神基(3005)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 |
| 1 月 | 108.00 0 0% | 104.00 -4 -3.7% | 105.00 1 0.96% | 103.50 -1.5 -1.43% | 103.50 0 0% | 103.50 0 0% | 104.50 1 0.97% | 105.00 0.5 0.48% | 102.50 -2.5 -2.38% | 106.50 4 3.9% | 106.50 0 0% | 105.00 -1.5 -1.41% | 104.50 -0.5 -0.48% | 105.00 0.5 0.48% | 109.00 4 3.81% | 104.00 -5 -4.59% | 107.00 3 2.88% | 113.00 6 5.61% | 105.00 -8 -7.08% | 107.50 2.5 2.38% | 104.00 -3.5 -3.26% | 103.00 -1 -0.96% | 105.62 | |||||||||
| 2 月 | 103.50 0.5 0.49% | 104.00 0.5 0.48% | 103.50 -0.5 -0.48% | 103.50 0 0% | 104.50 1 0.97% | 106.50 2 1.91% | 117.00 10.5 9.86% | 118.50 1.5 1.28% | 119.00 0.5 0.42% | 114.00 -5 -4.2% | 121.50 7.5 6.58% | 122.00 0.5 0.41% | 119.50 -2.5 -2.05% | 113.68 | ||||||||||||||||||
| 3 月 | 131.00 11.5 9.62% | 122.00 -9 -6.87% | 125.50 3.5 2.87% | 128.50 3 2.39% | 124.50 -4 -3.11% | 120.00 -4.5 -3.61% | 120.00 0 0% | 128.00 8 6.67% | 134.00 6 4.69% | 132.00 -2 -1.49% | 130.00 -2 -1.52% | 130.50 0.5 0.38% | 141.50 11 8.43% | 155.50 14 9.89% | 150.00 -5.5 -3.54% | 145.50 -4.5 -3% | 144.00 -1.5 -1.03% | 146.00 2 1.39% | 149.50 3.5 2.4% | 133.00 -16.5 -11.04% | 127.50 -5.5 -4.14% | 133.04 | ||||||||||
| 4 月 | 128.50 1 0.78% | 128.50 0 0% | 126.00 -2.5 -1.95% | 124.00 -2 -1.59% | 122.00 -2 -1.61% | 120.00 -2 -1.64% | 119.50 -0.5 -0.42% | 119.00 -0.5 -0.42% | 115.00 -4 -3.36% | 110.00 -5 -4.35% | 111.00 1 0.91% | 108.50 -2.5 -2.25% | 107.00 -1.5 -1.38% | 118.53 |
說明:最高漲幅:9.89%最低跌幅:-11.04% 最高價:155.50最低價:102.50平均價:118.06,灰色底表示週末,漲40天(157.5)元,跌38天(-132.5)元,平盤10天
10%=5,8%=1,7%=3,6%=1,5%=1,4%=4,3%=2,2%=6,1%=9,0%=18,-0%=1,-1%=1,-2%=3,-3%=5,-4%=5,-5%=6,-6%=7,-7%=10,
| 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 | 3005 | 8971000 | 4884 | 971814500 | 111.50 | 112.00 | 106.50 | 108.00 | 3.00 | 0% | 107.50 | 35 | 108.00 | 167 | 16.67 |
| 2024-01-03 | 3005 | 5450000 | 3543 | 572852500 | 106.50 | 107.00 | 104.00 | 104.00 | 4.00 | -3.7% | 104.00 | 473 | 104.50 | 106 | 16.05 |
| 2024-01-04 | 3005 | 2784000 | 1863 | 291436000 | 104.00 | 105.50 | 104.00 | 105.00 | 1.00 | 0.96% | 105.00 | 17 | 105.50 | 162 | 16.20 |
| 2024-01-05 | 3005 | 3388000 | 2205 | 352294000 | 106.00 | 106.50 | 103.00 | 103.50 | 1.50 | -1.43% | 103.50 | 216 | 104.00 | 51 | 15.97 |
| 2024-01-08 | 3005 | 2219000 | 1519 | 229773000 | 102.50 | 105.00 | 102.00 | 103.50 | 0.00 | 0% | 103.00 | 104 | 103.50 | 14 | 15.97 |
| 2024-01-09 | 3005 | 3572000 | 2234 | 370434000 | 104.00 | 106.00 | 102.00 | 103.50 | 0.00 | 0% | 103.00 | 184 | 103.50 | 31 | 15.97 |
| 2024-01-10 | 3005 | 3681000 | 2139 | 384102500 | 103.00 | 105.50 | 102.50 | 104.50 | 1.00 | 0.97% | 104.50 | 7 | 105.00 | 57 | 16.13 |
| 2024-01-11 | 3005 | 3083000 | 2150 | 322539500 | 104.50 | 106.00 | 103.00 | 105.00 | 0.50 | 0.48% | 105.00 | 45 | 105.50 | 50 | 16.20 |
| 2024-01-12 | 3005 | 2889000 | 1857 | 298039500 | 104.50 | 105.00 | 102.00 | 102.50 | 2.50 | -2.38% | 102.00 | 274 | 102.50 | 52 | 15.82 |
| 2024-01-15 | 3005 | 3621000 | 2272 | 382660500 | 103.00 | 107.50 | 102.50 | 106.50 | 4.00 | 3.9% | 106.00 | 105 | 106.50 | 43 | 16.44 |
| 2024-01-16 | 3005 | 3435000 | 2164 | 366170000 | 105.50 | 107.50 | 105.00 | 106.50 | 0.00 | 0% | 106.00 | 155 | 106.50 | 31 | 16.44 |
| 2024-01-17 | 3005 | 2690000 | 1827 | 284120500 | 105.50 | 107.50 | 104.50 | 105.00 | 1.50 | -1.41% | 105.00 | 60 | 105.50 | 55 | 16.20 |
| 2024-01-18 | 3005 | 2071000 | 1338 | 215680000 | 105.00 | 105.50 | 103.00 | 104.50 | 0.50 | -0.48% | 104.50 | 12 | 105.00 | 126 | 16.13 |
| 2024-01-19 | 3005 | 2215000 | 1320 | 233745500 | 105.00 | 107.50 | 104.50 | 105.00 | 0.50 | 0.48% | 104.50 | 216 | 105.50 | 91 | 16.20 |
| 2024-01-22 | 3005 | 4530000 | 2667 | 486520000 | 106.50 | 109.00 | 105.50 | 109.00 | 4.00 | 3.81% | 109.00 | 28 | 109.50 | 159 | 16.82 |
| 2024-01-23 | 3005 | 6019000 | 3717 | 631885000 | 108.50 | 109.00 | 103.50 | 104.00 | 5.00 | -4.59% | 104.00 | 97 | 104.50 | 103 | 16.05 |
| 2024-01-24 | 3005 | 12049000 | 6912 | 1314763500 | 104.50 | 113.50 | 104.50 | 107.00 | 3.00 | 2.88% | 106.50 | 258 | 107.00 | 118 | 16.51 |
| 2024-01-25 | 3005 | 14651000 | 8607 | 1613534000 | 107.00 | 113.50 | 104.00 | 113.00 | 6.00 | 5.61% | 112.50 | 84 | 113.00 | 116 | 17.44 |
| 2024-01-26 | 3005 | 15500000 | 9236 | 1666652000 | 112.00 | 113.50 | 104.50 | 105.00 | 8.00 | -7.08% | 104.50 | 332 | 105.00 | 96 | 16.20 |
| 2024-01-29 | 3005 | 4385000 | 2558 | 468259500 | 105.00 | 108.50 | 104.50 | 107.50 | 2.50 | 2.38% | 107.00 | 31 | 107.50 | 110 | 16.59 |
| 2024-01-30 | 3005 | 6764000 | 3772 | 707736500 | 107.50 | 107.50 | 103.00 | 104.00 | 3.50 | -3.26% | 104.00 | 366 | 104.50 | 6 | 16.05 |
| 2024-01-31 | 3005 | 6765000 | 2776 | 700701500 | 104.00 | 106.00 | 102.50 | 103.00 | 1.00 | -0.96% | 103.00 | 214 | 103.50 | 143 | 15.90 |
| 2024-02-01 | 3005 | 2951000 | 1759 | 304188000 | 103.50 | 104.00 | 102.00 | 103.50 | 0.50 | 0.49% | 103.50 | 29 | 104.00 | 96 | 15.97 |
| 2024-02-02 | 3005 | 1993000 | 1299 | 206982000 | 104.00 | 105.00 | 103.00 | 104.00 | 0.50 | 0.48% | 104.00 | 3 | 104.50 | 162 | 16.05 |
| 2024-02-05 | 3005 | 1469000 | 1009 | 152342000 | 105.00 | 105.00 | 102.50 | 103.50 | 0.50 | -0.48% | 103.50 | 12 | 104.00 | 86 | 15.97 |
| 2024-02-15 | 3005 | 5341000 | 3113 | 558655500 | 106.00 | 106.50 | 103.50 | 103.50 | 0.00 | 0% | 103.00 | 491 | 103.50 | 19 | 15.97 |
| 2024-02-16 | 3005 | 4412000 | 2654 | 460529000 | 104.00 | 106.00 | 103.00 | 104.50 | 1.00 | 0.97% | 104.50 | 103 | 105.00 | 63 | 16.13 |
| 2024-02-19 | 3005 | 5775000 | 3617 | 618076500 | 105.00 | 109.00 | 104.50 | 106.50 | 2.00 | 1.91% | 106.50 | 25 | 107.00 | 39 | 16.44 |
| 2024-02-20 | 3005 | 16449000 | 8479 | 1869167500 | 108.00 | 117.00 | 107.00 | 117.00 | 10.50 | 9.86% | 117.00 | 3127 | 0.00 | 0 | 18.06 |
| 2024-02-21 | 3005 | 35577000 | 20106 | 2147483647 | 118.50 | 123.00 | 110.00 | 118.50 | 1.50 | 1.28% | 118.00 | 298 | 118.50 | 197 | 18.29 |
| 2024-02-22 | 3005 | 26241000 | 15887 | 2147483647 | 120.00 | 127.00 | 116.50 | 119.00 | 0.50 | 0.42% | 119.00 | 66 | 119.50 | 14 | 18.36 |
| 2024-02-23 | 3005 | 15275000 | 8298 | 1775209500 | 119.50 | 120.50 | 113.50 | 114.00 | 5.00 | -4.2% | 113.50 | 204 | 114.00 | 125 | 17.59 |
| 2024-02-26 | 3005 | 19451000 | 10741 | 2147483647 | 117.00 | 125.00 | 116.50 | 121.50 | 7.50 | 6.58% | 121.50 | 116 | 122.00 | 27 | 18.75 |
| 2024-02-27 | 3005 | 29886000 | 17445 | 2147483647 | 122.00 | 130.00 | 118.50 | 122.00 | 0.50 | 0.41% | 122.00 | 96 | 122.50 | 243 | 18.83 |
| 2024-02-29 | 3005 | 16318000 | 8577 | 1955572000 | 122.00 | 123.50 | 116.00 | 119.50 | 2.50 | -2.05% | 119.00 | 370 | 119.50 | 222 | 18.44 |
| 2024-03-01 | 3005 | 30983000 | 15397 | 2147483647 | 119.00 | 131.00 | 117.50 | 131.00 | 11.50 | 9.62% | 131.00 | 44 | 0.00 | 0 | 20.22 |
| 2024-03-04 | 3005 | 32891000 | 18249 | 2147483647 | 126.00 | 126.50 | 119.00 | 122.00 | 9.00 | -6.87% | 121.50 | 340 | 122.00 | 86 | 19.87 |
| 2024-03-05 | 3005 | 19076000 | 10766 | 2147483647 | 122.50 | 126.00 | 120.50 | 125.50 | 3.50 | 2.87% | 125.50 | 15 | 126.00 | 287 | 20.44 |
| 2024-03-06 | 3005 | 22539000 | 12714 | 2147483647 | 125.50 | 132.00 | 123.50 | 128.50 | 3.00 | 2.39% | 128.50 | 182 | 129.00 | 87 | 20.93 |
| 2024-03-07 | 3005 | 32434000 | 18247 | 2147483647 | 130.00 | 135.50 | 123.00 | 124.50 | 4.00 | -3.11% | 124.50 | 40 | 125.00 | 59 | 20.28 |
| 2024-03-08 | 3005 | 19314000 | 9778 | 2147483647 | 127.00 | 129.00 | 118.00 | 120.00 | 4.50 | -3.61% | 120.00 | 388 | 120.50 | 48 | 19.54 |
| 2024-03-11 | 3005 | 5562000 | 3240 | 671406500 | 121.00 | 122.50 | 119.50 | 120.00 | 0.00 | 0% | 120.00 | 4 | 120.50 | 29 | 19.54 |
| 2024-03-12 | 3005 | 16632000 | 9501 | 2104766000 | 121.50 | 129.50 | 121.50 | 128.00 | 8.00 | 6.67% | 127.50 | 111 | 128.00 | 1 | 20.85 |
| 2024-03-13 | 3005 | 42092000 | 22578 | 2147483647 | 130.00 | 138.00 | 130.00 | 134.00 | 6.00 | 4.69% | 134.00 | 344 | 134.50 | 131 | 21.82 |
| 2024-03-14 | 3005 | 35902000 | 21955 | 2147483647 | 139.50 | 140.50 | 129.50 | 132.00 | 2.00 | -1.49% | 132.00 | 310 | 132.50 | 109 | 21.50 |
| 2024-03-15 | 3005 | 19226000 | 12098 | 2147483647 | 131.50 | 134.50 | 128.00 | 130.00 | 2.00 | -1.52% | 130.00 | 23 | 130.50 | 55 | 21.17 |
| 2024-03-18 | 3005 | 16680000 | 9948 | 2147483647 | 131.00 | 133.50 | 128.00 | 130.50 | 0.50 | 0.38% | 130.50 | 105 | 131.00 | 383 | 21.25 |
| 2024-03-19 | 3005 | 44690000 | 27206 | 2147483647 | 133.00 | 142.50 | 132.00 | 141.50 | 11.00 | 8.43% | 141.00 | 222 | 141.50 | 68 | 23.05 |
| 2024-03-20 | 3005 | 64429000 | 34189 | 2147483647 | 144.00 | 155.50 | 143.50 | 155.50 | 14.00 | 9.89% | 155.50 | 555 | 0.00 | 0 | 25.33 |
| 2024-03-21 | 3005 | 59455000 | 36769 | 2147483647 | 158.00 | 161.50 | 148.00 | 150.00 | 5.50 | -3.54% | 150.00 | 386 | 150.50 | 84 | 24.43 |
| 2024-03-22 | 3005 | 24907000 | 16243 | 2147483647 | 150.00 | 151.00 | 143.00 | 145.50 | 4.50 | -3% | 145.00 | 405 | 145.50 | 138 | 23.70 |
| 2024-03-25 | 3005 | 22565000 | 15716 | 2147483647 | 146.50 | 152.00 | 143.50 | 144.00 | 1.50 | -1.03% | 144.00 | 259 | 144.50 | 62 | 23.45 |
| 2024-03-26 | 3005 | 21759000 | 14243 | 2147483647 | 146.50 | 149.50 | 140.50 | 146.00 | 2.00 | 1.39% | 145.50 | 237 | 146.00 | 16 | 23.78 |
| 2024-03-27 | 3005 | 32492000 | 18051 | 2147483647 | 149.50 | 151.50 | 148.00 | 149.50 | 3.50 | 2.4% | 149.00 | 155 | 149.50 | 50 | 24.35 |
| 2024-03-28 | 3005 | 32178000 | 21602 | 2147483647 | 144.50 | 144.50 | 133.00 | 133.00 | 0.00 | -11.04% | 133.00 | 382 | 133.50 | 4 | 21.66 |
| 2024-03-29 | 3005 | 22738000 | 14237 | 2147483647 | 133.00 | 133.50 | 126.50 | 127.50 | 5.50 | -4.14% | 127.50 | 250 | 128.00 | 124 | 20.77 |
| 2024-04-01 | 3005 | 12539000 | 7271 | 1613667500 | 127.00 | 131.50 | 126.50 | 128.50 | 1.00 | 0.78% | 128.00 | 220 | 128.50 | 53 | 20.93 |
| 2024-04-02 | 3005 | 6448000 | 4280 | 831737000 | 129.00 | 130.50 | 127.00 | 128.50 | 0.00 | 0% | 128.50 | 4 | 129.00 | 113 | 20.93 |
| 2024-04-03 | 3005 | 7587000 | 4874 | 958519500 | 128.00 | 128.00 | 125.50 | 126.00 | 2.50 | -1.95% | 126.00 | 136 | 126.50 | 81 | 20.52 |
| 2024-04-08 | 3005 | 7306000 | 4596 | 905818500 | 125.50 | 126.00 | 123.00 | 124.00 | 2.00 | -1.59% | 123.50 | 155 | 124.00 | 270 | 20.20 |
| 2024-04-09 | 3005 | 7590000 | 5107 | 928240000 | 125.00 | 125.00 | 121.00 | 122.00 | 2.00 | -1.61% | 122.00 | 95 | 122.50 | 124 | 19.87 |
| 2024-04-10 | 3005 | 9248000 | 6133 | 1119293500 | 123.00 | 123.50 | 120.00 | 120.00 | 2.00 | -1.64% | 120.00 | 284 | 120.50 | 23 | 19.54 |
| 2024-04-11 | 3005 | 7657000 | 5020 | 920400000 | 119.50 | 122.00 | 118.50 | 119.50 | 0.50 | -0.42% | 119.50 | 183 | 120.00 | 36 | 19.46 |
| 2024-04-12 | 3005 | 7797000 | 5522 | 926147500 | 120.00 | 120.00 | 117.00 | 119.00 | 0.50 | -0.42% | 119.00 | 144 | 119.50 | 81 | 19.38 |
| 2024-04-15 | 3005 | 8628000 | 5895 | 1000408000 | 120.00 | 120.00 | 114.50 | 115.00 | 4.00 | -3.36% | 115.00 | 89 | 115.50 | 27 | 18.73 |
| 2024-04-16 | 3005 | 13131000 | 7487 | 1456246000 | 114.50 | 115.00 | 108.50 | 110.00 | 5.00 | -4.35% | 110.00 | 161 | 110.50 | 41 | 17.92 |
| 2024-04-17 | 3005 | 9685000 | 6014 | 1086132500 | 112.50 | 114.50 | 110.50 | 111.00 | 1.00 | 0.91% | 111.00 | 412 | 111.50 | 27 | 18.08 |
| 2024-04-18 | 3005 | 7123000 | 4556 | 779152500 | 109.50 | 112.50 | 108.50 | 108.50 | 2.50 | -2.25% | 108.50 | 103 | 109.00 | 14 | 17.67 |
| 2024-04-19 | 3005 | 10155676 | 7657 | 1089881376 | 107.50 | 110.50 | 104.00 | 107.00 | 1.50 | -1.38% | 107.00 | 61 | 107.50 | 23 | 17.43 |