聯陽(3014)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 | 150.00 0 0% | 150.50 0.5 0.33% | 153.50 3 1.99% | 153.00 -0.5 -0.33% | 149.50 -3.5 -2.29% | 150.50 1 0.67% | 151.00 0.5 0.33% | 152.00 1 0.66% | 152.50 0.5 0.33% | 153.00 0.5 0.33% | 153.50 0.5 0.33% | 151.00 -2.5 -1.63% | 151.00 0 0% | 151.00 0 0% | 151.00 0 0% | 149.00 -2 -1.32% | 148.50 -0.5 -0.34% | 148.00 -0.5 -0.34% | 147.00 -1 -0.68% | 151.50 4.5 3.06% | 151.50 0 0% | 152.00 0.5 0.33% | 150.98 | |||||||||
| 2 月 | 152.50 0.5 0.33% | 153.00 0.5 0.33% | 154.00 1 0.65% | 161.50 7.5 4.87% | 169.50 8 4.95% | 166.00 -3.5 -2.06% | 165.00 -1 -0.6% | 165.00 0 0% | 166.50 1.5 0.91% | 164.50 -2 -1.2% | 169.50 5 3.04% | 167.00 -2.5 -1.47% | 165.00 -2 -1.2% | 163.3 | ||||||||||||||||||
| 3 月 | 165.50 0.5 0.3% | 166.00 0.5 0.3% | 166.00 0 0% | 164.50 -1.5 -0.9% | 165.00 0.5 0.3% | 169.00 4 2.42% | 164.00 -5 -2.96% | 171.00 7 4.27% | 171.50 0.5 0.29% | 164.00 -7.5 -4.37% | 166.50 2.5 1.52% | 170.50 4 2.4% | 174.00 3.5 2.05% | 179.50 5.5 3.16% | 183.00 3.5 1.95% | 176.00 -7 -3.83% | 175.50 -0.5 -0.28% | 174.50 -1 -0.57% | 178.00 3.5 2.01% | 176.50 -1.5 -0.84% | 175.50 -1 -0.57% | 170.63 | ||||||||||
| 4 月 | 167.50 -8 -4.56% | 169.00 1.5 0.9% | 168.00 -1 -0.59% | 168.50 0.5 0.3% | 165.50 -3 -1.78% | 165.00 -0.5 -0.3% | 165.00 0 0% | 165.50 0.5 0.3% | 165.00 -0.5 -0.3% | 161.00 -4 -2.42% | 163.50 2.5 1.55% | 163.50 0 0% | 157.00 -6.5 -3.98% | 158.50 1.5 0.96% | 156.50 -2 -1.26% | 162.00 5.5 3.51% | 163.50 1.5 0.93% | 162.50 -1 -0.61% | 163.76 |
說明:最高漲幅:4.95%最低跌幅:-4.56% 最高價:183.00最低價:147.00平均價:162.1,灰色底表示週末,漲47天(111.5)元,跌37天(-104)元,平盤10天
5%=3,4%=2,3%=5,2%=9,1%=9,0%=29,-0%=2,-1%=3,-2%=3,-3%=7,-4%=8,-5%=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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-01-02 | 3014 | 703000 | 502 | 105229500 | 151.00 | 151.00 | 149.00 | 150.00 | 0.50 | 0% | 149.50 | 28 | 150.00 | 5 | 16.57 |
| 2024-01-03 | 3014 | 1239000 | 887 | 187057500 | 150.00 | 152.00 | 149.50 | 150.50 | 0.50 | 0.33% | 150.50 | 3 | 151.00 | 11 | 16.63 |
| 2024-01-04 | 3014 | 1690000 | 1362 | 258149000 | 150.50 | 153.50 | 150.50 | 153.50 | 3.00 | 1.99% | 153.50 | 1 | 154.00 | 128 | 16.96 |
| 2024-01-05 | 3014 | 1959000 | 1449 | 298716000 | 154.50 | 155.50 | 150.50 | 153.00 | 0.50 | -0.33% | 153.00 | 9 | 153.50 | 58 | 16.91 |
| 2024-01-08 | 3014 | 1399000 | 932 | 210730000 | 152.50 | 154.00 | 148.50 | 149.50 | 3.50 | -2.29% | 149.00 | 38 | 149.50 | 26 | 16.52 |
| 2024-01-09 | 3014 | 1129000 | 759 | 168940500 | 151.00 | 151.00 | 148.00 | 150.50 | 1.00 | 0.67% | 150.50 | 8 | 151.00 | 63 | 16.63 |
| 2024-01-10 | 3014 | 704000 | 462 | 106093000 | 150.50 | 151.50 | 150.00 | 151.00 | 0.50 | 0.33% | 151.00 | 7 | 151.50 | 73 | 16.69 |
| 2024-01-11 | 3014 | 887000 | 665 | 134603500 | 151.00 | 152.50 | 150.50 | 152.00 | 1.00 | 0.66% | 152.00 | 16 | 152.50 | 61 | 16.80 |
| 2024-01-12 | 3014 | 627000 | 474 | 95261500 | 152.50 | 152.50 | 150.50 | 152.50 | 0.50 | 0.33% | 152.00 | 12 | 152.50 | 37 | 16.85 |
| 2024-01-15 | 3014 | 700000 | 467 | 106948000 | 152.50 | 153.50 | 152.00 | 153.00 | 0.50 | 0.33% | 153.00 | 9 | 153.50 | 48 | 16.91 |
| 2024-01-16 | 3014 | 1034000 | 732 | 157702500 | 153.00 | 154.00 | 150.50 | 153.50 | 0.50 | 0.33% | 153.00 | 4 | 153.50 | 15 | 16.96 |
| 2024-01-17 | 3014 | 1044000 | 675 | 158554000 | 152.50 | 153.00 | 151.00 | 151.00 | 2.50 | -1.63% | 151.00 | 23 | 151.50 | 7 | 16.69 |
| 2024-01-18 | 3014 | 1027000 | 672 | 155364500 | 151.50 | 153.00 | 149.00 | 151.00 | 0.00 | 0% | 151.00 | 55 | 151.50 | 12 | 16.69 |
| 2024-01-19 | 3014 | 988000 | 562 | 150103000 | 152.50 | 154.00 | 150.50 | 151.00 | 0.00 | 0% | 150.50 | 50 | 151.00 | 8 | 16.69 |
| 2024-01-22 | 3014 | 887000 | 563 | 134907500 | 151.00 | 153.50 | 151.00 | 151.00 | 0.00 | 0% | 151.00 | 39 | 151.50 | 1 | 16.69 |
| 2024-01-23 | 3014 | 1089000 | 811 | 163416000 | 152.50 | 152.50 | 149.00 | 149.00 | 2.00 | -1.32% | 149.00 | 14 | 149.50 | 17 | 16.46 |
| 2024-01-24 | 3014 | 706000 | 514 | 105416000 | 150.00 | 150.50 | 148.00 | 148.50 | 0.50 | -0.34% | 148.50 | 65 | 149.00 | 8 | 16.41 |
| 2024-01-25 | 3014 | 1129000 | 789 | 168328000 | 149.50 | 151.50 | 148.00 | 148.00 | 0.50 | -0.34% | 147.50 | 76 | 148.00 | 2 | 16.35 |
| 2024-01-26 | 3014 | 956000 | 766 | 140899000 | 150.00 | 150.00 | 146.50 | 147.00 | 1.00 | -0.68% | 146.50 | 49 | 147.00 | 20 | 16.24 |
| 2024-01-29 | 3014 | 1144000 | 812 | 171587000 | 148.50 | 151.50 | 147.50 | 151.50 | 4.50 | 3.06% | 151.00 | 34 | 151.50 | 74 | 16.74 |
| 2024-01-30 | 3014 | 724000 | 543 | 109600000 | 151.50 | 152.00 | 150.50 | 151.50 | 0.00 | 0% | 151.50 | 9 | 152.00 | 91 | 16.74 |
| 2024-01-31 | 3014 | 534000 | 400 | 81077000 | 151.50 | 152.50 | 151.00 | 152.00 | 0.50 | 0.33% | 151.50 | 49 | 152.00 | 5 | 16.80 |
| 2024-02-01 | 3014 | 597000 | 492 | 90837500 | 152.00 | 153.00 | 151.50 | 152.50 | 0.50 | 0.33% | 152.00 | 29 | 152.50 | 66 | 16.85 |
| 2024-02-02 | 3014 | 760000 | 506 | 116073000 | 153.00 | 153.50 | 152.00 | 153.00 | 0.50 | 0.33% | 152.50 | 36 | 153.00 | 64 | 16.91 |
| 2024-02-05 | 3014 | 1095000 | 709 | 168247000 | 153.50 | 155.00 | 152.00 | 154.00 | 1.00 | 0.65% | 153.50 | 14 | 154.00 | 22 | 17.02 |
| 2024-02-15 | 3014 | 4871000 | 3463 | 774517500 | 157.00 | 162.00 | 154.50 | 161.50 | 7.50 | 4.87% | 161.00 | 43 | 161.50 | 54 | 17.85 |
| 2024-02-16 | 3014 | 8415000 | 5716 | 1418023500 | 163.00 | 171.50 | 162.50 | 169.50 | 8.00 | 4.95% | 169.00 | 80 | 169.50 | 65 | 18.73 |
| 2024-02-19 | 3014 | 2738000 | 1927 | 457202500 | 168.00 | 170.50 | 165.00 | 166.00 | 3.50 | -2.06% | 166.00 | 29 | 166.50 | 39 | 18.34 |
| 2024-02-20 | 3014 | 2637000 | 1933 | 440006500 | 166.50 | 170.00 | 163.50 | 165.00 | 1.00 | -0.6% | 164.50 | 46 | 165.00 | 32 | 18.23 |
| 2024-02-21 | 3014 | 1225000 | 953 | 202341000 | 165.00 | 166.50 | 163.00 | 165.00 | 0.00 | 0% | 165.00 | 22 | 165.50 | 8 | 18.23 |
| 2024-02-22 | 3014 | 1785000 | 1293 | 294013000 | 166.50 | 167.00 | 162.00 | 166.50 | 1.50 | 0.91% | 166.00 | 13 | 166.50 | 22 | 18.40 |
| 2024-02-23 | 3014 | 2008000 | 1425 | 334497500 | 166.50 | 169.00 | 164.50 | 164.50 | 2.00 | -1.2% | 164.00 | 69 | 164.50 | 21 | 18.18 |
| 2024-02-26 | 3014 | 2540000 | 1774 | 427311500 | 166.50 | 170.00 | 166.50 | 169.50 | 5.00 | 3.04% | 169.00 | 42 | 169.50 | 58 | 18.73 |
| 2024-02-27 | 3014 | 2731000 | 2020 | 461692500 | 170.50 | 172.00 | 166.50 | 167.00 | 2.50 | -1.47% | 167.00 | 94 | 167.50 | 28 | 16.94 |
| 2024-02-29 | 3014 | 1895000 | 1253 | 315010000 | 169.00 | 169.00 | 164.50 | 165.00 | 2.00 | -1.2% | 165.00 | 35 | 165.50 | 5 | 16.73 |
| 2024-03-01 | 3014 | 1123000 | 760 | 186880500 | 166.50 | 167.50 | 165.50 | 165.50 | 0.50 | 0.3% | 165.50 | 55 | 166.00 | 8 | 16.78 |
| 2024-03-04 | 3014 | 2192000 | 1604 | 366939000 | 169.00 | 170.00 | 165.50 | 166.00 | 0.50 | 0.3% | 166.00 | 1 | 166.50 | 17 | 16.84 |
| 2024-03-05 | 3014 | 1072000 | 802 | 178026000 | 167.50 | 168.50 | 165.00 | 166.00 | 0.00 | 0% | 165.50 | 62 | 166.00 | 13 | 16.84 |
| 2024-03-06 | 3014 | 1309000 | 816 | 215891500 | 165.00 | 166.00 | 163.50 | 164.50 | 1.50 | -0.9% | 164.50 | 79 | 165.00 | 18 | 16.68 |
| 2024-03-07 | 3014 | 1870000 | 1308 | 311030000 | 166.00 | 169.50 | 164.50 | 165.00 | 0.50 | 0.3% | 165.00 | 71 | 165.50 | 15 | 16.73 |
| 2024-03-08 | 3014 | 4510000 | 3037 | 752089500 | 166.00 | 169.50 | 161.50 | 169.00 | 4.00 | 2.42% | 169.00 | 42 | 169.50 | 123 | 17.14 |
| 2024-03-11 | 3014 | 2806000 | 1935 | 462702000 | 166.50 | 166.50 | 163.00 | 164.00 | 5.00 | -2.96% | 163.50 | 125 | 164.00 | 5 | 16.63 |
| 2024-03-12 | 3014 | 4607000 | 3161 | 780635000 | 165.00 | 172.00 | 163.50 | 171.00 | 7.00 | 4.27% | 170.50 | 59 | 171.00 | 23 | 17.34 |
| 2024-03-13 | 3014 | 6873000 | 4392 | 1196582500 | 174.00 | 178.00 | 170.50 | 171.50 | 0.50 | 0.29% | 171.50 | 23 | 172.00 | 8 | 17.39 |
| 2024-03-14 | 3014 | 4164000 | 2998 | 691460500 | 171.00 | 171.50 | 164.00 | 164.00 | 7.50 | -4.37% | 164.00 | 165 | 164.50 | 22 | 16.63 |
| 2024-03-15 | 3014 | 3925000 | 2659 | 661226000 | 164.00 | 171.50 | 163.50 | 166.50 | 2.50 | 1.52% | 166.50 | 57 | 167.00 | 26 | 16.89 |
| 2024-03-18 | 3014 | 2981000 | 1831 | 504040500 | 167.50 | 172.00 | 165.50 | 170.50 | 4.00 | 2.4% | 170.50 | 25 | 171.00 | 6 | 17.29 |
| 2024-03-19 | 3014 | 5446000 | 3546 | 953521000 | 171.50 | 177.00 | 171.00 | 174.00 | 3.50 | 2.05% | 173.50 | 140 | 174.00 | 42 | 17.65 |
| 2024-03-20 | 3014 | 8276000 | 5572 | 1495538000 | 177.50 | 184.00 | 176.50 | 179.50 | 5.50 | 3.16% | 179.00 | 86 | 179.50 | 60 | 18.20 |
| 2024-03-21 | 3014 | 4816000 | 3130 | 880096000 | 184.00 | 184.50 | 180.00 | 183.00 | 3.50 | 1.95% | 182.50 | 14 | 183.00 | 68 | 18.56 |
| 2024-03-22 | 3014 | 4348000 | 2801 | 770449500 | 183.00 | 183.00 | 174.00 | 176.00 | 7.00 | -3.83% | 176.00 | 24 | 176.50 | 36 | 17.85 |
| 2024-03-25 | 3014 | 2181000 | 1433 | 383233000 | 175.50 | 177.50 | 173.50 | 175.50 | 0.50 | -0.28% | 175.00 | 8 | 175.50 | 14 | 17.80 |
| 2024-03-26 | 3014 | 3196000 | 1870 | 562831500 | 176.00 | 179.00 | 173.50 | 174.50 | 1.00 | -0.57% | 174.00 | 32 | 174.50 | 2 | 17.70 |
| 2024-03-27 | 3014 | 2243000 | 1492 | 395987500 | 176.00 | 178.00 | 173.50 | 178.00 | 3.50 | 2.01% | 177.50 | 10 | 178.00 | 66 | 18.05 |
| 2024-03-28 | 3014 | 4059000 | 2550 | 715782000 | 179.50 | 179.50 | 174.00 | 176.50 | 1.50 | -0.84% | 175.00 | 6 | 176.50 | 118 | 17.90 |
| 2024-03-29 | 3014 | 5934000 | 4312 | 1038580500 | 177.00 | 178.00 | 171.00 | 175.50 | 1.00 | -0.57% | 175.50 | 1 | 176.00 | 12 | 17.80 |
| 2024-04-01 | 3014 | 4265000 | 2938 | 726179500 | 174.50 | 176.00 | 167.00 | 167.50 | 8.00 | -4.56% | 167.50 | 35 | 168.00 | 776 | 16.99 |
| 2024-04-02 | 3014 | 1737000 | 1170 | 292624500 | 168.00 | 170.00 | 166.00 | 169.00 | 1.50 | 0.9% | 168.50 | 20 | 169.00 | 4 | 17.14 |
| 2024-04-03 | 3014 | 1034000 | 815 | 173384500 | 168.00 | 169.50 | 166.50 | 168.00 | 1.00 | -0.59% | 167.50 | 17 | 168.00 | 8 | 17.04 |
| 2024-04-08 | 3014 | 1232000 | 902 | 206190000 | 167.50 | 169.00 | 165.50 | 168.50 | 0.50 | 0.3% | 168.50 | 5 | 169.00 | 41 | 17.09 |
| 2024-04-09 | 3014 | 1614000 | 1243 | 268616500 | 167.00 | 168.50 | 165.00 | 165.50 | 3.00 | -1.78% | 165.50 | 38 | 166.00 | 24 | 16.78 |
| 2024-04-10 | 3014 | 2167000 | 1243 | 359279000 | 165.50 | 167.50 | 164.50 | 165.00 | 0.50 | -0.3% | 165.00 | 3 | 165.50 | 3 | 16.73 |
| 2024-04-11 | 3014 | 1155000 | 793 | 189417000 | 165.00 | 165.50 | 163.00 | 165.00 | 0.00 | 0% | 164.50 | 10 | 165.00 | 25 | 16.73 |
| 2024-04-12 | 3014 | 1006000 | 680 | 166515500 | 164.50 | 167.00 | 164.00 | 165.50 | 0.50 | 0.3% | 165.00 | 67 | 165.50 | 1 | 16.78 |
| 2024-04-15 | 3014 | 1031000 | 746 | 169672500 | 164.50 | 166.50 | 163.00 | 165.00 | 0.50 | -0.3% | 165.00 | 20 | 165.50 | 11 | 16.73 |
| 2024-04-16 | 3014 | 2434000 | 1728 | 393989000 | 163.50 | 164.00 | 160.00 | 161.00 | 4.00 | -2.42% | 160.50 | 26 | 161.00 | 2 | 16.33 |
| 2024-04-17 | 3014 | 708000 | 543 | 115127000 | 161.00 | 163.50 | 161.00 | 163.50 | 2.50 | 1.55% | 163.00 | 1 | 163.50 | 62 | 16.58 |
| 2024-04-18 | 3014 | 479000 | 394 | 77854500 | 162.50 | 163.50 | 161.50 | 163.50 | 0.00 | 0% | 163.00 | 2 | 163.50 | 10 | 16.58 |
| 2024-04-19 | 3014 | 2683684 | 2619 | 422154240 | 161.00 | 161.00 | 153.00 | 157.00 | 6.50 | -3.98% | 157.00 | 5 | 157.50 | 44 | 15.92 |
| 2024-04-22 | 3014 | 1214000 | 898 | 191468500 | 157.00 | 159.50 | 155.50 | 158.50 | 1.50 | 0.96% | 158.00 | 12 | 158.50 | 12 | 16.08 |
| 2024-04-23 | 3014 | 1245000 | 883 | 194710000 | 159.00 | 159.50 | 155.00 | 156.50 | 2.00 | -1.26% | 156.00 | 28 | 157.00 | 17 | 15.87 |
| 2024-04-24 | 3014 | 1064000 | 809 | 170669500 | 158.50 | 162.00 | 158.00 | 162.00 | 5.50 | 3.51% | 161.50 | 4 | 162.00 | 11 | 16.43 |
| 2024-04-25 | 3014 | 670000 | 506 | 109221000 | 160.00 | 164.00 | 160.00 | 163.50 | 1.50 | 0.93% | 163.00 | 9 | 163.50 | 32 | 16.58 |
| 2024-04-26 | 3014 | 748000 | 434 | 121780500 | 164.00 | 164.00 | 162.50 | 162.50 | 1.00 | -0.61% | 162.00 | 25 | 162.50 | 11 | 16.48 |