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
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 | 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,
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 |