欣興(3037)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 | 173.00 0 0% | 170.00 -3 -1.73% | 164.50 -5.5 -3.24% | 160.00 -4.5 -2.74% | 161.00 1 0.63% | 162.50 1.5 0.93% | 162.50 0 0% | 160.50 -2 -1.23% | 159.00 -1.5 -0.93% | 159.50 0.5 0.31% | 162.00 2.5 1.57% | 158.50 -3.5 -2.16% | 157.00 -1.5 -0.95% | 169.50 12.5 7.96% | 175.00 5.5 3.24% | 174.50 -0.5 -0.29% | 169.50 -5 -2.87% | 175.50 6 3.54% | 171.50 -4 -2.28% | 178.00 6.5 3.79% | 178.00 0 0% | 176.00 -2 -1.12% | 167.35 | |||||||||
| 2 月 | 177.50 1.5 0.85% | 180.00 2.5 1.41% | 176.50 -3.5 -1.94% | 180.50 4 2.27% | 182.00 1.5 0.83% | 192.50 10.5 5.77% | 190.50 -2 -1.04% | 189.50 -1 -0.52% | 189.00 -0.5 -0.26% | 188.00 -1 -0.53% | 196.00 8 4.26% | 179.00 -17 -8.67% | 179.50 0.5 0.28% | 184.08 | ||||||||||||||||||
| 3 月 | 178.00 -1.5 -0.84% | 180.50 2.5 1.4% | 178.00 -2.5 -1.39% | 174.00 -4 -2.25% | 172.50 -1.5 -0.86% | 173.50 1 0.58% | 177.00 3.5 2.02% | 182.00 5 2.82% | 177.50 -4.5 -2.47% | 177.50 0 0% | 172.00 -5.5 -3.1% | 187.00 15 8.72% | 192.50 5.5 2.94% | 196.50 4 2.08% | 200.00 3.5 1.78% | 200.00 0 0% | 198.00 -2 -1% | 190.00 -8 -4.04% | 191.50 1.5 0.79% | 190.00 -1.5 -0.78% | 191.00 1 0.53% | 185.46 | ||||||||||
| 4 月 | 193.00 2 1.05% | 193.50 0.5 0.26% | 192.00 -1.5 -0.78% | 199.00 7 3.65% | 193.50 -5.5 -2.76% | 191.50 -2 -1.03% | 192.50 1 0.52% | 194.00 1.5 0.78% | 182.50 -11.5 -5.93% | 177.00 -5.5 -3.01% | 179.00 2 1.13% | 178.50 -0.5 -0.28% | 170.00 -8.5 -4.76% | 167.50 -2.5 -1.47% | 170.00 2.5 1.49% | 184.58 |
說明:最高漲幅:8.72%最低跌幅:-8.67% 最高價:200.00最低價:157.00平均價:179.81,灰色底表示週末,漲46天(192)元,跌40天(-149)元,平盤5天
9%=2,8%=1,6%=2,4%=7,3%=4,2%=7,1%=18,0%=10,-0%=1,-1%=1,-2%=1,-3%=2,-4%=3,-5%=6,-6%=7,-7%=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 | 3037 | 7430000 | 4449 | 1291688500 | 176.00 | 177.00 | 172.00 | 173.00 | 3.00 | 0% | 172.50 | 161 | 173.00 | 190 | 16.05 |
| 2024-01-03 | 3037 | 10965000 | 6408 | 1862264000 | 171.00 | 171.50 | 168.00 | 170.00 | 3.00 | -1.73% | 169.50 | 58 | 170.00 | 1400 | 15.77 |
| 2024-01-04 | 3037 | 12923000 | 8043 | 2147473500 | 169.50 | 170.00 | 164.00 | 164.50 | 5.50 | -3.24% | 164.50 | 164 | 165.00 | 58 | 15.26 |
| 2024-01-05 | 3037 | 16228000 | 8478 | 2147483647 | 163.50 | 164.50 | 160.00 | 160.00 | 4.50 | -2.74% | 160.00 | 1094 | 160.50 | 104 | 14.84 |
| 2024-01-08 | 3037 | 5756000 | 3395 | 931425500 | 160.50 | 163.50 | 160.50 | 161.00 | 1.00 | 0.63% | 161.00 | 68 | 161.50 | 66 | 14.94 |
| 2024-01-09 | 3037 | 9806000 | 5024 | 1603190500 | 162.50 | 166.00 | 161.50 | 162.50 | 1.50 | 0.93% | 162.50 | 51 | 163.00 | 38 | 15.07 |
| 2024-01-10 | 3037 | 11131000 | 4456 | 1796656500 | 162.00 | 163.50 | 160.00 | 162.50 | 0.00 | 0% | 162.00 | 76 | 162.50 | 281 | 15.07 |
| 2024-01-11 | 3037 | 8898000 | 4746 | 1434531000 | 163.00 | 163.50 | 160.00 | 160.50 | 2.00 | -1.23% | 160.50 | 538 | 161.00 | 137 | 14.89 |
| 2024-01-12 | 3037 | 8797000 | 4813 | 1404637500 | 160.50 | 161.50 | 158.50 | 159.00 | 1.50 | -0.93% | 159.00 | 145 | 159.50 | 67 | 14.75 |
| 2024-01-15 | 3037 | 10085000 | 5594 | 1609114000 | 160.50 | 161.50 | 157.00 | 159.50 | 0.50 | 0.31% | 159.50 | 350 | 160.00 | 48 | 14.80 |
| 2024-01-16 | 3037 | 7749000 | 4355 | 1250363000 | 159.00 | 163.00 | 158.50 | 162.00 | 2.50 | 1.57% | 161.50 | 114 | 162.00 | 62 | 15.03 |
| 2024-01-17 | 3037 | 9960000 | 5428 | 1591950500 | 161.00 | 162.50 | 158.50 | 158.50 | 3.50 | -2.16% | 158.50 | 40 | 159.00 | 40 | 14.70 |
| 2024-01-18 | 3037 | 9278000 | 4402 | 1460248500 | 159.50 | 160.00 | 155.50 | 157.00 | 1.50 | -0.95% | 157.00 | 637 | 157.50 | 19 | 14.56 |
| 2024-01-19 | 3037 | 24519000 | 13411 | 2147483647 | 160.00 | 169.50 | 160.00 | 169.50 | 12.50 | 7.96% | 169.00 | 51 | 169.50 | 395 | 15.72 |
| 2024-01-22 | 3037 | 22007000 | 11236 | 2147483647 | 172.50 | 175.00 | 171.50 | 175.00 | 5.50 | 3.24% | 174.50 | 14 | 175.00 | 1815 | 16.23 |
| 2024-01-23 | 3037 | 13461000 | 7031 | 2147483647 | 175.00 | 175.50 | 171.00 | 174.50 | 0.50 | -0.29% | 174.00 | 5 | 174.50 | 282 | 16.19 |
| 2024-01-24 | 3037 | 18712000 | 10033 | 2147483647 | 173.00 | 173.00 | 169.00 | 169.50 | 5.00 | -2.87% | 169.00 | 695 | 169.50 | 13 | 15.72 |
| 2024-01-25 | 3037 | 29553000 | 16283 | 2147483647 | 174.00 | 176.50 | 173.00 | 175.50 | 6.00 | 3.54% | 175.50 | 3 | 176.00 | 1679 | 16.28 |
| 2024-01-26 | 3037 | 16356000 | 8856 | 2147483647 | 175.00 | 175.50 | 171.50 | 171.50 | 4.00 | -2.28% | 171.50 | 421 | 172.00 | 187 | 15.91 |
| 2024-01-29 | 3037 | 20516000 | 12013 | 2147483647 | 172.00 | 178.50 | 171.50 | 178.00 | 6.50 | 3.79% | 177.50 | 82 | 178.00 | 155 | 16.51 |
| 2024-01-30 | 3037 | 14500000 | 8337 | 2147483647 | 180.00 | 180.50 | 177.00 | 178.00 | 0.00 | 0% | 178.00 | 105 | 178.50 | 147 | 16.51 |
| 2024-01-31 | 3037 | 8096000 | 3849 | 1428345000 | 177.00 | 178.00 | 175.50 | 176.00 | 2.00 | -1.12% | 176.00 | 371 | 176.50 | 125 | 16.33 |
| 2024-02-01 | 3037 | 7750000 | 3764 | 1366472000 | 175.00 | 177.50 | 174.50 | 177.50 | 1.50 | 0.85% | 177.50 | 6 | 178.00 | 608 | 16.47 |
| 2024-02-02 | 3037 | 9865000 | 5819 | 1768649000 | 178.50 | 180.00 | 177.50 | 180.00 | 2.50 | 1.41% | 179.50 | 108 | 180.00 | 2201 | 16.70 |
| 2024-02-05 | 3037 | 8679000 | 4601 | 1535355500 | 179.00 | 179.50 | 176.00 | 176.50 | 3.50 | -1.94% | 176.50 | 18 | 177.00 | 132 | 16.37 |
| 2024-02-15 | 3037 | 14638000 | 8482 | 2147483647 | 183.00 | 183.00 | 176.00 | 180.50 | 4.00 | 2.27% | 180.50 | 8 | 181.00 | 831 | 16.74 |
| 2024-02-16 | 3037 | 10456000 | 5670 | 1897773500 | 182.00 | 183.00 | 180.00 | 182.00 | 1.50 | 0.83% | 181.50 | 10 | 182.00 | 837 | 16.88 |
| 2024-02-19 | 3037 | 46250000 | 25928 | 2147483647 | 183.00 | 195.50 | 181.50 | 192.50 | 10.50 | 5.77% | 192.00 | 271 | 192.50 | 374 | 17.86 |
| 2024-02-20 | 3037 | 22293000 | 11732 | 2147483647 | 193.50 | 193.50 | 188.00 | 190.50 | 2.00 | -1.04% | 190.50 | 40 | 191.00 | 390 | 17.67 |
| 2024-02-21 | 3037 | 13946000 | 7994 | 2147483647 | 191.00 | 192.50 | 188.00 | 189.50 | 1.00 | -0.52% | 189.00 | 164 | 189.50 | 85 | 17.58 |
| 2024-02-22 | 3037 | 15777000 | 8885 | 2147483647 | 192.50 | 193.50 | 186.00 | 189.00 | 0.50 | -0.26% | 188.50 | 107 | 189.00 | 86 | 17.53 |
| 2024-02-23 | 3037 | 16066000 | 9107 | 2147483647 | 191.00 | 192.50 | 187.00 | 188.00 | 1.00 | -0.53% | 187.50 | 308 | 188.00 | 250 | 17.44 |
| 2024-02-26 | 3037 | 37759000 | 19836 | 2147483647 | 189.00 | 196.50 | 188.50 | 196.00 | 8.00 | 4.26% | 195.50 | 519 | 196.00 | 183 | 18.18 |
| 2024-02-27 | 3037 | 65617000 | 37352 | 2147483647 | 191.50 | 191.50 | 177.00 | 179.00 | 17.00 | -8.67% | 178.50 | 720 | 179.00 | 29 | 22.77 |
| 2024-02-29 | 3037 | 29079000 | 14781 | 2147483647 | 175.00 | 179.50 | 172.50 | 179.50 | 0.50 | 0.28% | 179.00 | 85 | 179.50 | 365 | 22.84 |
| 2024-03-01 | 3037 | 10762000 | 6690 | 1925631500 | 179.50 | 181.00 | 177.50 | 178.00 | 1.50 | -0.84% | 178.00 | 310 | 178.50 | 22 | 22.65 |
| 2024-03-04 | 3037 | 9921000 | 5901 | 1795251000 | 180.00 | 182.00 | 179.50 | 180.50 | 2.50 | 1.4% | 180.00 | 204 | 180.50 | 67 | 22.96 |
| 2024-03-05 | 3037 | 8586000 | 5698 | 1542102000 | 182.00 | 183.50 | 178.00 | 178.00 | 2.50 | -1.39% | 178.00 | 880 | 178.50 | 79 | 22.65 |
| 2024-03-06 | 3037 | 16505000 | 9858 | 2147483647 | 175.00 | 176.00 | 173.00 | 174.00 | 4.00 | -2.25% | 173.50 | 552 | 174.00 | 458 | 22.14 |
| 2024-03-07 | 3037 | 14700000 | 7672 | 2147483647 | 175.00 | 176.00 | 172.50 | 172.50 | 1.50 | -0.86% | 172.50 | 174 | 173.00 | 154 | 21.95 |
| 2024-03-08 | 3037 | 16419000 | 8931 | 2147483647 | 173.00 | 177.00 | 171.50 | 173.50 | 1.00 | 0.58% | 173.50 | 19 | 174.00 | 40 | 22.07 |
| 2024-03-11 | 3037 | 10172000 | 5965 | 1789380500 | 172.50 | 178.00 | 172.50 | 177.00 | 3.50 | 2.02% | 176.50 | 90 | 177.00 | 83 | 22.52 |
| 2024-03-12 | 3037 | 15387000 | 8803 | 2147483647 | 177.00 | 182.00 | 177.00 | 182.00 | 5.00 | 2.82% | 181.50 | 155 | 182.00 | 544 | 23.16 |
| 2024-03-13 | 3037 | 11251000 | 7133 | 2019033500 | 183.50 | 184.00 | 177.00 | 177.50 | 4.50 | -2.47% | 177.00 | 313 | 177.50 | 122 | 22.58 |
| 2024-03-14 | 3037 | 8682000 | 4602 | 1551016000 | 177.50 | 181.00 | 176.00 | 177.50 | 0.00 | 0% | 177.50 | 93 | 178.00 | 92 | 22.58 |
| 2024-03-15 | 3037 | 16717000 | 7529 | 2147483647 | 176.00 | 177.50 | 172.00 | 172.00 | 5.50 | -3.1% | 172.00 | 1087 | 172.50 | 3 | 21.88 |
| 2024-03-18 | 3037 | 35852000 | 21212 | 2147483647 | 174.50 | 187.50 | 174.50 | 187.00 | 15.00 | 8.72% | 186.50 | 149 | 187.00 | 390 | 23.79 |
| 2024-03-19 | 3037 | 42008000 | 25435 | 2147483647 | 189.00 | 194.50 | 187.00 | 192.50 | 5.50 | 2.94% | 192.50 | 112 | 193.00 | 150 | 24.49 |
| 2024-03-20 | 3037 | 38635000 | 20898 | 2147483647 | 194.50 | 199.00 | 193.00 | 196.50 | 4.00 | 2.08% | 196.50 | 7 | 197.00 | 590 | 25.00 |
| 2024-03-21 | 3037 | 33778000 | 19650 | 2147483647 | 199.50 | 204.00 | 198.00 | 200.00 | 3.50 | 1.78% | 199.50 | 40 | 200.00 | 372 | 25.45 |
| 2024-03-22 | 3037 | 18045000 | 9988 | 2147483647 | 200.00 | 200.50 | 195.00 | 200.00 | 0.00 | 0% | 199.50 | 178 | 200.00 | 1138 | 25.45 |
| 2024-03-25 | 3037 | 11537000 | 7196 | 2147483647 | 199.50 | 199.50 | 195.00 | 198.00 | 2.00 | -1% | 198.00 | 8 | 198.50 | 137 | 25.19 |
| 2024-03-26 | 3037 | 24625000 | 14115 | 2147483647 | 200.00 | 203.00 | 189.50 | 190.00 | 8.00 | -4.04% | 190.00 | 276 | 190.50 | 24 | 24.17 |
| 2024-03-27 | 3037 | 11871000 | 6065 | 2147483647 | 190.00 | 193.00 | 188.50 | 191.50 | 1.50 | 0.79% | 191.00 | 169 | 191.50 | 42 | 24.36 |
| 2024-03-28 | 3037 | 9002000 | 4847 | 1713140000 | 191.50 | 193.00 | 188.50 | 190.00 | 1.50 | -0.78% | 190.00 | 45 | 190.50 | 98 | 24.17 |
| 2024-03-29 | 3037 | 11461000 | 6228 | 2147483647 | 190.00 | 195.00 | 189.00 | 191.00 | 1.00 | 0.53% | 191.00 | 244 | 191.50 | 116 | 24.30 |
| 2024-04-01 | 3037 | 13417000 | 7490 | 2147483647 | 192.50 | 199.00 | 192.50 | 193.00 | 2.00 | 1.05% | 193.00 | 186 | 193.50 | 131 | 24.55 |
| 2024-04-02 | 3037 | 7884000 | 4703 | 1529731000 | 194.00 | 196.50 | 192.00 | 193.50 | 0.50 | 0.26% | 193.50 | 59 | 194.00 | 226 | 24.62 |
| 2024-04-03 | 3037 | 7779000 | 4786 | 1493153000 | 191.50 | 194.00 | 189.00 | 192.00 | 1.50 | -0.78% | 192.00 | 12 | 192.50 | 39 | 24.43 |
| 2024-04-08 | 3037 | 22176000 | 11607 | 2147483647 | 195.50 | 200.00 | 195.00 | 199.00 | 7.00 | 3.65% | 198.50 | 118 | 199.00 | 36 | 25.32 |
| 2024-04-09 | 3037 | 11897000 | 7993 | 2147483647 | 200.00 | 200.00 | 192.00 | 193.50 | 5.50 | -2.76% | 193.50 | 252 | 194.00 | 58 | 24.62 |
| 2024-04-10 | 3037 | 6799000 | 4151 | 1310072000 | 193.00 | 195.00 | 191.50 | 191.50 | 2.00 | -1.03% | 191.50 | 206 | 192.00 | 18 | 24.36 |
| 2024-04-11 | 3037 | 6068000 | 3420 | 1159937000 | 190.50 | 193.00 | 189.00 | 192.50 | 1.00 | 0.52% | 192.00 | 136 | 192.50 | 2 | 24.49 |
| 2024-04-12 | 3037 | 8101000 | 4531 | 1559040000 | 191.00 | 195.00 | 189.50 | 194.00 | 1.50 | 0.78% | 193.50 | 7 | 194.00 | 251 | 24.68 |
| 2024-04-15 | 3037 | 21511000 | 13044 | 2147483647 | 190.00 | 190.00 | 182.00 | 182.50 | 11.50 | -5.93% | 182.50 | 145 | 183.00 | 25 | 23.22 |
| 2024-04-16 | 3037 | 15586000 | 8923 | 2147483647 | 179.50 | 184.00 | 176.00 | 177.00 | 5.50 | -3.01% | 177.00 | 213 | 177.50 | 2 | 22.52 |
| 2024-04-17 | 3037 | 16271000 | 10270 | 2147483647 | 176.00 | 180.50 | 174.00 | 179.00 | 2.00 | 1.13% | 179.00 | 81 | 179.50 | 110 | 22.77 |
| 2024-04-18 | 3037 | 7773000 | 4066 | 1387338000 | 177.00 | 180.50 | 176.00 | 178.50 | 0.50 | -0.28% | 178.50 | 372 | 179.00 | 6 | 22.71 |
| 2024-04-19 | 3037 | 21435045 | 15492 | 2147483647 | 177.00 | 178.50 | 168.00 | 170.00 | 8.50 | -4.76% | 170.00 | 319 | 170.50 | 4 | 21.63 |
| 2024-04-22 | 3037 | 11357000 | 6176 | 1915139000 | 170.00 | 171.50 | 166.50 | 167.50 | 2.50 | -1.47% | 167.50 | 192 | 168.00 | 3 | 21.31 |
| 2024-04-23 | 3037 | 9430000 | 4783 | 1606054000 | 170.50 | 172.50 | 169.00 | 170.00 | 2.50 | 1.49% | 170.00 | 113 | 170.50 | 36 | 21.63 |