德律(3030)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 | 62.60 0 0% | 65.20 2.6 4.15% | 65.50 0.3 0.46% | 67.30 1.8 2.75% | 67.30 0 0% | 66.80 -0.5 -0.74% | 66.80 0 0% | 67.20 0.4 0.6% | 66.10 -1.1 -1.64% | 68.20 2.1 3.18% | 67.40 -0.8 -1.17% | 66.90 -0.5 -0.74% | 66.50 -0.4 -0.6% | 66.70 0.2 0.3% | 67.70 1 1.5% | 68.30 0.6 0.89% | 68.90 0.6 0.88% | 68.60 -0.3 -0.44% | 69.10 0.5 0.73% | 69.10 0 0% | 68.70 -0.4 -0.58% | 69.50 0.8 1.16% | 67.41 | |||||||||
| 2 月 | 71.00 1.5 2.16% | 70.10 -0.9 -1.27% | 69.60 -0.5 -0.71% | 70.40 0.8 1.15% | 70.60 0.2 0.28% | 69.70 -0.9 -1.27% | 69.00 -0.7 -1% | 70.60 1.6 2.32% | 69.70 -0.9 -1.27% | 69.90 0.2 0.29% | 71.00 1.1 1.57% | 71.40 0.4 0.56% | 73.00 1.6 2.24% | 70.79 | ||||||||||||||||||
| 3 月 | 73.00 0 0% | 75.80 2.8 3.84% | 76.80 1 1.32% | 77.20 0.4 0.52% | 77.20 0 0% | 76.30 -0.9 -1.17% | 76.00 -0.3 -0.39% | 77.10 1.1 1.45% | 79.70 2.6 3.37% | 77.90 -1.8 -2.26% | 77.90 0 0% | 81.40 3.5 4.49% | 81.50 0.1 0.12% | 80.50 -1 -1.23% | 81.20 0.7 0.87% | 80.80 -0.4 -0.49% | 82.60 1.8 2.23% | 82.20 -0.4 -0.48% | 86.10 3.9 4.74% | 85.70 -0.4 -0.46% | 87.50 1.8 2.1% | 80.11 | ||||||||||
| 4 月 | 86.40 -1.1 -1.26% | 87.50 1.1 1.27% | 88.50 1 1.14% | 87.50 -1 -1.13% | 87.40 -0.1 -0.11% | 89.90 2.5 2.86% | 92.40 2.5 2.78% | 97.40 5 5.41% | 100.00 2.6 2.67% | 97.30 -2.7 -2.7% | 98.30 1 1.03% | 95.80 -2.5 -2.54% | 93.40 -2.4 -2.51% | 91.60 -1.8 -1.93% | 91.50 -0.1 -0.11% | 92.44 |
說明:最高漲幅:5.41%最低跌幅:-2.7% 最高價:100.00最低價:62.60平均價:76.87,灰色底表示週末,漲46天(71)元,跌34天(-31.5)元,平盤11天
5%=2,4%=5,3%=8,2%=11,1%=15,0%=16,-0%=3,-1%=4,-2%=8,-3%=19,
| 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 | 3030 | 322000 | 130 | 20138700 | 62.50 | 62.60 | 62.30 | 62.60 | 0.10 | 0% | 62.50 | 15 | 62.60 | 21 | 14.20 |
| 2024-01-03 | 3030 | 3512000 | 2199 | 231688600 | 66.90 | 68.00 | 64.90 | 65.20 | 2.60 | 4.15% | 65.10 | 28 | 65.20 | 3 | 14.78 |
| 2024-01-04 | 3030 | 1229000 | 782 | 80738800 | 66.10 | 66.50 | 65.20 | 65.50 | 0.30 | 0.46% | 65.40 | 13 | 65.50 | 12 | 14.85 |
| 2024-01-05 | 3030 | 3301000 | 2122 | 221886400 | 66.00 | 68.50 | 65.90 | 67.30 | 1.80 | 2.75% | 67.20 | 19 | 67.30 | 6 | 15.26 |
| 2024-01-08 | 3030 | 1529000 | 1027 | 103390600 | 67.90 | 68.30 | 67.10 | 67.30 | 0.00 | 0% | 67.30 | 3 | 67.40 | 14 | 15.26 |
| 2024-01-09 | 3030 | 1177000 | 659 | 78396800 | 68.00 | 68.00 | 65.60 | 66.80 | 0.50 | -0.74% | 66.70 | 8 | 66.80 | 1 | 15.15 |
| 2024-01-10 | 3030 | 548000 | 402 | 36761500 | 67.00 | 67.50 | 66.70 | 66.80 | 0.00 | 0% | 66.80 | 8 | 66.90 | 5 | 15.15 |
| 2024-01-11 | 3030 | 878000 | 578 | 59053700 | 66.80 | 67.80 | 66.70 | 67.20 | 0.40 | 0.6% | 67.10 | 19 | 67.20 | 2 | 15.24 |
| 2024-01-12 | 3030 | 817000 | 480 | 54214600 | 66.80 | 67.10 | 65.80 | 66.10 | 1.10 | -1.64% | 66.00 | 23 | 66.10 | 5 | 14.99 |
| 2024-01-15 | 3030 | 2432000 | 1478 | 166046500 | 66.10 | 69.40 | 66.10 | 68.20 | 2.10 | 3.18% | 68.20 | 56 | 68.30 | 2 | 15.46 |
| 2024-01-16 | 3030 | 1335000 | 910 | 90794200 | 68.50 | 68.80 | 67.30 | 67.40 | 0.80 | -1.17% | 67.40 | 14 | 67.50 | 17 | 15.28 |
| 2024-01-17 | 3030 | 925000 | 591 | 61664900 | 67.10 | 67.50 | 66.20 | 66.90 | 0.50 | -0.74% | 66.70 | 3 | 66.90 | 7 | 15.17 |
| 2024-01-18 | 3030 | 336000 | 230 | 22389000 | 66.90 | 67.20 | 66.30 | 66.50 | 0.40 | -0.6% | 66.50 | 4 | 66.60 | 15 | 15.08 |
| 2024-01-19 | 3030 | 513000 | 338 | 34154800 | 67.60 | 67.60 | 66.10 | 66.70 | 0.20 | 0.3% | 66.60 | 3 | 66.70 | 2 | 15.12 |
| 2024-01-22 | 3030 | 1113000 | 671 | 75381800 | 67.60 | 68.30 | 66.80 | 67.70 | 1.00 | 1.5% | 67.70 | 23 | 67.80 | 10 | 15.35 |
| 2024-01-23 | 3030 | 642000 | 430 | 43784000 | 67.70 | 68.50 | 67.70 | 68.30 | 0.60 | 0.89% | 68.20 | 12 | 68.30 | 18 | 15.49 |
| 2024-01-24 | 3030 | 867000 | 577 | 59469000 | 68.60 | 68.90 | 68.00 | 68.90 | 0.60 | 0.88% | 68.80 | 7 | 68.90 | 37 | 15.62 |
| 2024-01-25 | 3030 | 593000 | 440 | 40570500 | 69.10 | 69.10 | 67.90 | 68.60 | 0.30 | -0.44% | 68.60 | 5 | 68.70 | 32 | 15.56 |
| 2024-01-26 | 3030 | 1181000 | 793 | 81936700 | 68.80 | 70.00 | 68.50 | 69.10 | 0.50 | 0.73% | 69.00 | 23 | 69.10 | 9 | 15.67 |
| 2024-01-29 | 3030 | 477000 | 321 | 32969900 | 69.70 | 69.80 | 68.70 | 69.10 | 0.00 | 0% | 69.10 | 5 | 69.20 | 50 | 15.67 |
| 2024-01-30 | 3030 | 673000 | 447 | 46158800 | 69.50 | 69.50 | 68.10 | 68.70 | 0.40 | -0.58% | 68.70 | 6 | 68.80 | 7 | 15.58 |
| 2024-01-31 | 3030 | 1030000 | 609 | 71551000 | 68.70 | 70.00 | 68.70 | 69.50 | 0.80 | 1.16% | 69.40 | 13 | 69.50 | 1 | 15.76 |
| 2024-02-01 | 3030 | 1879000 | 1301 | 133069400 | 70.00 | 71.60 | 69.60 | 71.00 | 1.50 | 2.16% | 70.90 | 29 | 71.00 | 20 | 16.10 |
| 2024-02-02 | 3030 | 1281000 | 880 | 89835900 | 70.80 | 70.80 | 69.30 | 70.10 | 0.90 | -1.27% | 70.00 | 23 | 70.10 | 8 | 15.90 |
| 2024-02-05 | 3030 | 1343000 | 817 | 94736200 | 70.30 | 71.70 | 69.60 | 69.60 | 0.50 | -0.71% | 69.60 | 67 | 69.80 | 6 | 15.78 |
| 2024-02-15 | 3030 | 909000 | 522 | 63823600 | 70.20 | 70.70 | 69.60 | 70.40 | 0.80 | 1.15% | 70.30 | 1 | 70.40 | 35 | 15.96 |
| 2024-02-16 | 3030 | 989000 | 615 | 70067700 | 70.80 | 71.70 | 70.30 | 70.60 | 0.20 | 0.28% | 70.60 | 4 | 70.70 | 6 | 16.01 |
| 2024-02-19 | 3030 | 783000 | 540 | 54862300 | 71.00 | 71.20 | 69.60 | 69.70 | 0.90 | -1.27% | 69.70 | 16 | 69.80 | 1 | 15.80 |
| 2024-02-20 | 3030 | 615000 | 439 | 42660600 | 69.40 | 70.00 | 69.00 | 69.00 | 0.70 | -1% | 69.00 | 85 | 69.10 | 20 | 15.65 |
| 2024-02-21 | 3030 | 565000 | 383 | 39552400 | 69.00 | 70.70 | 69.00 | 70.60 | 1.60 | 2.32% | 70.50 | 4 | 70.60 | 7 | 16.01 |
| 2024-02-22 | 3030 | 689000 | 475 | 48172100 | 70.50 | 70.50 | 69.60 | 69.70 | 0.90 | -1.27% | 69.70 | 7 | 69.90 | 5 | 15.80 |
| 2024-02-23 | 3030 | 738000 | 441 | 51924700 | 69.90 | 71.10 | 69.90 | 69.90 | 0.20 | 0.29% | 69.90 | 3 | 70.00 | 9 | 16.49 |
| 2024-02-26 | 3030 | 760000 | 522 | 54136500 | 69.80 | 72.00 | 69.80 | 71.00 | 1.10 | 1.57% | 71.00 | 24 | 71.10 | 7 | 16.75 |
| 2024-02-27 | 3030 | 692000 | 450 | 49236700 | 71.30 | 71.70 | 70.60 | 71.40 | 0.40 | 0.56% | 71.40 | 3 | 71.50 | 4 | 16.84 |
| 2024-02-29 | 3030 | 2019000 | 1189 | 146634300 | 71.90 | 73.20 | 71.90 | 73.00 | 1.60 | 2.24% | 72.90 | 1 | 73.00 | 41 | 17.22 |
| 2024-03-01 | 3030 | 969000 | 598 | 70532500 | 73.50 | 73.60 | 72.10 | 73.00 | 0.00 | 0% | 72.90 | 14 | 73.00 | 2 | 17.22 |
| 2024-03-04 | 3030 | 1796000 | 1173 | 135710900 | 75.00 | 76.30 | 74.20 | 75.80 | 2.80 | 3.84% | 75.80 | 1 | 75.90 | 5 | 17.88 |
| 2024-03-05 | 3030 | 1087000 | 759 | 83066000 | 76.10 | 76.90 | 75.20 | 76.80 | 1.00 | 1.32% | 76.70 | 11 | 76.80 | 16 | 18.11 |
| 2024-03-06 | 3030 | 1932000 | 1061 | 149683200 | 76.80 | 78.40 | 76.30 | 77.20 | 0.40 | 0.52% | 77.10 | 11 | 77.20 | 5 | 18.21 |
| 2024-03-07 | 3030 | 839000 | 552 | 64955900 | 78.20 | 78.20 | 76.90 | 77.20 | 0.00 | 0% | 77.20 | 56 | 77.30 | 8 | 18.21 |
| 2024-03-08 | 3030 | 1473000 | 876 | 113186500 | 77.70 | 78.00 | 76.00 | 76.30 | 0.90 | -1.17% | 76.30 | 19 | 76.50 | 13 | 18.00 |
| 2024-03-11 | 3030 | 704000 | 472 | 53666300 | 75.90 | 77.30 | 75.60 | 76.00 | 0.30 | -0.39% | 75.90 | 5 | 76.00 | 4 | 17.92 |
| 2024-03-12 | 3030 | 800000 | 537 | 61260600 | 75.70 | 77.20 | 75.70 | 77.10 | 1.10 | 1.45% | 77.00 | 5 | 77.10 | 1 | 18.18 |
| 2024-03-13 | 3030 | 1829000 | 1321 | 145167100 | 77.20 | 80.00 | 77.20 | 79.70 | 2.60 | 3.37% | 79.60 | 32 | 79.70 | 51 | 18.80 |
| 2024-03-14 | 3030 | 1313000 | 893 | 103374900 | 80.00 | 80.80 | 77.70 | 77.90 | 1.80 | -2.26% | 77.80 | 10 | 77.90 | 11 | 18.37 |
| 2024-03-15 | 3030 | 684000 | 401 | 53301100 | 77.90 | 78.80 | 77.10 | 77.90 | 0.00 | 0% | 77.90 | 3 | 78.10 | 6 | 18.37 |
| 2024-03-18 | 3030 | 1397000 | 949 | 112791700 | 78.50 | 81.70 | 78.50 | 81.40 | 3.50 | 4.49% | 81.30 | 1 | 81.40 | 11 | 19.20 |
| 2024-03-19 | 3030 | 758000 | 532 | 61515700 | 81.00 | 82.00 | 80.40 | 81.50 | 0.10 | 0.12% | 81.50 | 10 | 81.60 | 2 | 19.22 |
| 2024-03-20 | 3030 | 514000 | 358 | 41589700 | 81.70 | 81.70 | 80.50 | 80.50 | 1.00 | -1.23% | 80.50 | 53 | 80.80 | 9 | 18.99 |
| 2024-03-21 | 3030 | 557000 | 351 | 44832900 | 80.60 | 81.20 | 79.70 | 81.20 | 0.70 | 0.87% | 81.10 | 6 | 81.20 | 33 | 19.15 |
| 2024-03-22 | 3030 | 449000 | 292 | 36396900 | 81.10 | 81.50 | 80.60 | 80.80 | 0.40 | -0.49% | 80.70 | 17 | 80.90 | 4 | 19.06 |
| 2024-03-25 | 3030 | 674000 | 471 | 55956000 | 81.90 | 84.20 | 81.60 | 82.60 | 1.80 | 2.23% | 82.60 | 45 | 82.80 | 2 | 19.48 |
| 2024-03-26 | 3030 | 618000 | 450 | 50828100 | 83.80 | 83.90 | 80.70 | 82.20 | 0.40 | -0.48% | 82.10 | 3 | 82.20 | 7 | 19.39 |
| 2024-03-27 | 3030 | 1606000 | 959 | 136456400 | 81.80 | 86.50 | 81.80 | 86.10 | 3.90 | 4.74% | 86.10 | 23 | 86.30 | 2 | 20.31 |
| 2024-03-28 | 3030 | 646000 | 465 | 55595200 | 86.40 | 87.00 | 85.20 | 85.70 | 0.40 | -0.46% | 85.60 | 23 | 85.70 | 4 | 20.21 |
| 2024-03-29 | 3030 | 893000 | 589 | 78061700 | 85.80 | 88.30 | 85.80 | 87.50 | 1.80 | 2.1% | 87.50 | 1 | 87.70 | 6 | 20.64 |
| 2024-04-01 | 3030 | 1588000 | 1108 | 140399000 | 88.20 | 90.50 | 86.20 | 86.40 | 1.10 | -1.26% | 86.40 | 21 | 86.50 | 3 | 20.38 |
| 2024-04-02 | 3030 | 1215000 | 794 | 107229600 | 87.00 | 89.30 | 87.00 | 87.50 | 1.10 | 1.27% | 87.40 | 14 | 87.50 | 3 | 20.64 |
| 2024-04-03 | 3030 | 777000 | 491 | 68116500 | 88.80 | 88.80 | 86.60 | 88.50 | 1.00 | 1.14% | 88.40 | 1 | 88.50 | 7 | 20.87 |
| 2024-04-08 | 3030 | 1386000 | 988 | 120605900 | 89.00 | 90.00 | 86.10 | 87.50 | 1.00 | -1.13% | 87.40 | 2 | 87.50 | 7 | 20.64 |
| 2024-04-09 | 3030 | 629000 | 442 | 55224500 | 87.50 | 88.90 | 87.10 | 87.40 | 0.10 | -0.11% | 87.40 | 20 | 87.50 | 9 | 20.61 |
| 2024-04-10 | 3030 | 1867000 | 1374 | 170194500 | 89.00 | 93.50 | 89.00 | 89.90 | 2.50 | 2.86% | 89.90 | 34 | 90.00 | 1 | 21.20 |
| 2024-04-11 | 3030 | 1782000 | 1251 | 164276000 | 88.90 | 94.20 | 88.90 | 92.40 | 2.50 | 2.78% | 92.40 | 3 | 92.50 | 18 | 21.79 |
| 2024-04-12 | 3030 | 9482000 | 5021 | 935725000 | 95.70 | 101.50 | 94.30 | 97.40 | 5.00 | 5.41% | 97.40 | 4 | 97.50 | 2 | 22.97 |
| 2024-04-15 | 3030 | 5129000 | 3250 | 512379000 | 96.80 | 104.00 | 96.00 | 100.00 | 2.60 | 2.67% | 99.90 | 3 | 100.00 | 22 | 23.58 |
| 2024-04-16 | 3030 | 4540000 | 3197 | 443195500 | 100.00 | 101.00 | 95.20 | 97.30 | 2.70 | -2.7% | 97.20 | 10 | 97.30 | 5 | 22.95 |
| 2024-04-17 | 3030 | 3703000 | 2443 | 367964600 | 96.80 | 101.50 | 96.80 | 98.30 | 1.00 | 1.03% | 98.30 | 25 | 98.60 | 17 | 23.18 |
| 2024-04-18 | 3030 | 3204000 | 2215 | 306431600 | 97.70 | 97.70 | 93.70 | 95.80 | 2.50 | -2.54% | 95.60 | 7 | 95.80 | 30 | 22.59 |
| 2024-04-19 | 3030 | 3531731 | 2480 | 327277223 | 94.20 | 94.70 | 90.20 | 93.40 | 2.40 | -2.51% | 93.30 | 1 | 93.40 | 5 | 22.03 |
| 2024-04-22 | 3030 | 1815000 | 1017 | 166396600 | 93.20 | 94.20 | 90.50 | 91.60 | 1.80 | -1.93% | 91.30 | 30 | 91.70 | 6 | 21.60 |
| 2024-04-23 | 3030 | 1879000 | 1150 | 171657500 | 92.00 | 93.60 | 89.60 | 91.50 | 0.10 | -0.11% | 91.10 | 10 | 91.50 | 20 | 21.58 |