鈺德(3050)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　17.10
0
0%		17.15
0.05
0.29%		17.30
0.15
0.87%		17.35
0.05
0.29%		 　17.20
-0.15
-0.86%		16.95
-0.25
-1.45%		16.90
-0.05
-0.29%		17.10
0.2
1.18%		16.85
-0.25
-1.46%		 　17.20
0.35
2.08%		17.30
0.1
0.58%		17.20
-0.1
-0.58%		17.65
0.45
2.62%		17.40
-0.25
-1.42%		 　17.90
0.5
2.87%		17.55
-0.35
-1.96%		17.60
0.05
0.28%		17.50
-0.1
-0.57%		17.70
0.2
1.14%		 　17.60
-0.1
-0.56%		17.30
-0.3
-1.7%		17.65
0.35
2.02%		17.36
2 月19.00
1.35
7.65%		17.90
-1.1
-5.79%		 　17.10
-0.8
-4.47%		 　　　　　　　　17.30
0.2
1.17%		18.15
0.85
4.91%		 　18.50
0.35
1.93%		18.85
0.35
1.89%		18.70
-0.15
-0.8%		18.95
0.25
1.34%		18.45
-0.5
-2.64%		 　18.85
0.4
2.17%		18.60
-0.25
-1.33%		 19.40
0.8
4.3%		 18.46
3 月19.15
-0.25
-1.29%		 　19.60
0.45
2.35%		20.25
0.65
3.32%		20.30
0.05
0.25%		20.80
0.5
2.46%		20.65
-0.15
-0.72%		 　21.50
0.85
4.12%		23.65
2.15
10%		25.00
1.35
5.71%		23.90
-1.1
-4.4%		22.95
-0.95
-3.97%		 　21.60
-1.35
-5.88%		20.70
-0.9
-4.17%		20.35
-0.35
-1.69%		21.35
1
4.91%		21.65
0.3
1.41%		 　23.10
1.45
6.7%		22.95
-0.15
-0.65%		22.95
0
0%		23.50
0.55
2.4%		23.55
0.05
0.21%		 21.89
4 月22.85
-0.7
-2.97%		23.20
0.35
1.53%		23.55
0.35
1.51%		 　　　23.90
0.35
1.49%		23.50
-0.4
-1.67%		23.25
-0.25
-1.06%		23.40
0.15
0.65%		22.55
-0.85
-3.63%		 　22.40
-0.15
-0.67%		21.65
-0.75
-3.35%		22.00
0.35
1.62%		22.35
0.35
1.59%		21.40
-0.95
-4.25%		 　21.35
-0.05
-0.23%		21.35
0
0%		21.10
-0.25
-1.17%		20.85
-0.25
-1.18%		20.85
0
0%		　　　　　22.34

說明:最高漲幅:10%最低跌幅:-5.88% 最高價:25.00最低價:16.85平均價:20.01,灰色底表示週末,漲47天(23.95)元,跌43天(-19)元,平盤4天
10%=1,8%=1,7%=2,6%=1,5%=2,4%=4,3%=4,2%=16,1%=11,0%=9,-0%=3,-1%=3,-2%=4,-3%=5,-4%=7,-5%=21,

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 3050 416000 232 7149750 17.10 17.40 17.05 17.10 0.05 0% 17.10 46 17.20 3 18.79
2024-01-03 3050 748000 299 12881050 17.20 17.40 17.05 17.15 0.05 0.29% 17.15 14 17.20 10 18.85
2024-01-04 3050 2201000 657 38234850 17.15 17.65 17.00 17.30 0.15 0.87% 17.30 18 17.40 11 19.01
2024-01-05 3050 1060000 314 18339000 17.30 17.50 17.15 17.35 0.05 0.29% 17.35 1 17.40 15 19.07
2024-01-08 3050 391000 199 6710450 17.35 17.35 17.10 17.20 0.15 -0.86% 17.15 23 17.20 26 18.90
2024-01-09 3050 3501000 862 60370350 17.25 17.50 16.75 16.95 0.25 -1.45% 16.90 20 16.95 23 18.63
2024-01-10 3050 791000 266 13320650 16.90 17.00 16.65 16.90 0.05 -0.29% 16.80 4 16.90 13 18.57
2024-01-11 3050 2494000 501 42705850 16.90 17.40 16.75 17.10 0.20 1.18% 17.05 25 17.10 20 18.79
2024-01-12 3050 663000 243 11247100 17.10 17.10 16.85 16.85 0.25 -1.46% 16.85 13 16.90 10 18.52
2024-01-15 3050 2419000 584 41646650 16.95 17.50 16.80 17.20 0.35 2.08% 17.20 4 17.25 20 18.90
2024-01-16 3050 2231000 723 38736750 17.30 17.55 17.10 17.30 0.10 0.58% 17.30 40 17.35 6 19.01
2024-01-17 3050 1802000 537 31167100 17.30 17.45 17.10 17.20 0.10 -0.58% 17.20 98 17.25 1 18.90
2024-01-18 3050 3873000 912 67723250 17.10 17.70 17.10 17.65 0.45 2.62% 17.60 24 17.65 155 19.40
2024-01-19 3050 3380000 1013 59812950 17.65 17.95 17.40 17.40 0.25 -1.42% 17.40 19 17.50 36 19.12
2024-01-22 3050 3174000 1373 57241650 17.55 18.50 17.55 17.90 0.50 2.87% 17.85 19 18.00 29 19.67
2024-01-23 3050 1188000 503 21085850 17.75 18.00 17.55 17.55 0.35 -1.96% 17.55 48 17.65 12 19.29
2024-01-24 3050 7019000 1477 125823950 17.60 18.25 17.50 17.60 0.05 0.28% 17.60 23 17.65 68 19.34
2024-01-25 3050 898000 320 15847950 17.65 17.90 17.50 17.50 0.10 -0.57% 17.50 8 17.55 1 19.23
2024-01-26 3050 1427000 491 24836850 17.60 17.75 17.05 17.70 0.20 1.14% 17.65 13 17.70 16 19.45
2024-01-29 3050 6108000 1337 109903600 17.75 18.30 17.60 17.60 0.10 -0.56% 17.60 14 17.65 59 19.34
2024-01-30 3050 719000 306 12540300 17.50 17.65 17.30 17.30 0.30 -1.7% 17.30 35 17.35 1 19.01
2024-01-31 3050 1045000 306 18338300 17.35 17.70 17.30 17.65 0.35 2.02% 17.65 70 17.70 58 19.40
2024-02-01 3050 11944000 3486 222647450 17.95 19.20 17.80 19.00 1.35 7.65% 18.95 17 19.00 40 20.88
2024-02-02 3050 12838000 4108 243020350 19.25 19.65 17.80 17.90 1.10 -5.79% 17.85 7 17.90 70 19.67
2024-02-05 3050 4227000 1587 74163350 17.70 18.10 17.10 17.10 0.80 -4.47% 17.10 9 17.15 39 18.79
2024-02-15 3050 882000 416 15310600 17.25 17.60 17.10 17.30 0.20 1.17% 17.30 18 17.35 1 19.01
2024-02-16 3050 3686000 982 65591850 17.35 18.15 17.30 18.15 0.85 4.91% 18.10 25 18.15 65 19.95
2024-02-19 3050 5493000 1439 101612900 17.80 19.00 17.80 18.50 0.35 1.93% 18.50 45 18.55 6 20.33
2024-02-20 3050 5292000 1342 99349150 18.30 19.20 18.30 18.85 0.35 1.89% 18.85 49 18.90 54 20.71
2024-02-21 3050 1620000 672 30452550 18.85 19.05 18.50 18.70 0.15 -0.8% 18.70 24 18.80 24 20.55
2024-02-22 3050 2430000 828 45981800 18.85 19.15 18.60 18.95 0.25 1.34% 18.90 94 18.95 2 20.82
2024-02-23 3050 2651000 785 49590100 18.95 19.15 18.45 18.45 0.50 -2.64% 18.45 15 18.50 6 20.27
2024-02-26 3050 1156000 426 21609650 18.50 18.85 18.40 18.85 0.40 2.17% 18.85 12 18.90 20 20.71
2024-02-27 3050 1124000 471 20873200 18.95 19.00 18.20 18.60 0.25 -1.33% 18.55 13 18.60 15 20.44
2024-02-29 3050 5832000 2220 113185850 18.80 19.75 18.80 19.40 0.80 4.3% 19.40 21 19.50 68 21.32
2024-03-01 3050 1666000 733 31845650 19.45 19.45 18.95 19.15 0.25 -1.29% 19.10 13 19.15 12 21.04
2024-03-04 3050 3887000 1501 76659350 19.25 20.00 19.20 19.60 0.45 2.35% 19.60 61 19.65 8 21.54
2024-03-05 3050 5283000 1658 105734250 19.65 20.30 19.45 20.25 0.65 3.32% 20.25 37 20.30 75 22.25
2024-03-06 3050 3894000 1213 78609700 20.35 20.60 19.65 20.30 0.05 0.25% 20.30 25 20.35 18 22.31
2024-03-07 3050 3010000 1412 62360100 20.50 20.95 20.45 20.80 0.50 2.46% 20.70 3 20.80 71 22.86
2024-03-08 3050 3590000 1383 74697350 20.95 21.30 20.50 20.65 0.15 -0.72% 20.65 19 20.70 6 22.69
2024-03-11 3050 3109000 1396 66159200 20.85 21.65 20.65 21.50 0.85 4.12% 21.50 8 21.55 57 23.63
2024-03-12 3050 7268000 2586 168242550 21.50 23.65 21.50 23.65 2.15 10% 23.65 157 0.00 0 25.99
2024-03-13 3050 14939000 6208 372728550 24.80 26.00 24.00 25.00 1.35 5.71% 24.95 5 25.00 42 27.47
2024-03-14 3050 7730000 3210 189007150 25.50 25.60 23.80 23.90 1.10 -4.4% 23.85 56 23.90 57 26.26
2024-03-15 3050 5574000 2218 128337150 23.60 23.70 22.55 22.95 0.95 -3.97% 22.90 3 22.95 2 25.22
2024-03-18 3050 4910000 2114 110409700 23.00 24.00 21.20 21.60 1.35 -5.88% 21.60 14 21.65 14 43.20
2024-03-19 3050 3579000 1478 76632050 21.90 22.30 20.60 20.70 0.90 -4.17% 20.70 20 20.75 6 41.40
2024-03-20 3050 5459000 1667 110425700 21.00 21.00 19.80 20.35 0.35 -1.69% 20.30 3 20.40 22 40.70
2024-03-21 3050 4214000 1840 90007650 20.60 22.05 20.45 21.35 1.00 4.91% 21.35 64 21.45 2 42.70
2024-03-22 3050 2582000 1149 55682950 21.60 22.05 20.95 21.65 0.30 1.41% 21.65 11 21.75 24 43.30
2024-03-25 3050 9361000 3127 209665650 21.70 23.20 21.35 23.10 1.45 6.7% 23.10 19 23.15 81 46.20
2024-03-26 3050 11172000 3080 256047550 23.20 23.70 22.10 22.95 0.15 -0.65% 22.85 10 22.95 3 45.90
2024-03-27 3050 2731000 974 62023150 22.80 23.05 22.40 22.95 0.00 0% 22.90 50 22.95 10 45.90
2024-03-28 3050 3323000 1111 77417450 23.05 23.55 22.80 23.50 0.55 2.4% 23.45 2 23.50 100 47.00
2024-03-29 3050 4548000 1367 107798500 23.50 24.05 23.30 23.55 0.05 0.21% 23.55 55 23.60 12 47.10
2024-04-01 3050 2989000 1103 69650300 23.60 23.75 22.85 22.85 0.70 -2.97% 22.85 2 22.90 5 45.70
2024-04-02 3050 2702000 1132 62648350 22.95 23.75 22.35 23.20 0.35 1.53% 23.15 6 23.25 2 46.40
2024-04-03 3050 1755000 623 40992900 23.20 23.60 22.80 23.55 0.35 1.51% 23.55 47 23.60 24 47.10
2024-04-08 3050 4602000 2144 110951200 23.70 24.45 23.60 23.90 0.35 1.49% 23.90 36 24.00 53 47.80
2024-04-09 3050 2045000 1094 48072200 23.50 23.80 23.15 23.50 0.40 -1.67% 23.45 82 23.50 3 47.00
2024-04-10 3050 1689000 801 39851100 23.50 24.25 23.20 23.25 0.25 -1.06% 23.25 12 23.30 1 46.50
2024-04-11 3050 2720000 1119 63844200 23.05 24.05 22.90 23.40 0.15 0.65% 23.35 83 23.40 26 46.80
2024-04-12 3050 1802000 951 41265350 23.20 23.55 22.40 22.55 0.85 -3.63% 22.55 1 22.60 19 45.10
2024-04-15 3050 1464000 725 32728050 22.30 22.70 22.05 22.40 0.15 -0.67% 22.40 1 22.45 4 44.80
2024-04-16 3050 2471000 774 54144650 22.40 22.40 21.40 21.65 0.75 -3.35% 21.65 5 21.70 2 43.30
2024-04-17 3050 1016000 422 22167300 21.75 22.05 21.55 22.00 0.35 1.62% 21.95 9 22.00 6 44.00
2024-04-18 3050 991000 415 22166250 22.05 22.75 21.80 22.35 0.35 1.59% 22.30 31 22.35 1 44.70
2024-04-19 3050 1282920 651 27401364 22.15 22.30 20.80 21.40 0.95 -4.25% 21.30 3 21.40 3 42.80
2024-04-22 3050 2560000 695 55247600 21.40 22.00 21.15 21.35 0.05 -0.23% 21.30 11 21.35 3 42.70
2024-04-23 3050 803000 372 17036750 21.40 21.60 20.90 21.35 0.00 0% 21.35 21 21.40 6 42.70
2024-04-24 3050 3562000 731 76427950 21.65 22.00 21.10 21.10 0.25 -1.17% 21.10 45 21.20 37 42.20
2024-04-25 3050 1384000 627 28599850 21.05 21.15 20.45 20.85 0.25 -1.18% 20.80 26 20.85 1 41.70
2024-04-26 3050 692000 317 14514300 20.90 21.20 20.80 20.85 0.00 0% 20.80 17 20.85 4 41.70