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
12345678910111213141516171819202122232425262728293031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%
        184.27

說明:最高漲幅:7.96%最低跌幅:-3.24% 最高價:192.50最低價:157.00平均價:172.99,灰色底表示週末,漲19天(84)元,跌17天(-44.5)元,平盤3天
8%=1,6%=2,4%=3,3%=2,2%=3,1%=6,0%=5,-0%=2,-1%=3,-2%=5,-3%=7,

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 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