晶技(3042)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 99.00
0
0%
98.30
-0.7
-0.71%
97.60
-0.7
-0.71%
96.70
-0.9
-0.92%
 95.70
-1
-1.03%
95.50
-0.2
-0.21%
94.90
-0.6
-0.63%
94.90
0
0%
94.80
-0.1
-0.11%
 96.00
1.2
1.27%
95.30
-0.7
-0.73%
94.00
-1.3
-1.36%
94.20
0.2
0.21%
95.00
0.8
0.85%
 96.00
1
1.05%
95.80
-0.2
-0.21%
95.80
0
0%
96.30
0.5
0.52%
96.50
0.2
0.21%
 96.20
-0.3
-0.31%
95.50
-0.7
-0.73%
95.00
-0.5
-0.52%
95.88
2 月95.30
0.3
0.32%
95.50
0.2
0.21%
 95.30
-0.2
-0.21%
        96.90
1.6
1.68%
97.50
0.6
0.62%
 97.30
-0.2
-0.21%
96.20
-1.1
-1.13%
98.80
2.6
2.7%
100.00
1.2
1.21%
100.00
0
0%
        97.1

說明:最高漲幅:2.7%最低跌幅:-1.36% 最高價:100.00最低價:94.00平均價:96.29,灰色底表示週末,漲15天(14.2)元,跌20天(-11.1)元,平盤4天
3%=1,2%=2,1%=8,0%=8,-0%=9,-1%=11,

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 3042 974000 625 96121000 98.60 99.00 98.30 99.00 0.40 0% 98.80 4 99.00 35 17.55
2024-01-03 3042 1356000 703 133780100 98.70 99.40 98.10 98.30 0.70 -0.71% 98.20 11 98.30 3 17.43
2024-01-04 3042 1454000 1003 142969100 98.30 99.90 97.40 97.60 0.70 -0.71% 97.60 4 97.70 3 17.30
2024-01-05 3042 1038000 775 100971200 97.80 98.60 96.70 96.70 0.90 -0.92% 96.70 15 96.90 2 17.15
2024-01-08 3042 1581000 1171 151708900 96.40 96.90 95.30 95.70 1.00 -1.03% 95.60 17 95.70 24 16.97
2024-01-09 3042 795000 582 76155200 96.20 96.30 95.50 95.50 0.20 -0.21% 95.50 28 95.70 1 16.93
2024-01-10 3042 1585000 880 150122000 95.50 95.50 94.30 94.90 0.60 -0.63% 94.80 2 94.90 62 16.83
2024-01-11 3042 1374000 908 129917000 95.00 95.10 94.00 94.90 0.00 0% 94.90 19 95.00 76 16.83
2024-01-12 3042 819000 488 77808100 95.00 95.30 94.70 94.80 0.10 -0.11% 94.80 15 94.90 1 16.81
2024-01-15 3042 814000 458 77883200 95.60 96.00 95.30 96.00 1.20 1.27% 95.90 3 96.00 47 17.02
2024-01-16 3042 754000 489 71882100 95.90 95.90 95.10 95.30 0.70 -0.73% 95.30 63 95.40 9 16.90
2024-01-17 3042 1898000 1256 178760300 95.00 95.10 93.30 94.00 1.30 -1.36% 93.90 4 94.00 50 16.67
2024-01-18 3042 1317000 788 123961500 94.70 94.70 93.60 94.20 0.20 0.21% 94.20 6 94.30 5 16.70
2024-01-19 3042 1023000 485 97100600 94.60 95.30 94.50 95.00 0.80 0.85% 94.90 12 95.00 4 16.84
2024-01-22 3042 1365000 805 131012300 95.60 96.70 95.50 96.00 1.00 1.05% 96.00 1 96.10 15 17.02
2024-01-23 3042 603000 488 57866400 96.40 96.40 95.60 95.80 0.20 -0.21% 95.80 19 95.90 6 16.99
2024-01-24 3042 836000 436 80224200 95.70 96.50 95.50 95.80 0.00 0% 95.80 4 95.90 3 16.99
2024-01-25 3042 483000 355 46425700 96.30 96.30 95.90 96.30 0.50 0.52% 96.20 1 96.30 21 17.07
2024-01-26 3042 638000 467 61523100 96.30 97.10 96.00 96.50 0.20 0.21% 96.10 2 96.60 18 17.11
2024-01-29 3042 587000 459 56439500 96.50 96.60 95.80 96.20 0.30 -0.31% 96.20 2 96.40 5 17.06
2024-01-30 3042 644000 493 61791700 96.70 96.70 95.50 95.50 0.70 -0.73% 95.50 39 95.60 5 16.93
2024-01-31 3042 878000 699 83578500 96.00 96.20 94.80 95.00 0.50 -0.52% 94.90 6 95.00 8 16.84
2024-02-01 3042 528000 407 50279000 95.00 95.80 94.60 95.30 0.30 0.32% 95.30 46 95.40 3 16.90
2024-02-02 3042 531000 403 50727300 95.50 96.00 95.20 95.50 0.20 0.21% 95.50 59 95.60 4 16.93
2024-02-05 3042 440000 296 41930400 95.50 95.70 95.00 95.30 0.20 -0.21% 95.30 118 95.40 23 16.90
2024-02-15 3042 996000 696 96073000 95.70 97.00 95.70 96.90 1.60 1.68% 96.80 32 96.90 13 17.18
2024-02-16 3042 1359000 1022 132959500 97.90 98.30 97.50 97.50 0.60 0.62% 97.50 32 97.70 15 17.29
2024-02-19 3042 815000 620 79326400 97.70 98.00 96.90 97.30 0.20 -0.21% 97.30 2 97.50 10 17.25
2024-02-20 3042 1182000 784 114420900 97.30 97.70 96.20 96.20 1.10 -1.13% 96.20 51 96.40 1 17.06
2024-02-21 3042 3330000 2447 330517400 97.00 101.50 97.00 98.80 2.60 2.7% 98.80 22 98.90 12 17.52
2024-02-22 3042 3103000 2128 310582400 99.50 101.00 99.50 100.00 1.20 1.21% 100.00 58 100.50 314 17.73
2024-02-23 3042 2325000 1550 233299000 100.50 101.00 100.00 100.00 0.00 0% 100.00 69 100.50 132 17.73