欣興(3037)每日收盤價分析
彰化一整天的股票觀查
今年   2024  2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
12345678910111213141516171819202122232425262728293031當月平均
1 月 147.00
0
0%
149.50
2.5
1.7%
 151.50
2
1.34%
154.00
2.5
1.65%
153.00
-1
-0.65%
145.50
-7.5
-4.9%
145.00
-0.5
-0.34%
 140.00
-5
-3.45%
140.50
0.5
0.36%
138.50
-2
-1.42%
142.00
3.5
2.53%
142.00
0
0%
 141.00
-1
-0.7%
139.50
-1.5
-1.06%
139.00
-0.5
-0.36%
138.48
2 月  126.50
-12.5
-8.99%
121.50
-5
-3.95%
123.00
1.5
1.23%
123.50
0.5
0.41%
125.00
1.5
1.21%
 123.50
-1.5
-1.2%
124.50
1
0.81%
122.00
-2.5
-2.01%
128.00
6
4.92%
126.50
-1.5
-1.17%
 125.00
-1.5
-1.19%
128.00
3
2.4%
             124.68

說明:最高漲幅:4.92%最低跌幅:-8.99% 最高價:154.00最低價:121.50平均價:133.77,灰色底表示週末,漲12天(26.5)元,跌27天(-165)元,平盤2天
5%=1,3%=1,2%=3,1%=5,0%=4,-0%=1,-1%=1,-2%=1,-3%=2,-4%=2,-5%=10,-6%=10,

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
2025-01-02 3037 23662265 16008 2147483647 142.00 149.50 141.00 147.00 6.00 0% 147.00 208 147.50 180 28.22
2025-01-03 3037 23601062 21809 2147483647 150.00 151.50 146.50 149.50 2.50 1.7% 149.50 11 150.00 192 28.69
2025-01-06 3037 17611508 16578 2147483647 151.50 153.50 149.50 151.50 2.00 1.34% 151.50 149 152.00 206 29.08
2025-01-07 3037 19438368 16170 2147483647 155.00 156.00 153.00 154.00 2.50 1.65% 154.00 71 154.50 85 29.56
2025-01-08 3037 9635253 9672 1479075905 153.00 154.50 152.50 153.00 1.00 -0.65% 153.00 31 153.50 114 29.37
2025-01-09 3037 15474945 17475 2147483647 151.50 152.00 145.50 145.50 7.50 -4.9% 145.50 77 146.00 171 27.93
2025-01-10 3037 6873156 5186 1002409278 145.50 148.00 144.50 145.00 0.50 -0.34% 145.00 109 145.50 54 27.83
2025-01-13 3037 14729939 12893 2059771322 144.00 144.00 137.50 140.00 5.00 -3.45% 140.00 946 140.50 54 26.87
2025-01-14 3037 7594769 5156 1067097687 140.00 141.50 139.50 140.50 0.50 0.36% 140.00 1330 140.50 51 26.97
2025-01-15 3037 8373775 6631 1166324913 139.50 141.00 138.00 138.50 2.00 -1.42% 138.50 35 139.00 184 26.58
2025-01-16 3037 6829116 4785 973593152 141.50 143.50 141.50 142.00 3.50 2.53% 142.00 134 142.50 85 27.26
2025-01-17 3037 3867528 4650 548936193 143.00 143.50 141.00 142.00 0.00 0% 141.50 84 142.00 38 27.26
2025-01-20 3037 9395111 7296 1329397601 143.50 144.00 140.50 141.00 1.00 -0.7% 141.00 482 141.50 79 27.06
2025-01-21 3037 15671189 12223 2147483647 141.00 141.00 138.50 139.50 1.50 -1.06% 139.50 57 140.00 62 26.78
2025-01-22 3037 21541442 14205 2147483647 139.00 140.00 137.00 139.00 0.50 -0.36% 139.00 158 139.50 82 26.68
2025-02-03 3037 42372518 34851 2147483647 135.00 136.00 125.50 126.50 12.50 -8.99% 126.50 45 127.00 283 24.28
2025-02-04 3037 32050404 23177 2147483647 127.00 127.50 121.50 121.50 5.00 -3.95% 121.50 769 122.00 31 23.32
2025-02-05 3037 18573840 12919 2147483647 122.00 125.00 120.50 123.00 1.50 1.23% 123.00 189 123.50 69 23.61
2025-02-06 3037 11631963 8704 1443825982 123.50 125.00 123.00 123.50 0.50 0.41% 123.50 648 124.00 130 23.70
2025-02-07 3037 10376117 7963 1292927644 123.50 125.50 123.00 125.00 1.50 1.21% 125.00 198 125.50 491 23.99
2025-02-10 3037 10442026 8553 1302958042 125.50 126.00 123.50 123.50 1.50 -1.2% 123.50 652 124.00 21 23.70
2025-02-11 3037 9656695 8116 1210883776 124.50 127.00 124.00 124.50 1.00 0.81% 124.50 50 125.00 62 23.90
2025-02-12 3037 14365378 11979 1779382979 125.50 127.00 122.00 122.00 2.50 -2.01% 122.00 815 122.50 40 23.42
2025-02-13 3037 18484287 11861 2147483647 122.50 128.00 122.00 128.00 6.00 4.92% 127.50 158 128.00 455 24.57
2025-02-14 3037 12917354 9280 1634904844 128.50 128.50 125.50 126.50 1.50 -1.17% 126.00 137 126.50 142 24.28
2025-02-17 3037 21050144 15761 2147483647 125.50 126.50 124.00 125.00 1.50 -1.19% 125.00 153 125.50 187 23.99
2025-02-18 3037 13749305 10025 1747614830 125.50 128.50 125.00 128.00 3.00 2.4% 127.50 601 128.00 31 24.57