揚智(3041)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 | 30.75 0 0% | 30.60 -0.15 -0.49% | 29.75 -0.85 -2.78% | 29.90 0.15 0.5% | 29.10 -0.8 -2.68% | 28.40 -0.7 -2.41% | 28.00 -0.4 -1.41% | 27.95 -0.05 -0.18% | 27.45 -0.5 -1.79% | 28.75 1.3 4.74% | 28.20 -0.55 -1.91% | 27.75 -0.45 -1.6% | 27.25 -0.5 -1.8% | 27.20 -0.05 -0.18% | 27.45 0.25 0.92% | 27.80 0.35 1.28% | 27.85 0.05 0.18% | 27.25 -0.6 -2.15% | 27.10 -0.15 -0.55% | 26.45 -0.65 -2.4% | 25.90 -0.55 -2.08% | 26.35 0.45 1.74% | 28.04 | |||||||||
| 2 月 | 27.40 1.05 3.98% | 27.70 0.3 1.09% | 26.15 -1.55 -5.6% | 25.90 -0.25 -0.96% | 28.45 2.55 9.85% | 31.25 2.8 9.84% | 32.00 0.75 2.4% | 31.45 -0.55 -1.72% | 32.25 0.8 2.54% | 31.45 -0.8 -2.48% | 32.10 0.65 2.07% | 31.40 -0.7 -2.18% | 31.20 -0.2 -0.64% | 29.9 | ||||||||||||||||||
| 3 月 | 31.35 0.15 0.48% | 31.45 0.1 0.32% | 30.40 -1.05 -3.34% | 30.00 -0.4 -1.32% | 29.25 -0.75 -2.5% | 28.55 -0.7 -2.39% | 28.60 0.05 0.18% | 28.30 -0.3 -1.05% | 27.20 -1.1 -3.89% | 24.50 -2.7 -9.93% | 22.05 -2.45 -10% | 21.25 -0.8 -3.63% | 23.35 2.1 9.88% | 25.00 1.65 7.07% | 24.50 -0.5 -2% | 24.25 -0.25 -1.02% | 24.40 0.15 0.62% | 23.90 -0.5 -2.05% | 23.60 -0.3 -1.26% | 23.60 0 0% | 26.09 | |||||||||||
| 4 月 | 24.05 0.45 1.91% | 23.75 -0.3 -1.25% | 23.75 0 0% | 23.45 -0.3 -1.26% | 23.35 -0.1 -0.43% | 23.70 0.35 1.5% | 23.40 -0.3 -1.27% | 23.45 0.05 0.21% | 22.60 -0.85 -3.62% | 21.80 -0.8 -3.54% | 22.85 1.05 4.82% | 22.50 -0.35 -1.53% | 21.90 -0.6 -2.67% | 20.80 -1.1 -5.02% | 21.30 0.5 2.4% | 21.75 0.45 2.11% | 22.7 |
說明:最高漲幅:9.88%最低跌幅:-10% 最高價:32.25最低價:20.80平均價:26.77,灰色底表示週末,漲35天(24.85)元,跌54天(-38.6)元,平盤3天
10%=4,7%=1,5%=3,4%=1,3%=1,2%=10,1%=6,0%=12,-0%=2,-1%=2,-2%=4,-3%=4,-4%=5,-5%=6,-6%=15,-7%=16,
| 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 | 3041 | 3486000 | 1788 | 107583900 | 31.50 | 31.50 | 30.60 | 30.75 | 0.30 | 0% | 30.75 | 79 | 30.80 | 11 | 0.00 |
| 2024-01-03 | 3041 | 3023000 | 1607 | 92406400 | 30.35 | 31.05 | 30.10 | 30.60 | 0.15 | -0.49% | 30.60 | 63 | 30.65 | 4 | 0.00 |
| 2024-01-04 | 3041 | 5140000 | 2717 | 154534600 | 30.60 | 30.90 | 29.50 | 29.75 | 0.85 | -2.78% | 29.75 | 10 | 29.80 | 3 | 0.00 |
| 2024-01-05 | 3041 | 4576000 | 2505 | 135843350 | 30.00 | 30.05 | 28.50 | 29.90 | 0.15 | 0.5% | 29.90 | 26 | 29.95 | 25 | 0.00 |
| 2024-01-08 | 3041 | 4355000 | 2218 | 128034450 | 29.90 | 30.25 | 29.00 | 29.10 | 0.80 | -2.68% | 29.10 | 68 | 29.15 | 64 | 0.00 |
| 2024-01-09 | 3041 | 5970000 | 2660 | 170558900 | 29.65 | 29.65 | 28.30 | 28.40 | 0.70 | -2.41% | 28.40 | 46 | 28.45 | 11 | 0.00 |
| 2024-01-10 | 3041 | 3709000 | 1816 | 104605650 | 28.55 | 28.70 | 27.95 | 28.00 | 0.40 | -1.41% | 28.00 | 10 | 28.05 | 8 | 0.00 |
| 2024-01-11 | 3041 | 4190000 | 1867 | 117365950 | 28.45 | 28.45 | 27.70 | 27.95 | 0.05 | -0.18% | 27.95 | 41 | 28.00 | 10 | 0.00 |
| 2024-01-12 | 3041 | 3678000 | 1841 | 101552850 | 28.05 | 28.25 | 27.30 | 27.45 | 0.50 | -1.79% | 27.40 | 80 | 27.45 | 38 | 0.00 |
| 2024-01-15 | 3041 | 6256000 | 3425 | 178948050 | 27.55 | 29.15 | 27.55 | 28.75 | 1.30 | 4.74% | 28.75 | 32 | 28.80 | 5 | 0.00 |
| 2024-01-16 | 3041 | 4045000 | 2145 | 114048950 | 28.75 | 28.75 | 27.85 | 28.20 | 0.55 | -1.91% | 28.20 | 52 | 28.25 | 15 | 0.00 |
| 2024-01-17 | 3041 | 3833000 | 2013 | 106269950 | 28.00 | 28.55 | 27.25 | 27.75 | 0.45 | -1.6% | 27.70 | 15 | 27.75 | 16 | 0.00 |
| 2024-01-18 | 3041 | 2782000 | 1410 | 76289750 | 28.05 | 28.10 | 27.10 | 27.25 | 0.50 | -1.8% | 27.25 | 29 | 27.30 | 1 | 0.00 |
| 2024-01-19 | 3041 | 2734000 | 1371 | 74832300 | 27.95 | 27.95 | 27.10 | 27.20 | 0.05 | -0.18% | 27.20 | 31 | 27.25 | 26 | 0.00 |
| 2024-01-22 | 3041 | 2875000 | 1439 | 78880150 | 27.60 | 27.60 | 27.10 | 27.45 | 0.25 | 0.92% | 27.45 | 41 | 27.50 | 3 | 0.00 |
| 2024-01-23 | 3041 | 5079000 | 2682 | 142343650 | 27.50 | 28.80 | 27.35 | 27.80 | 0.35 | 1.28% | 27.80 | 65 | 27.85 | 1 | 0.00 |
| 2024-01-24 | 3041 | 3433000 | 1570 | 96126250 | 28.05 | 28.35 | 27.70 | 27.85 | 0.05 | 0.18% | 27.80 | 63 | 27.85 | 21 | 0.00 |
| 2024-01-25 | 3041 | 3385000 | 1601 | 92779450 | 28.20 | 28.25 | 27.15 | 27.25 | 0.60 | -2.15% | 27.25 | 34 | 27.30 | 45 | 0.00 |
| 2024-01-26 | 3041 | 2123000 | 1209 | 57862250 | 27.35 | 27.80 | 27.00 | 27.10 | 0.15 | -0.55% | 27.10 | 12 | 27.15 | 21 | 0.00 |
| 2024-01-29 | 3041 | 6483000 | 3085 | 171300750 | 26.40 | 27.10 | 25.25 | 26.45 | 0.65 | -2.4% | 26.45 | 48 | 26.50 | 83 | 0.00 |
| 2024-01-30 | 3041 | 7996000 | 3461 | 206200250 | 25.80 | 26.20 | 25.30 | 25.90 | 0.55 | -2.08% | 25.90 | 75 | 25.95 | 82 | 0.00 |
| 2024-01-31 | 3041 | 9072000 | 4660 | 242101750 | 26.05 | 27.40 | 26.05 | 26.35 | 0.45 | 1.74% | 26.30 | 43 | 26.35 | 6 | 0.00 |
| 2024-02-01 | 3041 | 14833000 | 7543 | 410056900 | 26.60 | 28.70 | 26.20 | 27.40 | 1.05 | 3.98% | 27.35 | 75 | 27.40 | 121 | 0.00 |
| 2024-02-02 | 3041 | 11182000 | 5096 | 310688550 | 27.60 | 28.50 | 27.15 | 27.70 | 0.30 | 1.09% | 27.70 | 19 | 27.75 | 106 | 0.00 |
| 2024-02-05 | 3041 | 4756000 | 2396 | 126740700 | 27.75 | 27.75 | 26.15 | 26.15 | 1.55 | -5.6% | 26.15 | 44 | 26.20 | 43 | 0.00 |
| 2024-02-15 | 3041 | 3420000 | 1647 | 89479550 | 26.50 | 26.70 | 25.85 | 25.90 | 0.25 | -0.96% | 25.85 | 105 | 25.90 | 24 | 0.00 |
| 2024-02-16 | 3041 | 7581000 | 3508 | 210705500 | 26.60 | 28.45 | 26.40 | 28.45 | 2.55 | 9.85% | 28.45 | 23553 | 0.00 | 0 | 0.00 |
| 2024-02-19 | 3041 | 24490000 | 8992 | 741132600 | 30.00 | 31.25 | 28.85 | 31.25 | 2.80 | 9.84% | 31.25 | 61462 | 0.00 | 0 | 0.00 |
| 2024-02-20 | 3041 | 87500000 | 37741 | 2147483647 | 32.20 | 33.95 | 31.60 | 32.00 | 0.75 | 2.4% | 32.00 | 42 | 32.05 | 13 | 0.00 |
| 2024-02-21 | 3041 | 22691000 | 10100 | 720631450 | 32.00 | 32.40 | 30.95 | 31.45 | 0.55 | -1.72% | 31.45 | 28 | 31.50 | 25 | 0.00 |
| 2024-02-22 | 3041 | 30986000 | 14273 | 1012283150 | 31.60 | 33.85 | 31.25 | 32.25 | 0.80 | 2.54% | 32.25 | 19 | 32.30 | 1 | 0.00 |
| 2024-02-23 | 3041 | 25133000 | 12614 | 814765700 | 32.85 | 33.60 | 31.40 | 31.45 | 0.80 | -2.48% | 31.45 | 233 | 31.50 | 62 | 0.00 |
| 2024-02-26 | 3041 | 10435000 | 5168 | 331394050 | 31.45 | 32.40 | 31.00 | 32.10 | 0.65 | 2.07% | 32.10 | 60 | 32.15 | 79 | 0.00 |
| 2024-02-27 | 3041 | 13624000 | 6597 | 430936750 | 32.05 | 32.85 | 30.80 | 31.40 | 0.70 | -2.18% | 31.35 | 190 | 31.40 | 157 | 0.00 |
| 2024-02-29 | 3041 | 5657000 | 2894 | 177738400 | 31.20 | 31.95 | 31.20 | 31.20 | 0.20 | -0.64% | 31.20 | 83 | 31.25 | 18 | 0.00 |
| 2024-03-01 | 3041 | 10309000 | 5181 | 326801250 | 31.35 | 32.75 | 31.20 | 31.35 | 0.15 | 0.48% | 31.35 | 85 | 31.40 | 135 | 0.00 |
| 2024-03-04 | 3041 | 7984000 | 3607 | 253212300 | 31.80 | 32.45 | 31.25 | 31.45 | 0.10 | 0.32% | 31.40 | 69 | 31.45 | 22 | 0.00 |
| 2024-03-05 | 3041 | 7436000 | 3605 | 228487400 | 31.40 | 31.60 | 30.35 | 30.40 | 1.05 | -3.34% | 30.40 | 107 | 30.45 | 1 | 0.00 |
| 2024-03-06 | 3041 | 4912000 | 2357 | 148775250 | 30.40 | 30.90 | 30.00 | 30.00 | 0.40 | -1.32% | 30.00 | 238 | 30.05 | 9 | 0.00 |
| 2024-03-07 | 3041 | 6981000 | 3163 | 206736450 | 30.20 | 30.60 | 29.20 | 29.25 | 0.75 | -2.5% | 29.25 | 11 | 29.30 | 13 | 0.00 |
| 2024-03-08 | 3041 | 5852000 | 2817 | 168028400 | 29.55 | 29.65 | 28.10 | 28.55 | 0.70 | -2.39% | 28.55 | 20 | 28.60 | 5 | 0.00 |
| 2024-03-11 | 3041 | 2339000 | 1269 | 67144000 | 28.55 | 29.00 | 28.50 | 28.60 | 0.05 | 0.18% | 28.60 | 19 | 28.65 | 7 | 0.00 |
| 2024-03-12 | 3041 | 2961000 | 1537 | 84160200 | 28.40 | 28.65 | 28.15 | 28.30 | 0.30 | -1.05% | 28.30 | 4 | 28.40 | 1 | 0.00 |
| 2024-03-13 | 3041 | 6168000 | 2610 | 169540850 | 28.30 | 28.35 | 27.10 | 27.20 | 1.10 | -3.89% | 27.20 | 12 | 27.25 | 5 | 0.00 |
| 2024-03-15 | 3041 | 1808000 | 855 | 44296000 | 24.50 | 24.50 | 24.50 | 24.50 | 0.00 | -9.93% | 0.00 | 0 | 24.50 | 11547 | 0.00 |
| 2024-03-18 | 3041 | 4828000 | 1444 | 106457400 | 22.05 | 22.05 | 22.05 | 22.05 | 2.45 | -10% | 0.00 | 0 | 22.05 | 6500 | 0.00 |
| 2024-03-19 | 3041 | 25501000 | 9987 | 536585000 | 20.50 | 21.85 | 20.20 | 21.25 | 0.80 | -3.63% | 21.25 | 171 | 21.30 | 2 | 0.00 |
| 2024-03-20 | 3041 | 10199000 | 4719 | 231540550 | 21.40 | 23.35 | 21.35 | 23.35 | 2.10 | 9.88% | 23.35 | 1508 | 0.00 | 0 | 0.00 |
| 2024-03-21 | 3041 | 27787000 | 13064 | 677347800 | 24.55 | 25.50 | 23.55 | 25.00 | 1.65 | 7.07% | 24.65 | 1 | 25.00 | 200 | 0.00 |
| 2024-03-22 | 3041 | 7545000 | 3784 | 183577600 | 24.85 | 24.85 | 23.95 | 24.50 | 0.50 | -2% | 24.50 | 137 | 24.55 | 3 | 0.00 |
| 2024-03-25 | 3041 | 3930000 | 1906 | 95962850 | 24.35 | 24.80 | 24.20 | 24.25 | 0.25 | -1.02% | 24.25 | 85 | 24.30 | 13 | 0.00 |
| 2024-03-26 | 3041 | 4473000 | 1979 | 109076400 | 24.25 | 24.70 | 24.00 | 24.40 | 0.15 | 0.62% | 24.40 | 3 | 24.45 | 10 | 0.00 |
| 2024-03-27 | 3041 | 2775000 | 1495 | 66897400 | 24.50 | 24.60 | 23.90 | 23.90 | 0.50 | -2.05% | 23.90 | 102 | 23.95 | 2 | 0.00 |
| 2024-03-28 | 3041 | 2580000 | 1305 | 61063700 | 23.95 | 24.05 | 23.50 | 23.60 | 0.30 | -1.26% | 23.60 | 62 | 23.65 | 23 | 0.00 |
| 2024-03-29 | 3041 | 1990000 | 1064 | 47321600 | 23.90 | 24.15 | 23.60 | 23.60 | 0.00 | 0% | 23.60 | 89 | 23.65 | 5 | 0.00 |
| 2024-04-01 | 3041 | 2421000 | 1173 | 58349950 | 23.60 | 24.50 | 23.60 | 24.05 | 0.45 | 1.91% | 24.00 | 112 | 24.05 | 20 | 0.00 |
| 2024-04-02 | 3041 | 1717000 | 898 | 41048700 | 24.20 | 24.20 | 23.75 | 23.75 | 0.30 | -1.25% | 23.75 | 67 | 23.85 | 15 | 0.00 |
| 2024-04-03 | 3041 | 1192000 | 678 | 28241550 | 23.70 | 23.90 | 23.40 | 23.75 | 0.00 | 0% | 23.75 | 11 | 23.85 | 29 | 0.00 |
| 2024-04-08 | 3041 | 1630000 | 859 | 38432450 | 24.00 | 24.00 | 23.45 | 23.45 | 0.30 | -1.26% | 23.45 | 151 | 23.55 | 15 | 0.00 |
| 2024-04-09 | 3041 | 3030000 | 1279 | 70699750 | 23.60 | 23.90 | 23.05 | 23.35 | 0.10 | -0.43% | 23.35 | 1 | 23.40 | 20 | 0.00 |
| 2024-04-10 | 3041 | 1686000 | 817 | 39771800 | 23.10 | 23.80 | 23.10 | 23.70 | 0.35 | 1.5% | 23.70 | 10 | 23.75 | 28 | 0.00 |
| 2024-04-11 | 3041 | 1500000 | 737 | 35021150 | 23.50 | 23.50 | 23.05 | 23.40 | 0.30 | -1.27% | 23.35 | 39 | 23.40 | 7 | 0.00 |
| 2024-04-12 | 3041 | 1363000 | 680 | 31969550 | 23.45 | 23.90 | 23.30 | 23.45 | 0.05 | 0.21% | 23.40 | 10 | 23.50 | 10 | 0.00 |
| 2024-04-15 | 3041 | 1493000 | 883 | 33789650 | 22.55 | 23.10 | 22.40 | 22.60 | 0.85 | -3.62% | 22.60 | 17 | 22.65 | 26 | 0.00 |
| 2024-04-16 | 3041 | 2255000 | 1251 | 48875200 | 22.10 | 22.20 | 21.40 | 21.80 | 0.80 | -3.54% | 21.75 | 10 | 21.80 | 12 | 0.00 |
| 2024-04-17 | 3041 | 1469000 | 750 | 32859250 | 21.80 | 22.85 | 21.60 | 22.85 | 1.05 | 4.82% | 22.80 | 18 | 22.85 | 17 | 0.00 |
| 2024-04-18 | 3041 | 1087000 | 551 | 24406800 | 22.50 | 22.65 | 22.25 | 22.50 | 0.35 | -1.53% | 22.45 | 17 | 22.50 | 32 | 0.00 |
| 2024-04-19 | 3041 | 1727857 | 1072 | 37701444 | 22.15 | 22.50 | 21.10 | 21.90 | 0.60 | -2.67% | 21.85 | 50 | 21.90 | 4 | 0.00 |
| 2024-04-22 | 3041 | 1568000 | 856 | 33333000 | 21.85 | 21.95 | 20.80 | 20.80 | 1.10 | -5.02% | 20.80 | 56 | 20.85 | 1 | 0.00 |
| 2024-04-23 | 3041 | 1015000 | 505 | 21668800 | 21.20 | 21.60 | 21.10 | 21.30 | 0.50 | 2.4% | 21.30 | 26 | 21.35 | 5 | 0.00 |
| 2024-04-24 | 3041 | 853000 | 469 | 18527850 | 21.50 | 21.85 | 21.50 | 21.75 | 0.45 | 2.11% | 21.75 | 29 | 21.80 | 17 | 0.00 |