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
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 | 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,
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 |