信邦(3023)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 | 300.00 0 0% | 285.00 -15 -5% | 287.00 2 0.7% | 284.50 -2.5 -0.87% | 278.50 -6 -2.11% | 276.50 -2 -0.72% | 276.00 -0.5 -0.18% | 277.00 1 0.36% | 273.00 -4 -1.44% | 276.00 3 1.1% | 270.50 -5.5 -1.99% | 265.00 -5.5 -2.03% | 262.50 -2.5 -0.94% | 270.50 8 3.05% | 266.50 -4 -1.48% | 269.50 3 1.13% | 269.00 -0.5 -0.19% | 264.50 -4.5 -1.67% | 263.00 -1.5 -0.57% | 262.50 -0.5 -0.19% | 259.00 -3.5 -1.33% | 257.50 -1.5 -0.58% | 272.19 | |||||||||
| 2 月 | 259.00 1.5 0.58% | 260.50 1.5 0.58% | 256.50 -4 -1.54% | 256.50 0 0% | 258.00 1.5 0.58% | 259.00 1 0.39% | 255.50 -3.5 -1.35% | 258.00 2.5 0.98% | 255.50 -2.5 -0.97% | 257.00 1.5 0.59% | 257.50 0.5 0.19% | 255.00 -2.5 -0.97% | 258.50 3.5 1.37% | 258.33 | ||||||||||||||||||
| 3 月 | 266.00 7.5 2.9% | 268.00 2 0.75% | 265.50 -2.5 -0.93% | 264.50 -1 -0.38% | 261.50 -3 -1.13% | 266.50 5 1.91% | 268.50 2 0.75% | 268.50 0 0% | 270.50 2 0.74% | 267.00 -3.5 -1.29% | 265.00 -2 -0.75% | 262.00 -3 -1.13% | 261.00 -1 -0.38% | 261.50 0.5 0.19% | 275.00 13.5 5.16% | 278.00 3 1.09% | 280.00 2 0.72% | 278.50 -1.5 -0.54% | 272.50 -6 -2.15% | 280.00 7.5 2.75% | 276.00 -4 -1.43% | 270.39 | ||||||||||
| 4 月 | 283.00 7 2.54% | 286.00 3 1.06% | 283.00 -3 -1.05% | 281.00 -2 -0.71% | 284.00 3 1.07% | 282.00 -2 -0.7% | 275.50 -6.5 -2.3% | 278.50 3 1.09% | 273.00 -5.5 -1.97% | 271.00 -2 -0.73% | 271.00 0 0% | 275.00 4 1.48% | 279.00 4 1.45% | 278.50 -0.5 -0.18% | 285.00 6.5 2.33% | 283.50 -1.5 -0.53% | 280.00 -3.5 -1.23% | 282.00 2 0.71% | 279.21 |
說明:最高漲幅:5.16%最低跌幅:-5% 最高價:300.00最低價:255.00平均價:270.29,灰色底表示週末,漲42天(151)元,跌47天(-151.5)元,平盤5天
5%=1,3%=8,2%=2,1%=25,0%=11,-0%=1,-1%=8,-2%=11,-3%=27,
| 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 | 3023 | 213000 | 199 | 63972500 | 301.50 | 302.00 | 300.00 | 300.00 | 1.00 | 0% | 300.00 | 112 | 300.50 | 4 | 21.90 |
| 2024-01-03 | 3023 | 1853000 | 1478 | 533402500 | 295.00 | 295.00 | 283.00 | 285.00 | 15.00 | -5% | 284.50 | 1 | 285.00 | 7 | 20.80 |
| 2024-01-04 | 3023 | 976000 | 745 | 280036500 | 285.00 | 289.00 | 283.50 | 287.00 | 2.00 | 0.7% | 286.50 | 9 | 287.00 | 7 | 20.95 |
| 2024-01-05 | 3023 | 656000 | 460 | 187459000 | 287.00 | 287.50 | 283.50 | 284.50 | 2.50 | -0.87% | 284.50 | 3 | 285.00 | 4 | 20.77 |
| 2024-01-08 | 3023 | 712000 | 560 | 199375500 | 284.50 | 284.50 | 277.00 | 278.50 | 6.00 | -2.11% | 278.00 | 7 | 278.50 | 7 | 20.33 |
| 2024-01-09 | 3023 | 577000 | 481 | 160200000 | 279.50 | 279.50 | 276.00 | 276.50 | 2.00 | -0.72% | 276.00 | 23 | 276.50 | 4 | 20.18 |
| 2024-01-10 | 3023 | 656000 | 519 | 180738500 | 274.00 | 277.50 | 273.50 | 276.00 | 0.50 | -0.18% | 275.50 | 6 | 276.00 | 1 | 20.15 |
| 2024-01-11 | 3023 | 659000 | 533 | 181499000 | 275.50 | 277.50 | 271.00 | 277.00 | 1.00 | 0.36% | 277.00 | 1 | 278.00 | 7 | 20.22 |
| 2024-01-12 | 3023 | 357000 | 299 | 98104000 | 277.00 | 277.00 | 273.00 | 273.00 | 4.00 | -1.44% | 273.00 | 13 | 273.50 | 2 | 19.93 |
| 2024-01-15 | 3023 | 1019000 | 787 | 280397500 | 273.00 | 277.50 | 270.50 | 276.00 | 3.00 | 1.1% | 276.00 | 21 | 276.50 | 4 | 20.15 |
| 2024-01-16 | 3023 | 1248000 | 789 | 340155000 | 273.00 | 275.00 | 269.00 | 270.50 | 5.50 | -1.99% | 270.00 | 15 | 270.50 | 3 | 19.74 |
| 2024-01-17 | 3023 | 1630000 | 1221 | 432359000 | 266.00 | 267.00 | 263.00 | 265.00 | 5.50 | -2.03% | 265.00 | 87 | 265.50 | 2 | 19.34 |
| 2024-01-18 | 3023 | 926000 | 739 | 244546500 | 262.50 | 268.00 | 262.00 | 262.50 | 2.50 | -0.94% | 262.50 | 6 | 263.00 | 2 | 19.16 |
| 2024-01-19 | 3023 | 589000 | 487 | 158579000 | 263.00 | 271.50 | 263.00 | 270.50 | 8.00 | 3.05% | 270.00 | 227 | 270.50 | 4 | 19.74 |
| 2024-01-22 | 3023 | 671000 | 470 | 180221500 | 270.00 | 270.50 | 266.50 | 266.50 | 4.00 | -1.48% | 266.50 | 15 | 267.50 | 3 | 19.45 |
| 2024-01-23 | 3023 | 863000 | 603 | 232613000 | 265.00 | 271.00 | 264.00 | 269.50 | 3.00 | 1.13% | 269.50 | 8 | 270.00 | 31 | 19.67 |
| 2024-01-24 | 3023 | 439000 | 361 | 118319500 | 269.00 | 270.50 | 268.00 | 269.00 | 0.50 | -0.19% | 269.00 | 6 | 269.50 | 10 | 19.64 |
| 2024-01-25 | 3023 | 885000 | 714 | 234020500 | 267.00 | 269.50 | 263.00 | 264.50 | 4.50 | -1.67% | 264.50 | 4 | 265.00 | 15 | 19.31 |
| 2024-01-26 | 3023 | 525000 | 434 | 138470000 | 264.00 | 265.50 | 262.00 | 263.00 | 1.50 | -0.57% | 263.00 | 1 | 263.50 | 4 | 19.20 |
| 2024-01-29 | 3023 | 509000 | 426 | 134112000 | 262.00 | 266.00 | 261.50 | 262.50 | 0.50 | -0.19% | 262.50 | 8 | 263.00 | 2 | 19.16 |
| 2024-01-30 | 3023 | 1381000 | 949 | 356962500 | 262.50 | 264.50 | 254.00 | 259.00 | 3.50 | -1.33% | 259.00 | 8 | 259.50 | 12 | 18.91 |
| 2024-01-31 | 3023 | 826000 | 467 | 212369500 | 258.00 | 259.50 | 255.00 | 257.50 | 1.50 | -0.58% | 257.50 | 9 | 258.00 | 1 | 18.80 |
| 2024-02-01 | 3023 | 824000 | 475 | 213159000 | 257.50 | 260.00 | 256.00 | 259.00 | 1.50 | 0.58% | 259.00 | 59 | 259.50 | 7 | 18.91 |
| 2024-02-02 | 3023 | 722000 | 523 | 189236500 | 259.50 | 264.50 | 259.50 | 260.50 | 1.50 | 0.58% | 260.50 | 25 | 261.00 | 6 | 19.01 |
| 2024-02-05 | 3023 | 822000 | 645 | 211710500 | 262.50 | 262.50 | 256.00 | 256.50 | 4.00 | -1.54% | 256.50 | 7 | 257.00 | 2 | 18.72 |
| 2024-02-15 | 3023 | 725000 | 614 | 185981500 | 256.00 | 260.50 | 255.00 | 256.50 | 0.00 | 0% | 256.50 | 15 | 257.00 | 3 | 18.72 |
| 2024-02-16 | 3023 | 848000 | 741 | 219155000 | 261.00 | 261.00 | 257.00 | 258.00 | 1.50 | 0.58% | 258.00 | 22 | 258.50 | 8 | 18.83 |
| 2024-02-19 | 3023 | 924000 | 621 | 239717500 | 258.50 | 262.00 | 258.00 | 259.00 | 1.00 | 0.39% | 258.50 | 46 | 259.00 | 10 | 18.91 |
| 2024-02-20 | 3023 | 692000 | 593 | 177352500 | 258.50 | 258.50 | 255.00 | 255.50 | 3.50 | -1.35% | 255.50 | 42 | 256.00 | 4 | 18.65 |
| 2024-02-21 | 3023 | 443000 | 334 | 114138500 | 257.00 | 259.00 | 256.50 | 258.00 | 2.50 | 0.98% | 257.50 | 5 | 258.00 | 1 | 18.83 |
| 2024-02-22 | 3023 | 788000 | 661 | 201478500 | 258.00 | 259.00 | 254.50 | 255.50 | 2.50 | -0.97% | 255.50 | 28 | 256.00 | 5 | 18.65 |
| 2024-02-23 | 3023 | 533000 | 405 | 136906500 | 255.50 | 258.50 | 255.50 | 257.00 | 1.50 | 0.59% | 256.50 | 11 | 257.00 | 28 | 18.76 |
| 2024-02-26 | 3023 | 850000 | 610 | 219032000 | 256.50 | 259.50 | 256.50 | 257.50 | 0.50 | 0.19% | 257.50 | 2 | 258.00 | 5 | 18.80 |
| 2024-02-27 | 3023 | 1056000 | 771 | 270707500 | 258.00 | 260.00 | 253.00 | 255.00 | 2.50 | -0.97% | 255.00 | 54 | 255.50 | 6 | 18.61 |
| 2024-02-29 | 3023 | 2105000 | 1377 | 548856500 | 255.50 | 265.00 | 255.50 | 258.50 | 3.50 | 1.37% | 258.50 | 29 | 259.00 | 94 | 18.87 |
| 2024-03-01 | 3023 | 1376000 | 1043 | 361518000 | 259.50 | 266.00 | 258.00 | 266.00 | 7.50 | 2.9% | 266.00 | 60 | 266.50 | 30 | 19.42 |
| 2024-03-04 | 3023 | 1806000 | 1195 | 482499500 | 266.50 | 269.50 | 263.00 | 268.00 | 2.00 | 0.75% | 267.50 | 34 | 268.00 | 14 | 19.56 |
| 2024-03-05 | 3023 | 1117000 | 879 | 297904000 | 266.50 | 269.00 | 263.50 | 265.50 | 2.50 | -0.93% | 265.50 | 10 | 266.00 | 1 | 19.38 |
| 2024-03-06 | 3023 | 604000 | 467 | 159731000 | 265.00 | 265.50 | 263.00 | 264.50 | 1.00 | -0.38% | 264.50 | 10 | 265.00 | 1 | 19.31 |
| 2024-03-07 | 3023 | 1438000 | 971 | 376708000 | 265.00 | 265.00 | 260.00 | 261.50 | 3.00 | -1.13% | 261.50 | 8 | 262.50 | 6 | 19.09 |
| 2024-03-08 | 3023 | 1099000 | 946 | 292486500 | 264.50 | 268.50 | 263.00 | 266.50 | 5.00 | 1.91% | 266.50 | 7 | 267.00 | 15 | 19.45 |
| 2024-03-11 | 3023 | 740000 | 600 | 198249500 | 266.50 | 270.50 | 265.50 | 268.50 | 2.00 | 0.75% | 268.00 | 10 | 268.50 | 5 | 19.63 |
| 2024-03-12 | 3023 | 691000 | 603 | 187078500 | 269.50 | 273.50 | 267.50 | 268.50 | 0.00 | 0% | 268.50 | 8 | 269.00 | 2 | 19.63 |
| 2024-03-13 | 3023 | 640000 | 535 | 172819000 | 269.00 | 273.00 | 268.50 | 270.50 | 2.00 | 0.74% | 270.50 | 3 | 271.00 | 27 | 19.77 |
| 2024-03-14 | 3023 | 870000 | 698 | 232611000 | 270.50 | 270.50 | 265.00 | 267.00 | 3.50 | -1.29% | 267.00 | 3 | 268.00 | 1 | 19.52 |
| 2024-03-15 | 3023 | 635000 | 491 | 168602000 | 267.00 | 267.00 | 265.00 | 265.00 | 2.00 | -0.75% | 265.00 | 2 | 265.50 | 1 | 19.37 |
| 2024-03-18 | 3023 | 545000 | 453 | 142985000 | 265.00 | 265.50 | 260.00 | 262.00 | 3.00 | -1.13% | 262.00 | 1 | 263.00 | 6 | 19.15 |
| 2024-03-19 | 3023 | 1122000 | 853 | 293337500 | 260.00 | 263.00 | 259.00 | 261.00 | 1.00 | -0.38% | 261.00 | 9 | 262.00 | 1 | 19.08 |
| 2024-03-20 | 3023 | 697000 | 596 | 181950500 | 261.50 | 263.00 | 258.50 | 261.50 | 0.50 | 0.19% | 261.00 | 19 | 261.50 | 2 | 19.12 |
| 2024-03-21 | 3023 | 2030000 | 1572 | 552082000 | 265.00 | 276.00 | 264.00 | 275.00 | 13.50 | 5.16% | 275.00 | 26 | 275.50 | 14 | 20.10 |
| 2024-03-22 | 3023 | 1445000 | 1140 | 399012000 | 273.00 | 279.00 | 273.00 | 278.00 | 3.00 | 1.09% | 278.00 | 19 | 278.50 | 18 | 20.32 |
| 2024-03-25 | 3023 | 736000 | 601 | 205707000 | 279.50 | 281.00 | 276.00 | 280.00 | 2.00 | 0.72% | 280.00 | 6 | 280.50 | 3 | 20.47 |
| 2024-03-26 | 3023 | 1789000 | 1216 | 500843000 | 282.00 | 286.00 | 274.50 | 278.50 | 1.50 | -0.54% | 278.00 | 4 | 278.50 | 6 | 20.36 |
| 2024-03-27 | 3023 | 878000 | 669 | 240872000 | 277.50 | 278.00 | 272.50 | 272.50 | 6.00 | -2.15% | 272.50 | 35 | 273.00 | 3 | 19.92 |
| 2024-03-28 | 3023 | 886000 | 697 | 247132500 | 274.00 | 282.50 | 272.50 | 280.00 | 7.50 | 2.75% | 279.50 | 7 | 280.00 | 9 | 20.47 |
| 2024-03-29 | 3023 | 578000 | 470 | 159918000 | 282.00 | 282.00 | 273.50 | 276.00 | 4.00 | -1.43% | 275.50 | 14 | 276.50 | 4 | 20.18 |
| 2024-04-01 | 3023 | 1076000 | 793 | 303471000 | 280.00 | 285.00 | 277.50 | 283.00 | 7.00 | 2.54% | 282.50 | 5 | 283.00 | 8 | 20.69 |
| 2024-04-02 | 3023 | 1356000 | 1064 | 388276500 | 286.50 | 291.00 | 283.00 | 286.00 | 3.00 | 1.06% | 286.00 | 41 | 286.50 | 3 | 20.91 |
| 2024-04-03 | 3023 | 815000 | 648 | 231932000 | 288.00 | 288.50 | 281.50 | 283.00 | 3.00 | -1.05% | 282.50 | 6 | 283.00 | 1 | 20.69 |
| 2024-04-08 | 3023 | 636000 | 550 | 178609500 | 283.00 | 284.50 | 279.50 | 281.00 | 2.00 | -0.71% | 281.00 | 4 | 281.50 | 10 | 20.54 |
| 2024-04-09 | 3023 | 423000 | 361 | 119582500 | 281.00 | 284.00 | 280.00 | 284.00 | 3.00 | 1.07% | 284.00 | 37 | 284.50 | 5 | 20.76 |
| 2024-04-10 | 3023 | 885000 | 633 | 249566000 | 286.00 | 286.00 | 274.00 | 282.00 | 2.00 | -0.7% | 282.00 | 10 | 282.50 | 5 | 20.61 |
| 2024-04-11 | 3023 | 774000 | 572 | 215136500 | 282.00 | 282.00 | 275.50 | 275.50 | 6.50 | -2.3% | 275.50 | 18 | 276.00 | 2 | 20.14 |
| 2024-04-12 | 3023 | 573000 | 447 | 159304500 | 275.00 | 281.00 | 274.50 | 278.50 | 3.00 | 1.09% | 277.50 | 1 | 279.00 | 21 | 20.36 |
| 2024-04-15 | 3023 | 718000 | 625 | 197091000 | 277.00 | 277.00 | 273.00 | 273.00 | 5.50 | -1.97% | 273.00 | 18 | 274.50 | 1 | 19.96 |
| 2024-04-16 | 3023 | 1546000 | 1077 | 421116500 | 269.00 | 275.50 | 269.00 | 271.00 | 2.00 | -0.73% | 271.00 | 5 | 272.00 | 1 | 19.81 |
| 2024-04-17 | 3023 | 765000 | 675 | 207214000 | 271.50 | 273.00 | 270.00 | 271.00 | 0.00 | 0% | 271.00 | 5 | 271.50 | 2 | 19.81 |
| 2024-04-18 | 3023 | 1059000 | 656 | 290129500 | 271.50 | 275.50 | 270.50 | 275.00 | 4.00 | 1.48% | 274.50 | 3 | 275.00 | 7 | 20.10 |
| 2024-04-19 | 3023 | 2174762 | 2680 | 609938015 | 273.00 | 284.00 | 272.00 | 279.00 | 4.00 | 1.45% | 278.50 | 5 | 279.00 | 5 | 20.28 |
| 2024-04-22 | 3023 | 951000 | 760 | 263170500 | 276.50 | 279.00 | 274.00 | 278.50 | 0.50 | -0.18% | 277.00 | 1 | 278.50 | 9 | 20.24 |
| 2024-04-23 | 3023 | 1196000 | 982 | 341643500 | 280.00 | 291.50 | 280.00 | 285.00 | 6.50 | 2.33% | 285.00 | 9 | 285.50 | 2 | 20.71 |
| 2024-04-24 | 3023 | 846000 | 734 | 239865000 | 288.00 | 290.00 | 280.50 | 283.50 | 1.50 | -0.53% | 283.50 | 26 | 285.00 | 2 | 20.60 |
| 2024-04-25 | 3023 | 797000 | 670 | 224429500 | 283.50 | 285.00 | 278.50 | 280.00 | 3.50 | -1.23% | 279.50 | 7 | 280.50 | 4 | 20.35 |
| 2024-04-26 | 3023 | 432000 | 371 | 121453500 | 280.00 | 282.50 | 279.00 | 282.00 | 2.00 | 0.71% | 282.00 | 13 | 282.50 | 5 | 20.49 |