文曄(3036)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 111.50
0
0%
117.50
6
5.38%
114.50
-3
-2.55%
117.00
2.5
2.18%
 113.50
-3.5
-2.99%
114.50
1
0.88%
119.00
4.5
3.93%
126.50
7.5
6.3%
127.50
1
0.79%
 127.00
-0.5
-0.39%
134.50
7.5
5.91%
147.00
12.5
9.29%
146.00
-1
-0.68%
142.00
-4
-2.74%
 156.00
14
9.86%
155.00
-1
-0.64%
152.50
-2.5
-1.61%
152.50
0
0%
149.50
-3
-1.97%
 151.50
2
1.34%
160.00
8.5
5.61%
158.00
-2
-1.25%
136.19
2 月173.00
15
9.49%
172.50
-0.5
-0.29%
 171.00
-1.5
-0.87%
        172.50
1.5
0.88%
163.00
-9.5
-5.51%
 163.50
0.5
0.31%
164.50
1
0.61%
166.50
2
1.22%
173.50
7
4.2%
169.50
-4
-2.31%
        168.96

說明:最高漲幅:9.86%最低跌幅:-5.51% 最高價:173.50最低價:111.50平均價:147.12,灰色底表示週末,漲21天(112)元,跌16天(-41.5)元,平盤2天
10%=2,9%=2,6%=3,5%=1,4%=2,2%=1,1%=8,0%=4,-0%=1,-1%=3,-2%=3,-3%=4,-4%=5,

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 3036 4441000 2427 501349500 114.00 114.50 111.50 111.50 1.00 0% 111.50 215 112.50 43 27.67
2024-01-03 3036 8233000 4324 949652000 112.50 118.00 111.00 117.50 6.00 5.38% 117.50 72 118.00 294 29.16
2024-01-04 3036 5908000 3620 682954000 118.00 118.50 113.00 114.50 3.00 -2.55% 114.00 110 115.00 135 28.41
2024-01-05 3036 3648000 2400 425760000 114.50 117.50 114.50 117.00 2.50 2.18% 117.00 22 117.50 337 29.03
2024-01-08 3036 2912000 1908 334859000 117.50 118.00 113.50 113.50 3.50 -2.99% 113.50 82 114.00 58 28.16
2024-01-09 3036 2314000 1484 266541500 115.00 116.50 114.00 114.50 1.00 0.88% 114.50 78 115.00 35 28.41
2024-01-10 3036 15531000 8174 1861820000 113.50 123.00 113.50 119.00 4.50 3.93% 119.00 187 119.50 19 29.53
2024-01-11 3036 28793000 13581 2147483647 119.50 130.50 119.50 126.50 7.50 6.3% 126.50 122 127.00 141 31.39
2024-01-12 3036 35211000 20375 2147483647 125.00 132.00 124.00 127.50 1.00 0.79% 127.50 129 128.00 111 31.64
2024-01-15 3036 12445000 7165 1588062500 128.50 130.00 126.00 127.00 0.50 -0.39% 127.00 153 127.50 125 31.51
2024-01-16 3036 24514000 13794 2147483647 126.00 136.00 125.50 134.50 7.50 5.91% 134.00 173 134.50 191 33.37
2024-01-17 3036 49094000 26097 2147483647 135.00 147.50 135.00 147.00 12.50 9.29% 146.50 153 147.00 387 36.48
2024-01-18 3036 39108000 21102 2147483647 145.50 148.50 142.00 146.00 1.00 -0.68% 146.00 124 146.50 92 36.23
2024-01-19 3036 22929000 12305 2147483647 149.50 151.00 141.00 142.00 4.00 -2.74% 141.50 259 142.00 85 35.24
2024-01-22 3036 33676000 16271 2147483647 145.00 156.00 145.00 156.00 14.00 9.86% 156.00 5200 0.00 0 38.71
2024-01-23 3036 23483000 14015 2147483647 157.50 160.00 154.50 155.00 1.00 -0.64% 154.50 272 155.00 87 38.46
2024-01-24 3036 14398000 8013 2147483647 155.00 155.50 150.00 152.50 2.50 -1.61% 152.00 108 152.50 24 37.84
2024-01-25 3036 10961000 6857 1680213500 154.00 155.50 150.50 152.50 0.00 0% 152.50 57 153.00 1 37.84
2024-01-26 3036 14264000 7335 2122143000 153.00 153.50 145.50 149.50 3.00 -1.97% 149.00 21 149.50 66 37.10
2024-01-29 3036 14959000 8988 2147483647 150.50 158.00 149.50 151.50 2.00 1.34% 151.50 138 152.00 148 37.59
2024-01-30 3036 27363000 16174 2147483647 152.00 163.50 152.00 160.00 8.50 5.61% 159.50 158 160.00 11 39.70
2024-01-31 3036 20524000 12346 2147483647 160.00 163.00 155.00 158.00 2.00 -1.25% 158.00 116 158.50 30 39.21
2024-02-01 3036 37946000 15646 2147483647 164.50 173.50 164.00 173.00 15.00 9.49% 172.50 34 173.00 36 42.93
2024-02-02 3036 53984000 31088 2147483647 174.00 187.00 170.50 172.50 0.50 -0.29% 172.00 176 172.50 386 42.80
2024-02-05 3036 21462000 11988 2147483647 175.00 176.00 166.00 171.00 1.50 -0.87% 171.00 35 171.50 54 42.43
2024-02-15 3036 24176000 13900 2147483647 176.50 182.00 171.50 172.50 1.50 0.88% 172.00 44 172.50 28 42.80
2024-02-16 3036 19547000 11201 2147483647 173.00 173.50 161.50 163.00 9.50 -5.51% 163.00 106 163.50 49 40.45
2024-02-19 3036 14229000 8232 2147483647 159.00 167.50 156.00 163.50 0.50 0.31% 163.00 126 163.50 70 40.57
2024-02-20 3036 10438000 6399 1701693500 163.00 165.00 161.00 164.50 1.00 0.61% 164.00 46 164.50 69 40.82
2024-02-21 3036 7815000 5277 1304532500 163.50 170.00 163.00 166.50 2.00 1.22% 166.50 83 167.00 32 41.32
2024-02-22 3036 13278000 7682 2147483647 169.00 173.50 166.00 173.50 7.00 4.2% 173.00 26 173.50 823 43.05
2024-02-23 3036 10608000 6929 1826649000 174.50 176.50 169.50 169.50 4.00 -2.31% 169.00 243 169.50 29 42.06