30.27 |
2011-12-08 | 1737 | 733880 | 294 | 16056290 | 21.70 | 22.05 | 21.70 | 22.00 | 0.10 | -0.45% | 22.00 | 87 | 22.05 | 28 | 30.14 |
2011-12-09 | 1737 | 791159 | 398 | 17199895 | 21.70 | 21.90 | 21.50 | 21.70 | 0.30 | -1.36% | 21.70 | 52 | 21.75 | 4 | 29.73 |
2011-12-12 | 1737 | 753846 | 294 | 16414276 | 22.00 | 22.20 | 21.50 | 21.55 | 0.15 | -0.69% | 21.55 | 20 | 21.65 | 2 | 29.52 |
2011-12-13 | 1737 | 878557 | 437 | 18647156 | 21.35 | 21.55 | 21.00 | 21.20 | 0.35 | -1.62% | 21.20 | 6 | 21.25 | 15 | 29.04 |
2011-12-14 | 1737 | 934007 | 394 | 19997804 | 21.25 | 21.55 | 21.25 | 21.45 | 0.25 | 1.18% | 21.40 | 10 | 21.45 | 1 | 29.38 |
2011-12-15 | 1737 | 870054 | 367 | 18317640 | 21.20 | 21.20 | 20.95 | 21.10 | 0.35 | -1.63% | 21.05 | 6 | 21.10 | 17 | 28.90 |
2011-12-16 | 1737 | 997889 | 516 | 20771089 | 21.25 | 21.25 | 20.60 | 20.75 | 0.35 | -1.66% | 20.75 | 13 | 20.80 | 12 | 28.42 |
2011-12-19 | 1737 | 2138808 | 988 | 41816320 | 20.40 | 20.40 | 19.30 | 19.30 | 1.45 | -6.99% | 0.00 | 0 | 19.30 | 106 | 26.44 |
2011-12-20 | 1737 | 1126221 | 492 | 21779045 | 19.00 | 19.80 | 19.00 | 19.20 | 0.10 | -0.52% | 19.20 | 73 | 19.30 | 3 | 26.30 |
2011-12-21 | 1737 | 1527686 | 787 | 31026810 | 20.00 | 20.50 | 20.00 | 20.50 | 1.30 | 6.77% | 20.50 | 63 | 0.00 | 0 | 28.08 |
2011-12-22 | 1737 | 808955 | 397 | 16514298 | 20.55 | 20.65 | 20.20 | 20.20 | 0.30 | -1.46% | 20.20 | 37 | 20.25 | 6 | 27.67 |
2011-12-23 | 1737 | 1430309 | 662 | 29956218 | 20.40 | 21.25 | 20.40 | 20.80 | 0.60 | 2.97% | 20.80 | 35 | 20.85 | 27 | 28.49 |
2011-12-26 | 1737 | 823895 | 435 | 17208800 | 20.80 | 21.20 | 20.70 | 20.80 | 0.00 | 0% | 20.80 | 16 | 20.90 | 21 | 28.49 |
2011-12-27 | 1737 | 780731 | 444 | 16044857 | 20.80 | 20.95 | 20.40 | 20.45 | 0.35 | -1.68% | 20.45 | 4 | 20.50 | 6 | 28.01 |
2011-12-28 | 1737 | 1145508 | 579 | 23670713 | 20.40 | 20.85 | 20.20 | 20.65 | 0.20 | 0.98% | 20.60 | 26 | 20.65 | 27 | 28.29 |
2011-12-29 | 1737 | 769110 | 342 | 15804160 | 20.60 | 20.70 | 20.30 | 20.45 | 0.20 | -0.97% | 20.45 | 16 | 20.65 | 3 | 28.01 |
2011-12-30 | 1737 | 635002 | 280 | 13098142 | 20.60 | 20.80 | 20.50 | 20.50 | 0.05 | 0.24% | 20.50 | 82 | 20.55 | 6 | 28.08 |