零壹(3029)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12345678910111213141516171819202122232425262728293031當月平均
1 月　65.80
0
0%		66.10
0.3
0.46%		65.30
-0.8
-1.21%		65.90
0.6
0.92%		 　66.50
0.6
0.91%		65.40
-1.1
-1.65%		65.40
0
0%		65.50
0.1
0.15%		64.90
-0.6
-0.92%		 　66.20
1.3
2%		66.30
0.1
0.15%		69.90
3.6
5.43%		71.00
1.1
1.57%		69.50
-1.5
-2.11%		 　71.70
2.2
3.17%		70.00
-1.7
-2.37%		69.20
-0.8
-1.14%		68.00
-1.2
-1.73%		67.90
-0.1
-0.15%		 　68.80
0.9
1.33%		68.50
-0.3
-0.44%		68.40
-0.1
-0.15%		67.67
2 月70.30
1.9
2.78%		71.70
1.4
1.99%		 　71.20
-0.5
-0.7%		 　　　　　　　　72.90
1.7
2.39%		71.40
-1.5
-2.06%		 　70.70
-0.7
-0.98%		70.70
0
0%		71.10
0.4
0.57%		71.10
0
0%		72.50
1.4
1.97%		 　72.30
-0.2
-0.28%		71.10
-1.2
-1.66%		 78.20
7.1
9.99%		 72.71
3 月76.80
-1.4
-1.79%		 　76.10
-0.7
-0.91%		76.30
0.2
0.26%		77.00
0.7
0.92%		76.30
-0.7
-0.91%		75.10
-1.2
-1.57%		 　75.20
0.1
0.13%		77.50
2.3
3.06%		77.40
-0.1
-0.13%		76.90
-0.5
-0.65%		77.60
0.7
0.91%		 　77.60
0
0%		78.40
0.8
1.03%		78.40
0
0%		73.60
-4.8
-6.12%		73.30
-0.3
-0.41%		 　74.40
1.1
1.5%		72.80
-1.6
-2.15%		72.80
0
0%		72.90
0.1
0.14%		71.80
-1.1
-1.51%		 75.4
4 月72.10
0.3
0.42%		73.20
1.1
1.53%		72.00
-1.2
-1.64%		 　　　72.60
0.6
0.83%		75.50
2.9
3.99%		78.80
3.3
4.37%		75.50
-3.3
-4.19%		77.30
1.8
2.38%		 　75.30
-2
-2.59%		73.10
-2.2
-2.92%		74.30
1.2
1.64%		73.90
-0.4
-0.54%		72.70
-1.2
-1.62%		 　71.80
-0.9
-1.24%		72.30
0.5
0.7%		　　　　　　　　73.89

說明:最高漲幅:9.99%最低跌幅:-6.12% 最高價:78.80最低價:64.90平均價:72.3,灰色底表示週末,漲43天(58.6)元,跌40天(-43.7)元,平盤8天
10%=2,5%=1,4%=2,3%=4,2%=12,1%=12,0%=18,-0%=1,-1%=1,-2%=3,-3%=7,-4%=14,-5%=14,

明細

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 3029 700000 469 46038700 65.70 66.10 65.50 65.80 0.40 0% 65.80 22 65.90 34 15.41
2024-01-03 3029 1076000 734 71094900 66.00 66.40 65.30 66.10 0.30 0.46% 66.10 9 66.20 15 15.48
2024-01-04 3029 815000 661 53412000 66.40 66.40 65.10 65.30 0.80 -1.21% 65.30 7 65.40 22 15.29
2024-01-05 3029 579000 437 38193400 65.30 66.40 65.30 65.90 0.60 0.92% 65.80 4 65.90 14 15.43
2024-01-08 3029 1006000 686 66684800 66.30 66.70 65.80 66.50 0.60 0.91% 66.40 14 66.50 19 15.57
2024-01-09 3029 1052000 828 69280800 66.50 66.70 65.40 65.40 1.10 -1.65% 65.40 32 65.50 1 15.32
2024-01-10 3029 450000 359 29427500 65.30 65.90 65.10 65.40 0.00 0% 65.40 1 65.50 17 15.32
2024-01-11 3029 354000 272 23167700 65.50 65.90 65.20 65.50 0.10 0.15% 65.50 1 65.60 11 15.34
2024-01-12 3029 876000 592 56947000 65.50 65.90 64.60 64.90 0.60 -0.92% 64.80 11 64.90 11 15.20
2024-01-15 3029 619000 437 40731300 65.00 66.30 64.90 66.20 1.30 2% 66.10 3 66.20 24 15.50
2024-01-16 3029 808000 572 53638300 66.00 66.70 65.80 66.30 0.10 0.15% 66.30 11 66.40 17 15.53
2024-01-17 3029 11430000 7532 797307700 67.20 72.00 67.20 69.90 3.60 5.43% 69.80 6 69.90 138 16.37
2024-01-18 3029 35495000 22443 2147483647 72.00 75.50 68.10 71.00 1.10 1.57% 71.00 1 71.30 2 16.63
2024-01-19 3029 7910000 4860 554378900 71.90 72.30 68.90 69.50 1.50 -2.11% 69.40 41 69.50 9 16.28
2024-01-22 3029 5114000 3442 365219400 69.70 72.40 69.60 71.70 2.20 3.17% 71.70 34 71.80 54 16.79
2024-01-23 3029 5141000 3534 365958800 72.00 73.40 69.60 70.00 1.70 -2.37% 70.00 19 70.10 7 16.39
2024-01-24 3029 2073000 1453 144390000 70.10 70.50 68.90 69.20 0.80 -1.14% 69.20 10 69.30 2 16.21
2024-01-25 3029 1694000 1239 115949200 69.50 69.60 68.00 68.00 1.20 -1.73% 68.00 81 68.10 11 15.93
2024-01-26 3029 1052000 796 71348400 68.20 68.70 67.30 67.90 0.10 -0.15% 67.90 8 68.00 5 15.90
2024-01-29 3029 825000 529 56461200 68.20 68.90 67.90 68.80 0.90 1.33% 68.80 9 68.90 12 16.11
2024-01-30 3029 464000 360 31861600 69.10 69.10 68.40 68.50 0.30 -0.44% 68.50 4 68.60 2 16.04
2024-01-31 3029 620000 413 42270400 68.60 68.60 67.70 68.40 0.10 -0.15% 68.40 27 68.50 20 16.02
2024-02-01 3029 3129000 2330 219755900 68.90 70.70 68.90 70.30 1.90 2.78% 70.30 1 70.40 11 16.46
2024-02-02 3029 3240000 2161 230592000 70.90 72.00 69.90 71.70 1.40 1.99% 71.60 26 71.70 19 16.79
2024-02-05 3029 2439000 1604 175057500 72.20 72.70 71.20 71.20 0.50 -0.7% 71.10 65 71.20 29 16.67
2024-02-15 3029 2515000 1745 181858400 72.60 73.00 70.70 72.90 1.70 2.39% 72.80 35 72.90 27 17.07
2024-02-16 3029 2416000 1815 174366100 73.00 73.50 71.30 71.40 1.50 -2.06% 71.40 40 71.50 141 16.72
2024-02-19 3029 1445000 1090 102640500 71.40 71.80 70.70 70.70 0.70 -0.98% 70.60 54 70.80 1 16.56
2024-02-20 3029 927000 694 65709600 70.80 71.40 70.60 70.70 0.00 0% 70.70 2 70.90 10 16.56
2024-02-21 3029 855000 579 60717300 71.00 71.50 70.70 71.10 0.40 0.57% 71.00 2 71.10 3 16.65
2024-02-22 3029 1029000 749 73272500 71.30 71.70 70.70 71.10 0.00 0% 71.10 10 71.20 7 16.65
2024-02-23 3029 2676000 1809 194120000 71.80 73.50 71.20 72.50 1.40 1.97% 72.50 18 72.60 6 16.98
2024-02-26 3029 1245000 909 89640600 72.80 72.90 71.50 72.30 0.20 -0.28% 72.30 3 72.40 15 16.93
2024-02-27 3029 1160000 876 82658600 72.70 72.70 70.50 71.10 1.20 -1.66% 71.10 15 71.20 4 16.65
2024-02-29 3029 13644000 8393 1041829300 73.00 78.20 73.00 78.20 7.10 9.99% 78.20 313 0.00 0 18.31
2024-03-01 3029 8173000 5340 626021700 78.20 78.20 75.00 76.80 1.40 -1.79% 76.80 17 76.90 21 17.14
2024-03-04 3029 3016000 2078 231515800 76.50 77.70 76.10 76.10 0.70 -0.91% 76.10 14 76.20 1 16.99
2024-03-05 3029 2199000 1556 167031100 76.10 76.80 75.30 76.30 0.20 0.26% 76.20 26 76.30 28 17.03
2024-03-06 3029 3720000 2510 287238100 76.80 78.60 76.20 77.00 0.70 0.92% 77.00 23 77.10 3 17.19
2024-03-07 3029 3617000 2431 279000400 77.00 78.50 76.30 76.30 0.70 -0.91% 76.30 13 76.40 5 17.03
2024-03-08 3029 3987000 2672 303346400 77.40 77.70 74.60 75.10 1.20 -1.57% 75.10 30 75.30 6 16.76
2024-03-11 3029 1704000 1173 128431600 74.80 76.00 74.50 75.20 0.10 0.13% 75.10 34 75.20 1 16.79
2024-03-12 3029 2476000 1755 190907700 75.30 78.10 75.30 77.50 2.30 3.06% 77.50 16 77.60 28 17.30
2024-03-13 3029 3827000 2756 299103700 77.90 79.30 77.20 77.40 0.10 -0.13% 77.40 14 77.50 38 17.28
2024-03-14 3029 2677000 1814 207002300 78.20 79.10 76.50 76.90 0.50 -0.65% 76.80 7 76.90 14 17.17
2024-03-15 3029 1308000 864 101338700 77.10 78.00 76.60 77.60 0.70 0.91% 77.50 10 77.60 3 17.32
2024-03-18 3029 2606000 1086 202497100 78.50 78.50 77.30 77.60 0.00 0% 77.60 7 77.70 8 17.32
2024-03-19 3029 2745000 1813 215246200 77.70 79.00 77.40 78.40 0.80 1.03% 78.40 3 78.50 12 17.50
2024-03-20 3029 6112000 3394 482802000 79.10 79.80 78.30 78.40 0.00 0% 78.40 49 78.50 12 17.50
2024-03-21 3029 5724000 2898 422859700 74.40 74.50 73.30 73.60 0.00 -6.12% 73.60 62 73.70 7 16.43
2024-03-22 3029 1905000 1178 139575900 73.80 73.90 72.70 73.30 0.30 -0.41% 73.20 24 73.30 5 16.36
2024-03-25 3029 1159000 865 85547300 73.50 74.50 73.00 74.40 1.10 1.5% 74.40 2 74.50 84 16.61
2024-03-26 3029 1654000 1071 121212700 74.60 74.60 72.20 72.80 1.60 -2.15% 72.70 25 72.80 11 16.25
2024-03-27 3029 673000 489 49149800 73.10 73.50 72.80 72.80 0.00 0% 72.80 31 73.00 5 16.25
2024-03-28 3029 682000 479 49764800 73.50 73.60 72.70 72.90 0.10 0.14% 72.90 3 73.00 4 16.27
2024-03-29 3029 1059000 771 76402300 72.90 73.10 71.70 71.80 1.10 -1.51% 71.80 73 71.90 7 16.03
2024-04-01 3029 583000 418 42010600 71.60 72.40 71.50 72.10 0.30 0.42% 72.10 26 72.20 5 16.09
2024-04-02 3029 658000 523 47963900 72.20 73.30 72.10 73.20 1.10 1.53% 73.20 17 73.30 5 16.34
2024-04-03 3029 822000 637 59388100 73.00 73.00 72.00 72.00 1.20 -1.64% 72.00 123 72.10 6 16.07
2024-04-08 3029 700000 521 50434200 72.10 72.70 71.50 72.60 0.60 0.83% 72.50 6 72.60 2 16.21
2024-04-09 3029 5656000 3598 430582200 74.00 77.50 73.90 75.50 2.90 3.99% 75.50 24 75.60 56 16.85
2024-04-10 3029 4437000 2695 344606300 76.90 79.20 76.20 78.80 3.30 4.37% 78.60 14 78.80 18 17.59
2024-04-11 3029 4220000 3037 319507200 76.90 77.30 74.30 75.50 3.30 -4.19% 75.50 8 75.60 1 16.85
2024-04-12 3029 2535000 1809 196196300 76.10 78.20 75.90 77.30 1.80 2.38% 77.30 15 77.40 3 17.25
2024-04-15 3029 1461000 1088 110823900 76.50 76.90 75.30 75.30 2.00 -2.59% 75.30 24 75.40 3 16.81
2024-04-16 3029 2122000 1404 155210500 74.90 74.90 72.10 73.10 2.20 -2.92% 73.10 40 73.20 4 16.32
2024-04-17 3029 655000 512 48602800 73.50 74.60 73.50 74.30 1.20 1.64% 74.30 2 74.40 16 16.58
2024-04-18 3029 540000 440 39867100 74.00 74.20 73.40 73.90 0.40 -0.54% 73.90 4 74.00 5 16.50
2024-04-19 3029 1275737 1448 92703989 73.40 74.20 71.00 72.70 1.20 -1.62% 72.70 2 72.80 1 16.23
2024-04-22 3029 942000 761 68197200 73.10 74.30 71.30 71.80 0.90 -1.24% 71.70 9 71.80 1 16.03
2024-04-23 3029 490000 372 35324500 72.30 72.70 71.60 72.30 0.50 0.7% 72.30 1 72.50 18 16.14