健鼎(3044)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 | 192.00 0 0% | 191.50 -0.5 -0.26% | 194.50 3 1.57% | 189.00 -5.5 -2.83% | 186.00 -3 -1.59% | 186.00 0 0% | 190.00 4 2.15% | 191.00 1 0.53% | 191.50 0.5 0.26% | 193.50 2 1.04% | 193.50 0 0% | 181.00 -12.5 -6.46% | 177.00 -4 -2.21% | 176.50 -0.5 -0.28% | 179.50 3 1.7% | 184.00 4.5 2.51% | 182.00 -2 -1.09% | 179.50 -2.5 -1.37% | 179.50 0 0% | 183.50 4 2.23% | 187.50 4 2.18% | 187.50 0 0% | 186.1 | |||||||||
| 2 月 | 194.00 6.5 3.47% | 198.50 4.5 2.32% | 203.00 4.5 2.27% | 223.00 20 9.85% | 225.00 2 0.9% | 223.00 -2 -0.89% | 225.50 2.5 1.12% | 219.00 -6.5 -2.88% | 219.50 0.5 0.23% | 214.00 -5.5 -2.51% | 216.50 2.5 1.17% | 210.50 -6 -2.77% | 208.00 -2.5 -1.19% | 213.4 | ||||||||||||||||||
| 3 月 | 207.50 -0.5 -0.24% | 211.50 4 1.93% | 213.50 2 0.95% | 217.00 3.5 1.64% | 219.50 2.5 1.15% | 212.50 -7 -3.19% | 207.00 -5.5 -2.59% | 209.00 2 0.97% | 205.00 -4 -1.91% | 202.00 -3 -1.46% | 205.00 3 1.49% | 218.50 13.5 6.59% | 214.00 -4.5 -2.06% | 213.50 -0.5 -0.23% | 213.00 -0.5 -0.23% | 218.00 5 2.35% | 215.50 -2.5 -1.15% | 205.50 -10 -4.64% | 206.50 1 0.49% | 204.50 -2 -0.97% | 204.50 0 0% | 210.61 | ||||||||||
| 4 月 | 205.50 1 0.49% | 212.50 7 3.41% | 213.00 0.5 0.24% | 211.00 -2 -0.94% | 208.00 -3 -1.42% | 205.00 -3 -1.44% | 201.50 -3.5 -1.71% | 200.50 -1 -0.5% | 196.50 -4 -2% | 191.00 -5.5 -2.8% | 192.50 1.5 0.79% | 198.00 5.5 2.86% | 193.50 -4.5 -2.27% | 191.00 -2.5 -1.29% | 187.00 -4 -2.09% | 191.50 4.5 2.41% | 199.82 |
說明:最高漲幅:9.85%最低跌幅:-6.46% 最高價:225.50最低價:176.50平均價:202.06,灰色底表示週末,漲42天(181)元,跌44天(-151)元,平盤6天
10%=2,7%=2,3%=4,2%=15,1%=12,0%=13,-0%=1,-1%=1,-2%=7,-3%=8,-4%=10,-5%=17,
| 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 | 3044 | 3353000 | 2071 | 649496000 | 196.00 | 196.50 | 192.00 | 192.00 | 3.00 | 0% | 192.00 | 200 | 192.50 | 25 | 17.10 |
| 2024-01-03 | 3044 | 2703000 | 1988 | 519831500 | 191.00 | 194.00 | 189.00 | 191.50 | 0.50 | -0.26% | 191.50 | 48 | 192.00 | 29 | 17.05 |
| 2024-01-04 | 3044 | 4144000 | 3085 | 801851500 | 192.50 | 195.00 | 191.50 | 194.50 | 3.00 | 1.57% | 194.00 | 15 | 194.50 | 33 | 17.32 |
| 2024-01-05 | 3044 | 7013000 | 4888 | 1330892500 | 195.50 | 195.50 | 188.00 | 189.00 | 5.50 | -2.83% | 189.00 | 3 | 189.50 | 111 | 16.83 |
| 2024-01-08 | 3044 | 2882000 | 2170 | 540350000 | 189.00 | 191.00 | 186.00 | 186.00 | 3.00 | -1.59% | 186.00 | 107 | 186.50 | 47 | 16.56 |
| 2024-01-09 | 3044 | 4025000 | 2684 | 755895500 | 189.00 | 192.50 | 186.00 | 186.00 | 0.00 | 0% | 186.00 | 388 | 187.00 | 14 | 16.56 |
| 2024-01-10 | 3044 | 2498000 | 1646 | 473198500 | 186.50 | 191.00 | 186.00 | 190.00 | 4.00 | 2.15% | 190.00 | 26 | 190.50 | 60 | 16.92 |
| 2024-01-11 | 3044 | 2810000 | 1870 | 533915500 | 188.50 | 191.50 | 188.00 | 191.00 | 1.00 | 0.53% | 191.00 | 203 | 191.50 | 177 | 17.01 |
| 2024-01-12 | 3044 | 4198000 | 2353 | 807759500 | 192.00 | 193.50 | 191.50 | 191.50 | 0.50 | 0.26% | 191.50 | 39 | 192.00 | 8 | 17.05 |
| 2024-01-15 | 3044 | 2703000 | 1614 | 520612500 | 192.50 | 193.50 | 191.00 | 193.50 | 2.00 | 1.04% | 193.00 | 31 | 193.50 | 105 | 17.23 |
| 2024-01-16 | 3044 | 2569000 | 1670 | 496110000 | 192.00 | 194.00 | 191.50 | 193.50 | 0.00 | 0% | 193.50 | 10 | 194.00 | 95 | 17.23 |
| 2024-01-17 | 3044 | 10802000 | 7979 | 1988111000 | 192.00 | 192.50 | 180.00 | 181.00 | 12.50 | -6.46% | 180.50 | 87 | 181.00 | 10 | 16.12 |
| 2024-01-18 | 3044 | 6855000 | 4983 | 1214253000 | 182.50 | 182.50 | 175.50 | 177.00 | 4.00 | -2.21% | 177.00 | 38 | 177.50 | 33 | 15.76 |
| 2024-01-19 | 3044 | 6670000 | 3929 | 1172810500 | 178.00 | 179.50 | 173.50 | 176.50 | 0.50 | -0.28% | 176.50 | 57 | 177.00 | 78 | 15.72 |
| 2024-01-22 | 3044 | 4338000 | 2787 | 785521000 | 178.00 | 184.00 | 178.00 | 179.50 | 3.00 | 1.7% | 179.50 | 17 | 180.00 | 13 | 15.98 |
| 2024-01-23 | 3044 | 3197000 | 1929 | 583605500 | 181.00 | 184.00 | 179.50 | 184.00 | 4.50 | 2.51% | 183.50 | 10 | 184.00 | 139 | 16.38 |
| 2024-01-24 | 3044 | 2030000 | 1507 | 372175000 | 184.50 | 184.50 | 181.50 | 182.00 | 2.00 | -1.09% | 181.50 | 51 | 182.00 | 2 | 16.21 |
| 2024-01-25 | 3044 | 1819000 | 1449 | 329690000 | 184.00 | 184.00 | 179.50 | 179.50 | 2.50 | -1.37% | 179.50 | 31 | 180.00 | 2 | 15.98 |
| 2024-01-26 | 3044 | 1166000 | 833 | 209199500 | 181.00 | 181.50 | 178.50 | 179.50 | 0.00 | 0% | 179.00 | 10 | 179.50 | 67 | 15.98 |
| 2024-01-29 | 3044 | 1639000 | 1025 | 299150000 | 181.00 | 184.00 | 180.00 | 183.50 | 4.00 | 2.23% | 183.00 | 6 | 183.50 | 5 | 16.34 |
| 2024-01-30 | 3044 | 4163000 | 3210 | 780459000 | 184.50 | 189.50 | 184.00 | 187.50 | 4.00 | 2.18% | 187.50 | 36 | 188.00 | 48 | 16.70 |
| 2024-01-31 | 3044 | 3349000 | 2094 | 630688000 | 190.00 | 190.00 | 187.00 | 187.50 | 0.00 | 0% | 187.50 | 8 | 188.00 | 57 | 16.70 |
| 2024-02-01 | 3044 | 5314000 | 4098 | 1028982500 | 186.50 | 197.00 | 186.50 | 194.00 | 6.50 | 3.47% | 193.50 | 45 | 194.50 | 48 | 17.28 |
| 2024-02-02 | 3044 | 4917000 | 3630 | 969499500 | 198.00 | 199.00 | 193.00 | 198.50 | 4.50 | 2.32% | 198.00 | 16 | 198.50 | 60 | 17.68 |
| 2024-02-05 | 3044 | 6015000 | 4493 | 1221378500 | 199.50 | 206.50 | 199.00 | 203.00 | 4.50 | 2.27% | 202.50 | 24 | 203.00 | 68 | 18.08 |
| 2024-02-15 | 3044 | 11378000 | 6547 | 2147483647 | 210.50 | 223.00 | 208.50 | 223.00 | 20.00 | 9.85% | 223.00 | 2340 | 0.00 | 0 | 19.86 |
| 2024-02-16 | 3044 | 16747000 | 10128 | 2147483647 | 230.00 | 236.50 | 223.50 | 225.00 | 2.00 | 0.9% | 225.00 | 53 | 225.50 | 24 | 20.04 |
| 2024-02-19 | 3044 | 5484000 | 3815 | 1210948000 | 222.00 | 223.00 | 217.00 | 223.00 | 2.00 | -0.89% | 222.50 | 1 | 223.00 | 113 | 19.86 |
| 2024-02-20 | 3044 | 4731000 | 3547 | 1062580000 | 223.50 | 227.50 | 220.00 | 225.50 | 2.50 | 1.12% | 225.50 | 19 | 226.00 | 2 | 20.08 |
| 2024-02-21 | 3044 | 5263000 | 3843 | 1161343000 | 227.00 | 227.00 | 218.50 | 219.00 | 6.50 | -2.88% | 219.00 | 26 | 219.50 | 7 | 19.50 |
| 2024-02-22 | 3044 | 10349000 | 7457 | 2147483647 | 226.00 | 227.00 | 213.50 | 219.50 | 0.50 | 0.23% | 219.50 | 57 | 220.00 | 35 | 19.55 |
| 2024-02-23 | 3044 | 7447000 | 5533 | 1602983500 | 220.00 | 220.50 | 213.00 | 214.00 | 5.50 | -2.51% | 214.00 | 59 | 214.50 | 16 | 19.06 |
| 2024-02-26 | 3044 | 3041000 | 2224 | 655013000 | 216.00 | 217.00 | 213.00 | 216.50 | 2.50 | 1.17% | 216.50 | 7 | 217.00 | 63 | 19.28 |
| 2024-02-27 | 3044 | 4601000 | 3157 | 970497500 | 215.50 | 215.50 | 206.50 | 210.50 | 6.00 | -2.77% | 210.50 | 6 | 211.00 | 23 | 18.74 |
| 2024-02-29 | 3044 | 4706000 | 2758 | 977241500 | 209.50 | 209.50 | 206.00 | 208.00 | 2.50 | -1.19% | 208.00 | 26 | 208.50 | 6 | 18.52 |
| 2024-03-01 | 3044 | 8475000 | 5557 | 1780234000 | 212.00 | 214.50 | 207.50 | 207.50 | 0.50 | -0.24% | 207.50 | 140 | 208.00 | 1 | 18.00 |
| 2024-03-04 | 3044 | 5786000 | 3945 | 1220891000 | 210.00 | 212.50 | 207.50 | 211.50 | 4.00 | 1.93% | 211.00 | 564 | 211.50 | 22 | 18.34 |
| 2024-03-05 | 3044 | 6465000 | 4775 | 1364267000 | 212.00 | 214.50 | 207.00 | 213.50 | 2.00 | 0.95% | 213.00 | 100 | 213.50 | 1 | 18.52 |
| 2024-03-06 | 3044 | 8508000 | 6046 | 1824141500 | 214.00 | 217.50 | 210.50 | 217.00 | 3.50 | 1.64% | 216.50 | 15 | 217.00 | 76 | 18.82 |
| 2024-03-07 | 3044 | 16429000 | 11584 | 2147483647 | 220.00 | 227.50 | 212.00 | 219.50 | 2.50 | 1.15% | 219.50 | 12 | 220.00 | 72 | 19.04 |
| 2024-03-08 | 3044 | 12105000 | 8259 | 2147483647 | 223.00 | 224.00 | 211.00 | 212.50 | 7.00 | -3.19% | 212.00 | 128 | 212.50 | 13 | 18.43 |
| 2024-03-11 | 3044 | 6730000 | 4727 | 1396186000 | 208.00 | 210.50 | 204.50 | 207.00 | 5.50 | -2.59% | 207.00 | 90 | 207.50 | 4 | 17.95 |
| 2024-03-12 | 3044 | 3662000 | 2529 | 762550000 | 207.00 | 210.50 | 206.50 | 209.00 | 2.00 | 0.97% | 208.50 | 2 | 209.00 | 126 | 18.13 |
| 2024-03-13 | 3044 | 6784000 | 4407 | 1391583500 | 209.00 | 209.50 | 202.00 | 205.00 | 4.00 | -1.91% | 205.00 | 19 | 205.50 | 1 | 17.78 |
| 2024-03-14 | 3044 | 4823000 | 3140 | 980841500 | 204.50 | 205.00 | 202.00 | 202.00 | 3.00 | -1.46% | 202.00 | 51 | 202.50 | 1 | 17.52 |
| 2024-03-15 | 3044 | 5865000 | 3479 | 1207342000 | 202.00 | 208.00 | 201.00 | 205.00 | 3.00 | 1.49% | 205.00 | 56 | 205.50 | 43 | 17.78 |
| 2024-03-18 | 3044 | 10199000 | 6259 | 2147483647 | 208.00 | 218.50 | 207.00 | 218.50 | 13.50 | 6.59% | 218.00 | 3 | 218.50 | 106 | 18.95 |
| 2024-03-19 | 3044 | 9695000 | 6757 | 2104362500 | 218.00 | 221.00 | 214.00 | 214.00 | 4.50 | -2.06% | 214.00 | 74 | 214.50 | 3 | 18.56 |
| 2024-03-20 | 3044 | 8317000 | 5864 | 1804793000 | 215.50 | 221.50 | 213.50 | 213.50 | 0.50 | -0.23% | 213.00 | 225 | 213.50 | 19 | 18.52 |
| 2024-03-21 | 3044 | 7190000 | 4612 | 1536390000 | 216.50 | 217.00 | 211.00 | 213.00 | 0.50 | -0.23% | 213.00 | 120 | 213.50 | 2 | 18.47 |
| 2024-03-22 | 3044 | 7512000 | 5173 | 1639684000 | 214.50 | 220.00 | 214.50 | 218.00 | 5.00 | 2.35% | 218.00 | 86 | 218.50 | 3 | 18.91 |
| 2024-03-25 | 3044 | 4305000 | 3050 | 938592500 | 220.00 | 221.50 | 215.50 | 215.50 | 2.50 | -1.15% | 215.50 | 22 | 216.00 | 1 | 18.69 |
| 2024-03-26 | 3044 | 7256000 | 4984 | 1514258000 | 216.50 | 216.50 | 205.00 | 205.50 | 10.00 | -4.64% | 205.50 | 145 | 206.00 | 3 | 17.82 |
| 2024-03-27 | 3044 | 5468000 | 3703 | 1123719000 | 204.50 | 209.50 | 202.50 | 206.50 | 1.00 | 0.49% | 206.50 | 49 | 207.00 | 3 | 17.91 |
| 2024-03-28 | 3044 | 2583000 | 1623 | 531888500 | 206.00 | 208.50 | 204.50 | 204.50 | 2.00 | -0.97% | 204.50 | 147 | 205.00 | 1 | 17.74 |
| 2024-03-29 | 3044 | 2844000 | 1794 | 584683500 | 206.00 | 207.50 | 204.50 | 204.50 | 0.00 | 0% | 204.50 | 57 | 205.50 | 11 | 17.74 |
| 2024-04-01 | 3044 | 2971000 | 2097 | 611823500 | 206.00 | 209.00 | 203.00 | 205.50 | 1.00 | 0.49% | 205.50 | 87 | 206.00 | 2 | 17.82 |
| 2024-04-02 | 3044 | 3559000 | 2680 | 750560500 | 207.00 | 213.50 | 207.00 | 212.50 | 7.00 | 3.41% | 212.00 | 36 | 212.50 | 17 | 18.43 |
| 2024-04-03 | 3044 | 3595000 | 2721 | 770607000 | 210.00 | 217.50 | 209.50 | 213.00 | 0.50 | 0.24% | 213.00 | 9 | 213.50 | 38 | 18.47 |
| 2024-04-08 | 3044 | 2040000 | 1453 | 430863500 | 213.00 | 213.50 | 210.00 | 211.00 | 2.00 | -0.94% | 211.00 | 12 | 211.50 | 6 | 18.30 |
| 2024-04-09 | 3044 | 1586000 | 1269 | 330832500 | 211.00 | 213.00 | 207.00 | 208.00 | 3.00 | -1.42% | 208.00 | 18 | 208.50 | 40 | 18.04 |
| 2024-04-10 | 3044 | 1915000 | 1499 | 395010000 | 208.00 | 209.50 | 205.00 | 205.00 | 3.00 | -1.44% | 205.00 | 55 | 205.50 | 1 | 17.78 |
| 2024-04-11 | 3044 | 3621000 | 2759 | 733032000 | 204.50 | 205.00 | 201.00 | 201.50 | 3.50 | -1.71% | 201.50 | 13 | 202.00 | 34 | 17.48 |
| 2024-04-12 | 3044 | 2991000 | 2239 | 601824500 | 202.00 | 203.50 | 200.00 | 200.50 | 1.00 | -0.5% | 200.50 | 44 | 201.00 | 32 | 17.39 |
| 2024-04-15 | 3044 | 3152000 | 2177 | 623337500 | 199.00 | 201.00 | 196.50 | 196.50 | 4.00 | -2% | 196.00 | 204 | 196.50 | 2 | 17.04 |
| 2024-04-16 | 3044 | 4164000 | 2630 | 800396000 | 194.00 | 195.00 | 190.50 | 191.00 | 5.50 | -2.8% | 191.00 | 9 | 192.50 | 34 | 16.57 |
| 2024-04-17 | 3044 | 2175000 | 1490 | 420425500 | 191.50 | 194.50 | 191.00 | 192.50 | 1.50 | 0.79% | 192.50 | 94 | 193.00 | 11 | 16.70 |
| 2024-04-18 | 3044 | 4186000 | 2555 | 822599500 | 191.00 | 199.50 | 189.00 | 198.00 | 5.50 | 2.86% | 198.00 | 30 | 198.50 | 26 | 17.17 |
| 2024-04-19 | 3044 | 6201497 | 4636 | 1202015271 | 194.50 | 197.00 | 188.00 | 193.50 | 4.50 | -2.27% | 193.50 | 10 | 194.50 | 52 | 16.78 |
| 2024-04-22 | 3044 | 4000000 | 2575 | 770818000 | 196.00 | 196.50 | 191.00 | 191.00 | 2.50 | -1.29% | 190.50 | 42 | 191.00 | 17 | 16.57 |
| 2024-04-23 | 3044 | 4377000 | 3233 | 825367000 | 194.50 | 194.50 | 187.00 | 187.00 | 4.00 | -2.09% | 187.00 | 224 | 187.50 | 2 | 16.22 |
| 2024-04-24 | 3044 | 5380000 | 3892 | 1026409000 | 189.50 | 193.00 | 187.00 | 191.50 | 4.50 | 2.41% | 191.00 | 148 | 191.50 | 29 | 16.61 |