聯詠(3034)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
12345678910111213141516171819202122232425262728293031當月平均
1 月 510.00
0
0%
499.50
-10.5
-2.06%
495.00
-4.5
-0.9%
490.00
-5
-1.01%
 500.00
10
2.04%
500.00
0
0%
502.00
2
0.4%
502.00
0
0%
510.00
8
1.59%
 534.00
24
4.71%
533.00
-1
-0.19%
511.00
-22
-4.13%
513.00
2
0.39%
515.00
2
0.39%
 518.00
3
0.58%
523.00
5
0.97%
526.00
3
0.57%
528.00
2
0.38%
520.00
-8
-1.52%
 520.00
0
0%
508.00
-12
-2.31%
511.00
3
0.59%
513.1
2 月515.00
4
0.78%
515.00
0
0%
 506.00
-9
-1.75%
        506.00
0
0%
514.00
8
1.58%
 550.00
36
7%
587.00
37
6.73%
569.00
-18
-3.07%
584.00
15
2.64%
580.00
-4
-0.68%
 584.00
4
0.69%
605.00
21
3.6%
601.00
-4
-0.66%
558.05
3 月599.00
-2
-0.33%
 592.00
-7
-1.17%
593.00
1
0.17%
594.00
1
0.17%
598.00
4
0.67%
592.00
-6
-1%
 582.00
-10
-1.69%
594.00
12
2.06%
584.00
-10
-1.68%
576.00
-8
-1.37%
570.00
-6
-1.04%
 605.00
35
6.14%
596.00
-9
-1.49%
595.00
-1
-0.17%
596.00
1
0.17%
594.00
-2
-0.34%
 589.00
-5
-0.84%
583.00
-6
-1.02%
591.00
8
1.37%
589.00
-2
-0.34%
604.00
15
2.55%
  591.36

說明:最高漲幅:7%最低跌幅:-4.13% 最高價:605.00最低價:490.00平均價:553.32,灰色底表示週末,漲32天(378)元,跌31天(-211)元,平盤8天
7%=3,6%=2,5%=2,4%=1,3%=2,2%=5,1%=10,0%=15,-0%=1,-1%=1,-2%=7,-3%=8,-4%=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 3034 3227000 2051 1648747000 518.00 521.00 506.00 510.00 7.00 0% 509.00 31 510.00 340 14.08
2024-01-03 3034 3816000 2757 1912940000 505.00 507.00 498.00 499.50 10.50 -2.06% 499.50 1 500.00 27 13.79
2024-01-04 3034 3353000 2505 1659702500 498.50 502.00 492.00 495.00 4.50 -0.9% 494.50 4 495.00 2207 13.67
2024-01-05 3034 4672000 2833 2147483647 491.50 494.00 488.50 490.00 5.00 -1.01% 489.50 44 490.00 579 13.53
2024-01-08 3034 4087000 2892 2044474000 497.50 504.00 496.50 500.00 10.00 2.04% 498.00 36 500.00 17 13.81
2024-01-09 3034 3136000 2133 1570704500 505.00 505.00 498.00 500.00 0.00 0% 500.00 37 501.00 2 13.81
2024-01-10 3034 2479000 1958 1238004500 500.00 502.00 495.50 502.00 2.00 0.4% 501.00 6 502.00 188 13.86
2024-01-11 3034 1622000 1310 814203000 506.00 507.00 500.00 502.00 0.00 0% 501.00 14 502.00 41 13.86
2024-01-12 3034 4914000 3429 2147483647 501.00 512.00 500.00 510.00 8.00 1.59% 508.00 1 510.00 118 14.08
2024-01-15 3034 9773000 6665 2147483647 524.00 538.00 524.00 534.00 24.00 4.71% 534.00 2 535.00 665 14.75
2024-01-16 3034 5021000 3684 2147483647 535.00 536.00 528.00 533.00 1.00 -0.19% 532.00 3 533.00 53 14.72
2024-01-17 3034 9074000 6794 2147483647 521.00 522.00 508.00 511.00 22.00 -4.13% 510.00 50 511.00 50 14.11
2024-01-18 3034 3177000 2334 1621438000 510.00 513.00 505.00 513.00 2.00 0.39% 512.00 11 513.00 73 14.17
2024-01-19 3034 3180000 2440 1630107000 516.00 517.00 509.00 515.00 2.00 0.39% 514.00 3 515.00 177 14.22
2024-01-22 3034 2784000 2007 1436033000 514.00 519.00 513.00 518.00 3.00 0.58% 518.00 67 519.00 138 14.31
2024-01-23 3034 3690000 2639 1926192000 517.00 526.00 516.00 523.00 5.00 0.97% 522.00 41 523.00 6 14.44
2024-01-24 3034 1923000 1473 1008704000 523.00 526.00 522.00 526.00 3.00 0.57% 526.00 40 527.00 109 14.53
2024-01-25 3034 1987000 1461 1045485000 523.00 528.00 523.00 528.00 2.00 0.38% 527.00 4 528.00 69 14.58
2024-01-26 3034 4067000 3186 2106628000 525.00 525.00 514.00 520.00 8.00 -1.52% 519.00 50 520.00 23 14.36
2024-01-29 3034 1647000 1125 854115000 516.00 521.00 513.00 520.00 0.00 0% 520.00 3 521.00 35 14.36
2024-01-30 3034 4936000 3927 2147483647 520.00 520.00 508.00 508.00 12.00 -2.31% 508.00 193 509.00 10 14.03
2024-01-31 3034 4438000 2968 2147483647 508.00 512.00 504.00 511.00 3.00 0.59% 510.00 18 511.00 28 14.11
2024-02-01 3034 2904000 1961 1493085000 509.00 517.00 508.00 515.00 4.00 0.78% 514.00 4 515.00 16 14.22
2024-02-02 3034 2239000 1699 1151315000 515.00 516.00 511.00 515.00 0.00 0% 514.00 5 515.00 36 14.22
2024-02-05 3034 7805000 5833 2147483647 505.00 506.00 492.00 506.00 9.00 -1.75% 505.00 26 506.00 59 13.97
2024-02-15 3034 7236000 5205 2147483647 506.00 512.00 496.50 506.00 0.00 0% 505.00 254 506.00 9 13.97
2024-02-16 3034 4542000 3347 2147483647 508.00 516.00 504.00 514.00 8.00 1.58% 513.00 5 514.00 10 14.20
2024-02-19 3034 13689000 9769 2147483647 516.00 558.00 515.00 550.00 36.00 7% 549.00 10 550.00 114 15.19
2024-02-20 3034 18002000 12236 2147483647 588.00 605.00 580.00 587.00 37.00 6.73% 587.00 29 588.00 34 16.21
2024-02-21 3034 7357000 5453 2147483647 575.00 579.00 564.00 569.00 18.00 -3.07% 569.00 40 570.00 77 15.71
2024-02-22 3034 7107000 5142 2147483647 573.00 587.00 567.00 584.00 15.00 2.64% 583.00 3 584.00 15 16.13
2024-02-23 3034 6289000 4846 2147483647 589.00 595.00 580.00 580.00 4.00 -0.68% 580.00 76 581.00 2 16.02
2024-02-26 3034 3534000 2668 2064694000 579.00 590.00 577.00 584.00 4.00 0.69% 583.00 100 584.00 2 16.13
2024-02-27 3034 12434000 9472 2147483647 586.00 611.00 586.00 605.00 21.00 3.6% 605.00 200 606.00 13 16.71
2024-02-29 3034 7972000 4982 2147483647 594.00 607.00 589.00 601.00 4.00 -0.66% 601.00 36 602.00 1 16.60
2024-03-01 3034 7334000 4949 2147483647 600.00 616.00 599.00 599.00 2.00 -0.33% 599.00 58 600.00 1 16.54
2024-03-04 3034 7073000 5207 2147483647 602.00 605.00 589.00 592.00 7.00 -1.17% 592.00 38 593.00 32 15.45
2024-03-05 3034 3842000 2956 2147483647 590.00 595.00 586.00 593.00 1.00 0.17% 592.00 228 593.00 88 15.47
2024-03-06 3034 6280000 4203 2147483647 588.00 596.00 582.00 594.00 1.00 0.17% 593.00 2 594.00 69 15.50
2024-03-07 3034 7356000 5535 2147483647 590.00 603.00 589.00 598.00 4.00 0.67% 598.00 1 599.00 15 15.61
2024-03-08 3034 14905000 10969 2147483647 611.00 624.00 588.00 592.00 6.00 -1% 592.00 81 593.00 2 15.45
2024-03-11 3034 5882000 4919 2147483647 585.00 589.00 578.00 582.00 10.00 -1.69% 582.00 98 583.00 44 15.19
2024-03-12 3034 3383000 2596 1993463000 582.00 594.00 582.00 594.00 12.00 2.06% 593.00 8 594.00 88 15.50
2024-03-13 3034 6411000 4429 2147483647 592.00 599.00 578.00 584.00 10.00 -1.68% 584.00 13 585.00 43 15.24
2024-03-14 3034 5725000 4306 2147483647 580.00 582.00 568.00 576.00 8.00 -1.37% 576.00 45 577.00 19 15.03
2024-03-15 3034 3916000 2178 2147483647 571.00 578.00 569.00 570.00 6.00 -1.04% 570.00 124 571.00 3 14.87
2024-03-18 3034 10743000 7055 2147483647 609.00 609.00 587.00 605.00 35.00 6.14% 604.00 9 605.00 23 15.79
2024-03-19 3034 6829000 5099 2147483647 596.00 603.00 590.00 596.00 9.00 -1.49% 596.00 68 597.00 23 15.55
2024-03-20 3034 7274000 5398 2147483647 600.00 615.00 594.00 595.00 1.00 -0.17% 595.00 50 596.00 65 15.53
2024-03-21 3034 5183000 3579 2147483647 601.00 605.00 591.00 596.00 1.00 0.17% 595.00 27 596.00 10 15.55
2024-03-22 3034 4017000 2851 2147483647 596.00 598.00 584.00 594.00 2.00 -0.34% 594.00 6 595.00 46 15.50
2024-03-25 3034 3617000 2732 2125449000 592.00 594.00 584.00 589.00 5.00 -0.84% 587.00 37 589.00 42 15.37
2024-03-26 3034 4672000 3464 2147483647 590.00 593.00 575.00 583.00 6.00 -1.02% 582.00 1 583.00 46 15.21
2024-03-27 3034 3612000 2754 2130174000 583.00 594.00 580.00 591.00 8.00 1.37% 591.00 8 592.00 23 15.42
2024-03-28 3034 4123000 3170 2147483647 591.00 596.00 586.00 589.00 2.00 -0.34% 589.00 88 590.00 1 15.37
2024-03-29 3034 7332000 5346 2147483647 590.00 612.00 588.00 604.00 15.00 2.55% 604.00 15 605.00 17 15.76