三商壽(2867)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
| 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 |
| 1 月 | 5.07 0 0% | 5.04 -0.03 -0.59% | 5.04 0 0% | 5.04 0 0% | 5.03 -0.01 -0.2% | 5.02 -0.01 -0.2% | 5.05 0.03 0.6% | 5.04 -0.01 -0.2% | 5.03 -0.01 -0.2% | 5.01 -0.02 -0.4% | 4.98 -0.03 -0.6% | 4.98 0 0% | 4.96 -0.02 -0.4% | 4.96 0 0% | 4.95 -0.01 -0.2% | 4.96 0.01 0.2% | 4.99 0.03 0.6% | 4.95 -0.04 -0.8% | 4.94 -0.01 -0.2% | 4.89 -0.05 -1.01% | 4.83 -0.06 -1.23% | 4.82 -0.01 -0.21% | 4.98 | |||||||||
| 2 月 | 4.85 0.03 0.62% | 4.85 0 0% | 4.87 0.02 0.41% | 4.85 -0.02 -0.41% | 4.96 0.11 2.27% | 5.04 0.08 1.61% | 5.03 -0.01 -0.2% | 4.98 -0.05 -0.99% | 4.97 -0.01 -0.2% | 4.98 0.01 0.2% | 4.98 0 0% | 4.95 -0.03 -0.6% | 4.95 0 0% | 4.94 | ||||||||||||||||||
| 3 月 | 4.93 -0.02 -0.4% | 4.92 -0.01 -0.2% | 4.90 -0.02 -0.41% | 4.89 -0.01 -0.2% | 4.89 0 0% | 4.86 -0.03 -0.61% | 4.88 0.02 0.41% | 4.96 0.08 1.64% | 4.94 -0.02 -0.4% | 4.93 -0.01 -0.2% | 4.91 -0.02 -0.41% | 4.88 -0.03 -0.61% | 4.85 -0.03 -0.61% | 4.81 -0.04 -0.82% | 4.84 0.03 0.62% | 4.81 -0.03 -0.62% | 4.81 0 0% | 4.80 -0.01 -0.21% | 4.81 0.01 0.21% | 4.83 0.02 0.42% | 4.84 0.01 0.21% | 4.87 | ||||||||||
| 4 月 | 4.81 -0.03 -0.62% | 4.84 0.03 0.62% | 4.82 -0.02 -0.41% | 4.85 0.03 0.62% | 4.91 0.06 1.24% | 4.92 0.01 0.2% | 4.87 -0.05 -1.02% | 5.35 0.48 9.86% | 5.88 0.53 9.91% | 6.14 0.26 4.42% | 5.18 |
說明:最高漲幅:9.91%最低跌幅:-1.23% 最高價:6.14最低價:4.80平均價:4.96,灰色底表示週末,漲26天(2.57)元,跌46天(-1.07)元,平盤13天
10%=3,4%=1,2%=4,1%=8,0%=23,-0%=18,-1%=28,
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-01-02 | 2867 | 5860000 | 1014 | 29722000 | 5.09 | 5.10 | 5.06 | 5.07 | 0.02 | 0% | 5.07 | 72 | 5.08 | 387 | 0.00 |
| 2024-01-03 | 2867 | 6921000 | 880 | 34940680 | 5.06 | 5.06 | 5.04 | 5.04 | 0.03 | -0.59% | 5.04 | 1665 | 5.05 | 96 | 0.00 |
| 2024-01-04 | 2867 | 8810000 | 1175 | 44377920 | 5.05 | 5.06 | 5.02 | 5.04 | 0.00 | 0% | 5.03 | 990 | 5.04 | 58 | 0.00 |
| 2024-01-05 | 2867 | 5608000 | 930 | 28245480 | 5.05 | 5.05 | 5.02 | 5.04 | 0.00 | 0% | 5.03 | 749 | 5.04 | 1084 | 0.00 |
| 2024-01-08 | 2867 | 3333000 | 690 | 16810990 | 5.05 | 5.07 | 5.03 | 5.03 | 0.01 | -0.2% | 5.03 | 1199 | 5.04 | 267 | 0.00 |
| 2024-01-09 | 2867 | 5961000 | 1039 | 29969680 | 5.05 | 5.05 | 5.02 | 5.02 | 0.01 | -0.2% | 5.02 | 1276 | 5.03 | 292 | 0.00 |
| 2024-01-10 | 2867 | 8272000 | 1346 | 41606960 | 5.02 | 5.05 | 5.01 | 5.05 | 0.03 | 0.6% | 5.03 | 20 | 5.05 | 621 | 0.00 |
| 2024-01-11 | 2867 | 4349000 | 828 | 21867530 | 5.04 | 5.04 | 5.02 | 5.04 | 0.01 | -0.2% | 5.03 | 148 | 5.04 | 310 | 0.00 |
| 2024-01-12 | 2867 | 3750000 | 573 | 18845760 | 5.04 | 5.04 | 5.02 | 5.03 | 0.01 | -0.2% | 5.02 | 1216 | 5.03 | 395 | 0.00 |
| 2024-01-15 | 2867 | 5677000 | 1022 | 28482630 | 5.04 | 5.04 | 5.01 | 5.01 | 0.02 | -0.4% | 5.01 | 111 | 5.02 | 275 | 0.00 |
| 2024-01-16 | 2867 | 12747000 | 2417 | 63598210 | 5.01 | 5.01 | 4.98 | 4.98 | 0.03 | -0.6% | 4.98 | 2032 | 4.99 | 27 | 0.00 |
| 2024-01-17 | 2867 | 12753000 | 2964 | 63557430 | 4.99 | 5.00 | 4.97 | 4.98 | 0.00 | 0% | 4.97 | 1511 | 4.98 | 219 | 0.00 |
| 2024-01-18 | 2867 | 8077000 | 1672 | 40123710 | 4.99 | 4.99 | 4.95 | 4.96 | 0.02 | -0.4% | 4.96 | 324 | 4.97 | 120 | 0.00 |
| 2024-01-19 | 2867 | 6900000 | 1221 | 34275860 | 4.97 | 4.99 | 4.95 | 4.96 | 0.00 | 0% | 4.96 | 478 | 4.97 | 179 | 0.00 |
| 2024-01-22 | 2867 | 6160000 | 1332 | 30550810 | 4.98 | 4.99 | 4.95 | 4.95 | 0.01 | -0.2% | 4.95 | 282 | 4.96 | 440 | 0.00 |
| 2024-01-23 | 2867 | 5300000 | 934 | 26297340 | 4.96 | 4.98 | 4.95 | 4.96 | 0.01 | 0.2% | 4.96 | 126 | 4.97 | 716 | 0.00 |
| 2024-01-24 | 2867 | 7239000 | 1101 | 36111800 | 4.97 | 5.02 | 4.96 | 4.99 | 0.03 | 0.6% | 4.98 | 94 | 4.99 | 5 | 0.00 |
| 2024-01-25 | 2867 | 5789000 | 1037 | 28724050 | 4.97 | 4.98 | 4.95 | 4.95 | 0.04 | -0.8% | 4.95 | 1377 | 4.96 | 67 | 0.00 |
| 2024-01-26 | 2867 | 7259000 | 1556 | 35875010 | 4.96 | 4.96 | 4.93 | 4.94 | 0.01 | -0.2% | 4.93 | 342 | 4.94 | 31 | 0.00 |
| 2024-01-29 | 2867 | 13617000 | 2634 | 66777930 | 4.94 | 4.94 | 4.89 | 4.89 | 0.05 | -1.01% | 4.89 | 45 | 4.90 | 380 | 0.00 |
| 2024-01-30 | 2867 | 16516000 | 3747 | 80208250 | 4.89 | 4.89 | 4.82 | 4.83 | 0.06 | -1.23% | 4.83 | 347 | 4.84 | 276 | 0.00 |
| 2024-01-31 | 2867 | 15728000 | 3293 | 75468640 | 4.82 | 4.83 | 4.78 | 4.82 | 0.01 | -0.21% | 4.81 | 99 | 4.82 | 344 | 0.00 |
| 2024-02-01 | 2867 | 6441000 | 1543 | 31126530 | 4.85 | 4.86 | 4.81 | 4.85 | 0.03 | 0.62% | 4.85 | 44 | 4.86 | 62 | 0.00 |
| 2024-02-02 | 2867 | 5865000 | 1168 | 28439880 | 4.85 | 4.86 | 4.83 | 4.85 | 0.00 | 0% | 4.85 | 405 | 4.86 | 37 | 0.00 |
| 2024-02-05 | 2867 | 6064000 | 1144 | 29463830 | 4.89 | 4.89 | 4.84 | 4.87 | 0.02 | 0.41% | 4.86 | 125 | 4.87 | 28 | 0.00 |
| 2024-02-15 | 2867 | 5307000 | 1572 | 25781900 | 4.87 | 4.87 | 4.84 | 4.85 | 0.02 | -0.41% | 4.85 | 173 | 4.86 | 208 | 0.00 |
| 2024-02-16 | 2867 | 10447000 | 2136 | 51507740 | 4.87 | 4.97 | 4.87 | 4.96 | 0.11 | 2.27% | 4.95 | 121 | 4.96 | 4 | 0.00 |
| 2024-02-19 | 2867 | 21987000 | 3655 | 110900860 | 4.99 | 5.07 | 4.99 | 5.04 | 0.08 | 1.61% | 5.03 | 66 | 5.04 | 102 | 0.00 |
| 2024-02-20 | 2867 | 7009000 | 1482 | 35212970 | 5.06 | 5.07 | 5.00 | 5.03 | 0.01 | -0.2% | 5.02 | 80 | 5.03 | 407 | 0.00 |
| 2024-02-21 | 2867 | 7080000 | 1593 | 35332520 | 5.04 | 5.04 | 4.97 | 4.98 | 0.05 | -0.99% | 4.98 | 249 | 4.99 | 4 | 0.00 |
| 2024-02-22 | 2867 | 4494000 | 1056 | 22345980 | 4.98 | 4.98 | 4.96 | 4.97 | 0.01 | -0.2% | 4.97 | 17 | 4.98 | 1533 | 0.00 |
| 2024-02-23 | 2867 | 7966000 | 1296 | 39595050 | 4.96 | 5.00 | 4.94 | 4.98 | 0.01 | 0.2% | 4.98 | 369 | 4.99 | 97 | 0.00 |
| 2024-02-26 | 2867 | 2849000 | 820 | 14150160 | 4.98 | 4.98 | 4.95 | 4.98 | 0.00 | 0% | 4.97 | 32 | 4.98 | 685 | 0.00 |
| 2024-02-27 | 2867 | 3890000 | 860 | 19286460 | 4.98 | 4.98 | 4.95 | 4.95 | 0.03 | -0.6% | 4.95 | 160 | 4.96 | 268 | 0.00 |
| 2024-02-29 | 2867 | 6092000 | 1267 | 30175960 | 4.95 | 4.98 | 4.94 | 4.95 | 0.00 | 0% | 4.94 | 642 | 4.95 | 10 | 0.00 |
| 2024-03-01 | 2867 | 3751000 | 916 | 18526220 | 4.94 | 4.96 | 4.93 | 4.93 | 0.02 | -0.4% | 4.93 | 33 | 4.94 | 123 | 0.00 |
| 2024-03-04 | 2867 | 5160000 | 1186 | 25402620 | 4.95 | 4.96 | 4.91 | 4.92 | 0.01 | -0.2% | 4.91 | 134 | 4.92 | 51 | 0.00 |
| 2024-03-05 | 2867 | 5770000 | 1401 | 28257720 | 4.91 | 4.92 | 4.89 | 4.90 | 0.02 | -0.41% | 4.90 | 2 | 4.91 | 314 | 0.00 |
| 2024-03-06 | 2867 | 5392000 | 1183 | 26443820 | 4.90 | 4.95 | 4.89 | 4.89 | 0.01 | -0.2% | 4.89 | 50 | 4.90 | 363 | 0.00 |
| 2024-03-07 | 2867 | 7979000 | 1541 | 38948410 | 4.89 | 4.91 | 4.86 | 4.89 | 0.00 | 0% | 4.89 | 141 | 4.90 | 102 | 0.00 |
| 2024-03-08 | 2867 | 6501000 | 1400 | 31726780 | 4.90 | 4.90 | 4.86 | 4.86 | 0.03 | -0.61% | 4.86 | 745 | 4.87 | 34 | 0.00 |
| 2024-03-11 | 2867 | 7316000 | 1578 | 35676110 | 4.86 | 4.91 | 4.86 | 4.88 | 0.02 | 0.41% | 4.88 | 69 | 4.89 | 19 | 0.00 |
| 2024-03-12 | 2867 | 10577000 | 2164 | 52452760 | 4.91 | 5.00 | 4.91 | 4.96 | 0.08 | 1.64% | 4.96 | 126 | 4.97 | 103 | 0.00 |
| 2024-03-13 | 2867 | 5948000 | 1290 | 29372270 | 4.95 | 4.96 | 4.92 | 4.94 | 0.02 | -0.4% | 4.94 | 156 | 4.95 | 120 | 0.00 |
| 2024-03-14 | 2867 | 9424000 | 1502 | 46519180 | 4.91 | 4.97 | 4.91 | 4.93 | 0.01 | -0.2% | 4.93 | 103 | 4.94 | 26 | 0.00 |
| 2024-03-15 | 2867 | 21416000 | 1499 | 105352320 | 4.93 | 4.96 | 4.91 | 4.91 | 0.02 | -0.41% | 4.91 | 24 | 4.92 | 152 | 0.00 |
| 2024-03-18 | 2867 | 5753000 | 1215 | 28092310 | 4.91 | 4.91 | 4.87 | 4.88 | 0.03 | -0.61% | 4.88 | 87 | 4.89 | 62 | 0.00 |
| 2024-03-19 | 2867 | 5765000 | 896 | 27984770 | 4.87 | 4.88 | 4.84 | 4.85 | 0.03 | -0.61% | 4.85 | 707 | 4.86 | 116 | 0.00 |
| 2024-03-20 | 2867 | 7338000 | 1484 | 35396370 | 4.84 | 4.85 | 4.80 | 4.81 | 0.04 | -0.82% | 4.80 | 1864 | 4.81 | 18 | 0.00 |
| 2024-03-21 | 2867 | 4496000 | 769 | 21699420 | 4.82 | 4.85 | 4.80 | 4.84 | 0.03 | 0.62% | 4.83 | 146 | 4.84 | 92 | 0.00 |
| 2024-03-22 | 2867 | 4145000 | 803 | 19993600 | 4.86 | 4.86 | 4.80 | 4.81 | 0.03 | -0.62% | 4.81 | 767 | 4.82 | 22 | 0.00 |
| 2024-03-25 | 2867 | 4840000 | 1025 | 23248170 | 4.81 | 4.82 | 4.79 | 4.81 | 0.00 | 0% | 4.80 | 45 | 4.81 | 147 | 0.00 |
| 2024-03-26 | 2867 | 6620000 | 1320 | 31737070 | 4.81 | 4.84 | 4.78 | 4.80 | 0.01 | -0.21% | 4.80 | 60 | 4.81 | 420 | 0.00 |
| 2024-03-27 | 2867 | 3719000 | 702 | 17870860 | 4.80 | 4.82 | 4.79 | 4.81 | 0.01 | 0.21% | 4.80 | 484 | 4.81 | 11 | 0.00 |
| 2024-03-28 | 2867 | 3462000 | 609 | 16727150 | 4.81 | 4.85 | 4.81 | 4.83 | 0.02 | 0.42% | 4.83 | 246 | 4.84 | 19 | 0.00 |
| 2024-03-29 | 2867 | 2644000 | 527 | 12785840 | 4.85 | 4.85 | 4.81 | 4.84 | 0.01 | 0.21% | 4.83 | 18 | 4.84 | 260 | 0.00 |
| 2024-04-01 | 2867 | 5600000 | 950 | 26939900 | 4.81 | 4.84 | 4.79 | 4.81 | 0.03 | -0.62% | 4.81 | 436 | 4.82 | 25 | 0.00 |
| 2024-04-02 | 2867 | 5311000 | 926 | 25573210 | 4.80 | 4.84 | 4.80 | 4.84 | 0.03 | 0.62% | 4.83 | 70 | 4.84 | 379 | 0.00 |
| 2024-04-03 | 2867 | 2931000 | 513 | 14127210 | 4.83 | 4.83 | 4.81 | 4.82 | 0.02 | -0.41% | 4.82 | 21 | 4.83 | 153 | 0.00 |
| 2024-04-08 | 2867 | 5619000 | 1066 | 27187100 | 4.82 | 4.86 | 4.81 | 4.85 | 0.03 | 0.62% | 4.84 | 36 | 4.85 | 106 | 0.00 |
| 2024-04-09 | 2867 | 7383000 | 1554 | 36111510 | 4.86 | 4.93 | 4.85 | 4.91 | 0.06 | 1.24% | 4.91 | 54 | 4.92 | 110 | 0.00 |
| 2024-04-10 | 2867 | 6154000 | 1251 | 30382410 | 4.91 | 4.96 | 4.91 | 4.92 | 0.01 | 0.2% | 4.91 | 47 | 4.92 | 16 | 0.00 |
| 2024-04-11 | 2867 | 3916000 | 860 | 19146910 | 4.93 | 4.93 | 4.87 | 4.87 | 0.05 | -1.02% | 4.87 | 235 | 4.88 | 1 | 0.00 |
| 2024-04-12 | 2867 | 34698000 | 4212 | 185276900 | 5.35 | 5.35 | 5.17 | 5.35 | 0.48 | 9.86% | 5.35 | 41651 | 0.00 | 0 | 0.00 |
| 2024-04-15 | 2867 | 111165000 | 15646 | 624834550 | 5.60 | 5.88 | 5.40 | 5.88 | 0.53 | 9.91% | 5.87 | 178 | 5.88 | 6612 | 0.00 |
| 2024-04-16 | 2867 | 129895000 | 20889 | 789050500 | 5.87 | 6.40 | 5.72 | 6.14 | 0.26 | 4.42% | 6.13 | 91 | 6.14 | 127 | 0.00 |