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%		 　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%		187.00
17
10%		184.00
-3
-1.6%		182.50
-1.5
-0.82%		 　184.00
1.5
0.82%		182.00
-2
-1.09%		 184.16
5 月　178.00
-4
-2.2%		176.00
-2
-1.12%		 　184.00
8
4.55%		182.00
-2
-1.09%		189.00
7
3.85%		190.50
1.5
0.79%		190.00
-0.5
-0.26%		 　186.50
-3.5
-1.84%		183.50
-3
-1.61%		182.50
-1
-0.54%		183.00
0.5
0.27%		183.50
0.5
0.27%		 　180.50
-3
-1.63%		182.00
1.5
0.83%		182.50
0.5
0.27%		191.00
8.5
4.66%		189.00
-2
-1.05%		 　192.00
3
1.59%		192.00
0
0%		191.00
-1
-0.52%		187.50
-3.5
-1.83%		182.50
-5
-2.67%		185.44
6 月 　188.50
6
3.29%		187.50
-1
-0.53%		185.50
-2
-1.07%		 184.00
-1.5
-0.81%		 　　182.50
-1.5
-0.82%		185.50
3
1.64%		184.00
-1.5
-0.81%		182.50
-1.5
-0.82%		 　184.00
1.5
0.82%		190.00
6
3.26%		189.00
-1
-0.53%		190.50
1.5
0.79%		187.00
-3.5
-1.84%		 　186.00
-1
-0.53%		180.00
-6
-3.23%		 178.50
-1.5
-0.83%		180.00
1.5
0.84%		 184.12
7 月179.50
-0.5
-0.28%		178.50
-1
-0.56%		183.00
4.5
2.52%		 178.50
-4.5
-2.46%		 　181.00
2.5
1.4%		177.00
-4
-2.21%		 189.50
12.5
7.06%		 　　　198.00
8.5
4.49%		215.50
17.5
8.84%		 　　　190.50
-25
-11.6%		 　　191.00
0.5
0.26%		　　　　　187.68

說明:最高漲幅:10%最低跌幅:-11.6% 最高價:215.50最低價:157.00平均價:182.29,灰色底表示週末,漲78天(351)元,跌83天(-290)元,平盤6天
10%=1,9%=3,8%=1,7%=2,6%=2,5%=3,4%=10,3%=8,2%=10,1%=28,0%=16,-0%=1,-1%=1,-2%=1,-3%=2,-4%=2,-5%=8,-6%=8,-7%=20,-8%=40,

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
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
2024-04-24 3037 21533000 10834 2147483647 178.00 187.00 177.50 187.00 17.00 10% 187.00 9012 0.00 0 23.79
2024-04-25 3037 38586000 18636 2147483647 190.00 194.00 183.00 184.00 3.00 -1.6% 183.50 54 184.00 30 27.18
2024-04-26 3037 17257000 9555 2147483647 186.50 187.00 180.00 182.50 1.50 -0.82% 182.00 110 182.50 101 26.96
2024-04-29 3037 7207000 4663 1321205500 183.00 185.00 181.50 184.00 1.50 0.82% 183.50 34 184.00 84 27.18
2024-04-30 3037 7696000 4715 1414248500 183.00 187.00 182.00 182.00 2.00 -1.09% 182.00 97 183.00 14 26.88
2024-05-02 3037 10383000 5623 1869457500 180.50 183.50 178.00 178.00 4.00 -2.2% 178.00 711 178.50 1 26.29
2024-05-03 3037 8289000 5222 1477300500 180.50 181.50 176.00 176.00 2.00 -1.12% 176.00 284 176.50 8 26.00
2024-05-06 3037 13335000 8246 2147483647 179.00 185.50 178.50 184.00 8.00 4.55% 183.50 139 184.00 147 27.18
2024-05-07 3037 7526000 4488 1372503000 186.00 186.50 180.50 182.00 2.00 -1.09% 181.50 118 182.00 1 26.88
2024-05-08 3037 19821000 11606 2147483647 181.00 190.00 179.00 189.00 7.00 3.85% 188.50 38 189.00 120 27.92
2024-05-09 3037 18397019 17964 2147483647 188.50 194.00 187.00 190.50 1.50 0.79% 190.00 108 190.50 37 28.14
2024-05-10 3037 8649000 5572 1641082500 189.50 191.50 187.00 190.00 0.50 -0.26% 189.50 148 190.00 98 28.06
2024-05-13 3037 8859000 5312 1651792500 189.00 190.00 185.00 186.50 3.50 -1.84% 186.00 94 186.50 231 27.55
2024-05-14 3037 7046000 3788 1297067000 185.00 186.00 183.00 183.50 3.00 -1.61% 183.50 191 184.00 18 27.10
2024-05-15 3037 8048974 5451 1476735040 184.00 185.00 182.00 182.50 1.00 -0.54% 182.50 107 183.00 80 26.96
2024-05-16 3037 9849000 5431 1818622000 186.00 188.50 183.00 183.00 0.50 0.27% 183.00 222 183.50 30 27.03
2024-05-17 3037 4903000 2789 897885000 183.00 184.50 181.50 183.50 0.50 0.27% 183.50 29 184.00 76 27.10
2024-05-20 3037 10236000 5164 1848860000 182.00 183.00 179.00 180.50 3.00 -1.63% 180.50 14 181.00 144 26.66
2024-05-21 3037 5653000 3212 1026743000 181.00 183.00 179.50 182.00 1.50 0.83% 182.00 20 182.50 87 26.88
2024-05-22 3037 5947000 3604 1084019000 181.00 184.00 180.50 182.50 0.50 0.27% 182.50 7 183.00 109 26.96
2024-05-23 3037 20962000 12331 2147483647 182.00 191.00 182.00 191.00 8.50 4.66% 191.00 103 191.50 308 28.21
2024-05-24 3037 6886000 4075 1298487000 188.50 190.00 187.00 189.00 2.00 -1.05% 189.00 118 189.50 126 27.92
2024-05-27 3037 9504000 5731 1814899500 189.50 193.00 188.00 192.00 3.00 1.59% 191.50 108 192.00 294 28.36
2024-05-28 3037 7159000 4072 1366013500 191.00 193.00 188.00 192.00 0.00 0% 191.50 161 192.50 47 28.36
2024-05-29 3037 35457000 19414 2147483647 194.00 202.50 191.00 191.00 1.00 -0.52% 191.00 218 191.50 267 28.21
2024-05-30 3037 10487000 6222 1970913000 190.50 190.50 186.00 187.50 3.50 -1.83% 187.50 25 188.00 31 27.70
2024-05-31 3037 16801462 9416 2147483647 189.00 190.50 182.50 182.50 5.00 -2.67% 182.50 360 183.00 3 26.96
2024-06-03 3037 12324000 8565 2147483647 187.00 193.00 187.00 188.50 6.00 3.29% 188.50 63 189.00 123 27.84
2024-06-04 3037 10109000 6444 1903067500 189.00 190.50 186.50 187.50 1.00 -0.53% 187.50 80 188.00 37 27.70
2024-06-05 3037 5587000 3607 1038396500 188.00 189.00 184.00 185.50 2.00 -1.07% 185.00 162 185.50 72 27.40
2024-06-07 3037 10997000 7474 2040900500 190.00 191.00 183.50 184.00 3.50 -0.81% 184.00 477 184.50 99 27.18
2024-06-11 3037 6452000 3900 1182585000 184.00 185.00 182.00 182.50 1.50 -0.82% 182.50 187 183.00 4 26.96
2024-06-12 3037 10172000 6050 1890041000 183.50 189.50 183.50 185.50 3.00 1.64% 185.00 58 185.50 359 27.40
2024-06-13 3037 9163000 6057 1700240500 188.00 189.00 184.00 184.00 1.50 -0.81% 184.00 304 184.50 32 27.18
2024-06-14 3037 10504000 5756 1923536500 185.00 185.50 182.00 182.50 1.50 -0.82% 182.50 168 183.00 12 26.96
2024-06-17 3037 5027000 2886 923682500 183.50 185.00 182.00 184.00 1.50 0.82% 183.50 319 184.00 69 27.18
2024-06-18 3037 14714000 9131 2147483647 186.00 191.50 185.00 190.00 6.00 3.26% 190.00 301 190.50 148 28.06
2024-06-19 3037 12096083 17462 2147483647 193.00 195.00 188.50 189.00 1.00 -0.53% 189.00 174 189.50 20 27.92
2024-06-20 3037 5736000 3583 1094774000 190.50 193.00 188.50 190.50 1.50 0.79% 190.50 110 191.00 105 28.14
2024-06-21 3037 11668000 6305 2147483647 188.50 189.00 185.00 187.00 3.50 -1.84% 187.00 318 187.50 25 27.62
2024-06-24 3037 6873000 3831 1277887500 186.50 188.00 184.00 186.00 1.00 -0.53% 186.00 173 186.50 68 27.47
2024-06-25 3037 23583000 13212 2147483647 184.50 184.50 179.50 180.00 6.00 -3.23% 179.50 506 180.00 1862 26.59
2024-06-27 3037 11979000 7437 2136520500 178.50 180.50 175.50 178.50 1.50 -0.83% 178.00 189 178.50 33 26.37
2024-06-28 3037 10425000 4318 1875252000 179.00 181.00 178.00 180.00 1.50 0.84% 180.00 355 180.50 3 26.59
2024-07-01 3037 5934245 4865 1067868736 181.00 181.50 178.00 179.50 0.50 -0.28% 179.50 67 180.00 74 26.51
2024-07-02 3037 9501000 4696 1697395500 178.50 181.00 177.00 178.50 1.00 -0.56% 178.50 30 179.00 138 26.37
2024-07-03 3037 8582000 4470 1559305000 179.50 183.00 179.00 183.00 4.50 2.52% 182.50 47 183.00 718 27.03
2024-07-05 3037 14450000 9149 2147483647 182.50 183.50 178.50 178.50 3.00 -2.46% 178.50 271 179.00 30 26.37
2024-07-08 3037 7564000 4315 1364798000 179.50 181.50 178.00 181.00 2.50 1.4% 180.50 81 181.00 19 26.74
2024-07-09 3037 12870416 10634 2147483647 181.00 182.00 177.00 177.00 4.00 -2.21% 177.00 1125 177.50 9 26.14
2024-07-11 3037 68014604 39097 2147483647 175.50 189.50 175.00 189.50 0.00 7.06% 189.50 3630 0.00 0 27.99
2024-07-16 3037 39209000 21890 2147483647 192.50 199.50 192.00 198.00 7.00 4.49% 197.50 227 198.00 212 29.25
2024-07-17 3037 76125000 42467 2147483647 198.00 217.00 196.50 215.50 17.50 8.84% 215.00 42 215.50 346 31.83
2024-07-22 3037 34895625 24063 2147483647 195.00 197.00 188.00 190.50 2.00 -11.6% 190.00 200 190.50 316 28.14
2024-07-26 3037 25977001 20303 2147483647 186.50 193.50 185.50 191.00 3.50 0.26% 191.00 265 191.50 96 28.21