銘異(3060)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 | 21.95 0 0% | 21.60 -0.35 -1.59% | 21.85 0.25 1.16% | 21.85 0 0% | 21.80 -0.05 -0.23% | 21.35 -0.45 -2.06% | 21.55 0.2 0.94% | 21.45 -0.1 -0.46% | 21.30 -0.15 -0.7% | 21.55 0.25 1.17% | 20.50 -1.05 -4.87% | 19.60 -0.9 -4.39% | 19.55 -0.05 -0.26% | 19.65 0.1 0.51% | 20.10 0.45 2.29% | 20.25 0.15 0.75% | 20.65 0.4 1.98% | 20.45 -0.2 -0.97% | 20.35 -0.1 -0.49% | 20.30 -0.05 -0.25% | 20.00 -0.3 -1.48% | 20.05 0.05 0.25% | 20.83 | |||||||||
| 2 月 | 20.10 0.05 0.25% | 19.95 -0.15 -0.75% | 19.70 -0.25 -1.25% | 19.80 0.1 0.51% | 20.20 0.4 2.02% | 20.65 0.45 2.23% | 21.00 0.35 1.69% | 20.95 -0.05 -0.24% | 20.90 -0.05 -0.24% | 20.50 -0.4 -1.91% | 20.60 0.1 0.49% | 20.15 -0.45 -2.18% | 20.15 0 0% | 20.3 | ||||||||||||||||||
| 3 月 | 20.20 0.05 0.25% | 21.50 1.3 6.44% | 21.65 0.15 0.7% | 21.50 -0.15 -0.69% | 21.10 -0.4 -1.86% | 20.50 -0.6 -2.84% | 21.90 1.4 6.83% | 22.80 0.9 4.11% | 22.05 -0.75 -3.29% | 21.25 -0.8 -3.63% | 21.05 -0.2 -0.94% | 21.25 0.2 0.95% | 20.75 -0.5 -2.35% | 20.50 -0.25 -1.2% | 20.75 0.25 1.22% | 20.75 0 0% | 20.65 -0.1 -0.48% | 20.30 -0.35 -1.69% | 20.85 0.55 2.71% | 20.70 -0.15 -0.72% | 20.70 0 0% | 21.1 | ||||||||||
| 4 月 | 20.80 0.1 0.48% | 20.65 -0.15 -0.72% | 20.40 -0.25 -1.21% | 20.50 0.1 0.49% | 22.55 2.05 10% | 24.80 2.25 9.98% | 26.20 1.4 5.65% | 28.80 2.6 9.92% | 29.40 0.6 2.08% | 27.90 -1.5 -5.1% | 28.50 0.6 2.15% | 27.80 -0.7 -2.46% | 26.15 -1.65 -5.94% | 24.90 -1.25 -4.78% | 26.15 1.25 5.02% | 26.80 0.65 2.49% | 27.80 1 3.73% | 27.90 0.1 0.36% | 25.37 |
說明:最高漲幅:10%最低跌幅:-5.94% 最高價:29.40最低價:19.55平均價:21.81,灰色底表示週末,漲48天(26.05)元,跌40天(-16.55)元,平盤6天
10%=3,7%=2,6%=3,5%=1,4%=2,3%=1,2%=11,1%=12,0%=19,-0%=1,-1%=2,-2%=2,-3%=4,-4%=8,-5%=11,-6%=12,
| 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 | 3060 | 753000 | 390 | 16625750 | 21.80 | 22.30 | 21.75 | 21.95 | 0.15 | 0% | 21.90 | 5 | 21.95 | 23 | 0.00 |
| 2024-01-03 | 3060 | 696000 | 378 | 15010250 | 21.75 | 21.90 | 21.20 | 21.60 | 0.35 | -1.59% | 21.60 | 12 | 21.70 | 6 | 0.00 |
| 2024-01-04 | 3060 | 1041000 | 565 | 22676700 | 21.75 | 22.15 | 21.35 | 21.85 | 0.25 | 1.16% | 21.70 | 7 | 21.85 | 14 | 0.00 |
| 2024-01-05 | 3060 | 1465000 | 815 | 32564100 | 22.35 | 22.80 | 21.85 | 21.85 | 0.00 | 0% | 21.85 | 11 | 21.90 | 13 | 0.00 |
| 2024-01-08 | 3060 | 401000 | 230 | 8765300 | 21.90 | 22.00 | 21.75 | 21.80 | 0.05 | -0.23% | 21.75 | 3 | 21.80 | 3 | 0.00 |
| 2024-01-09 | 3060 | 652000 | 412 | 13999300 | 22.00 | 22.05 | 21.35 | 21.35 | 0.45 | -2.06% | 21.35 | 17 | 21.40 | 6 | 0.00 |
| 2024-01-10 | 3060 | 388000 | 233 | 8277100 | 21.40 | 21.55 | 21.05 | 21.55 | 0.20 | 0.94% | 21.55 | 3 | 21.60 | 6 | 0.00 |
| 2024-01-11 | 3060 | 253000 | 148 | 5449300 | 21.50 | 21.65 | 21.45 | 21.45 | 0.10 | -0.46% | 21.45 | 18 | 21.50 | 2 | 0.00 |
| 2024-01-12 | 3060 | 445000 | 243 | 9586200 | 21.75 | 21.80 | 21.30 | 21.30 | 0.15 | -0.7% | 21.30 | 13 | 21.35 | 6 | 0.00 |
| 2024-01-15 | 3060 | 266000 | 171 | 5720800 | 21.50 | 21.65 | 21.35 | 21.55 | 0.25 | 1.17% | 21.50 | 6 | 21.55 | 2 | 0.00 |
| 2024-01-16 | 3060 | 1251000 | 674 | 26052750 | 21.55 | 21.55 | 20.45 | 20.50 | 1.05 | -4.87% | 20.45 | 24 | 20.50 | 2 | 0.00 |
| 2024-01-17 | 3060 | 1199000 | 601 | 23952150 | 20.45 | 20.70 | 19.60 | 19.60 | 0.90 | -4.39% | 19.60 | 15 | 19.65 | 4 | 0.00 |
| 2024-01-18 | 3060 | 516000 | 284 | 10085250 | 19.80 | 19.90 | 19.40 | 19.55 | 0.05 | -0.26% | 19.55 | 1 | 19.60 | 7 | 0.00 |
| 2024-01-19 | 3060 | 394000 | 256 | 7749150 | 19.80 | 19.90 | 19.50 | 19.65 | 0.10 | 0.51% | 19.65 | 4 | 19.70 | 5 | 0.00 |
| 2024-01-22 | 3060 | 348000 | 217 | 6961750 | 19.75 | 20.15 | 19.70 | 20.10 | 0.45 | 2.29% | 20.05 | 4 | 20.10 | 5 | 0.00 |
| 2024-01-23 | 3060 | 274000 | 186 | 5544450 | 20.25 | 20.40 | 20.10 | 20.25 | 0.15 | 0.75% | 20.20 | 13 | 20.25 | 6 | 0.00 |
| 2024-01-24 | 3060 | 412000 | 230 | 8447450 | 20.40 | 20.70 | 20.20 | 20.65 | 0.40 | 1.98% | 20.50 | 7 | 20.65 | 4 | 0.00 |
| 2024-01-25 | 3060 | 310000 | 158 | 6341500 | 20.65 | 20.65 | 20.30 | 20.45 | 0.20 | -0.97% | 20.45 | 31 | 20.50 | 7 | 0.00 |
| 2024-01-26 | 3060 | 232000 | 130 | 4734200 | 20.45 | 20.60 | 20.25 | 20.35 | 0.10 | -0.49% | 20.35 | 5 | 20.40 | 3 | 0.00 |
| 2024-01-29 | 3060 | 143000 | 109 | 2911150 | 20.45 | 20.55 | 20.15 | 20.30 | 0.05 | -0.25% | 20.30 | 1 | 20.35 | 1 | 0.00 |
| 2024-01-30 | 3060 | 378000 | 219 | 7561450 | 20.30 | 20.40 | 19.85 | 20.00 | 0.30 | -1.48% | 19.95 | 1 | 20.00 | 1 | 0.00 |
| 2024-01-31 | 3060 | 167000 | 112 | 3333200 | 20.05 | 20.10 | 19.85 | 20.05 | 0.05 | 0.25% | 20.00 | 1 | 20.05 | 7 | 0.00 |
| 2024-02-01 | 3060 | 263000 | 180 | 5320950 | 20.30 | 20.40 | 20.10 | 20.10 | 0.05 | 0.25% | 20.10 | 1 | 20.15 | 2 | 0.00 |
| 2024-02-02 | 3060 | 168000 | 126 | 3357650 | 20.10 | 20.15 | 19.90 | 19.95 | 0.15 | -0.75% | 19.90 | 12 | 20.00 | 6 | 0.00 |
| 2024-02-05 | 3060 | 440000 | 280 | 8696550 | 20.00 | 20.05 | 19.65 | 19.70 | 0.25 | -1.25% | 19.65 | 22 | 19.70 | 4 | 0.00 |
| 2024-02-15 | 3060 | 282000 | 163 | 5572600 | 19.65 | 20.00 | 19.55 | 19.80 | 0.10 | 0.51% | 19.80 | 6 | 19.85 | 2 | 0.00 |
| 2024-02-16 | 3060 | 313000 | 183 | 6292150 | 19.80 | 20.20 | 19.80 | 20.20 | 0.40 | 2.02% | 20.20 | 15 | 20.25 | 3 | 0.00 |
| 2024-02-19 | 3060 | 516000 | 307 | 10662550 | 20.25 | 21.00 | 20.25 | 20.65 | 0.45 | 2.23% | 20.60 | 7 | 20.65 | 2 | 0.00 |
| 2024-02-20 | 3060 | 813000 | 412 | 17021700 | 20.80 | 21.10 | 20.70 | 21.00 | 0.35 | 1.69% | 20.95 | 29 | 21.00 | 5 | 0.00 |
| 2024-02-21 | 3060 | 512000 | 254 | 10769000 | 21.00 | 21.35 | 20.90 | 20.95 | 0.05 | -0.24% | 20.95 | 1 | 21.00 | 29 | 0.00 |
| 2024-02-22 | 3060 | 376000 | 227 | 7879200 | 20.85 | 21.20 | 20.85 | 20.90 | 0.05 | -0.24% | 20.85 | 16 | 20.90 | 1 | 0.00 |
| 2024-02-23 | 3060 | 492000 | 243 | 10159400 | 20.95 | 20.95 | 20.45 | 20.50 | 0.40 | -1.91% | 20.45 | 15 | 20.55 | 2 | 0.00 |
| 2024-02-26 | 3060 | 332000 | 209 | 6792150 | 20.50 | 20.65 | 20.35 | 20.60 | 0.10 | 0.49% | 20.55 | 11 | 20.65 | 13 | 0.00 |
| 2024-02-27 | 3060 | 433000 | 257 | 8766150 | 20.65 | 20.70 | 19.90 | 20.15 | 0.45 | -2.18% | 20.15 | 6 | 20.20 | 4 | 0.00 |
| 2024-02-29 | 3060 | 371000 | 156 | 7484350 | 20.15 | 20.30 | 20.10 | 20.15 | 0.00 | 0% | 20.10 | 35 | 20.20 | 1 | 0.00 |
| 2024-03-01 | 3060 | 223000 | 130 | 4498800 | 20.15 | 20.30 | 20.05 | 20.20 | 0.05 | 0.25% | 20.20 | 3 | 20.25 | 1 | 0.00 |
| 2024-03-04 | 3060 | 2244000 | 1132 | 47773150 | 20.40 | 21.80 | 20.15 | 21.50 | 1.30 | 6.44% | 21.45 | 35 | 21.50 | 23 | 0.00 |
| 2024-03-05 | 3060 | 1835000 | 904 | 39713100 | 21.45 | 22.10 | 21.25 | 21.65 | 0.15 | 0.7% | 21.65 | 11 | 21.70 | 13 | 0.00 |
| 2024-03-06 | 3060 | 568000 | 328 | 12206500 | 21.65 | 21.65 | 21.35 | 21.50 | 0.15 | -0.69% | 21.50 | 3 | 21.55 | 11 | 0.00 |
| 2024-03-07 | 3060 | 802000 | 420 | 17119300 | 21.80 | 21.80 | 20.95 | 21.10 | 0.40 | -1.86% | 21.10 | 10 | 21.15 | 4 | 0.00 |
| 2024-03-08 | 3060 | 698000 | 463 | 14468500 | 21.15 | 21.35 | 20.40 | 20.50 | 0.60 | -2.84% | 20.45 | 29 | 20.50 | 8 | 0.00 |
| 2024-03-11 | 3060 | 3482000 | 1786 | 76731900 | 20.60 | 22.50 | 20.60 | 21.90 | 1.40 | 6.83% | 21.90 | 20 | 21.95 | 2 | 0.00 |
| 2024-03-12 | 3060 | 4489000 | 2096 | 101834600 | 22.00 | 23.10 | 21.95 | 22.80 | 0.90 | 4.11% | 22.75 | 88 | 22.80 | 25 | 0.00 |
| 2024-03-13 | 3060 | 2939000 | 1358 | 65345800 | 22.90 | 23.20 | 21.65 | 22.05 | 0.75 | -3.29% | 22.05 | 8 | 22.10 | 11 | 0.00 |
| 2024-03-14 | 3060 | 1312000 | 742 | 27945800 | 21.40 | 21.60 | 21.10 | 21.25 | 0.80 | -3.63% | 21.25 | 2 | 21.30 | 15 | 0.00 |
| 2024-03-15 | 3060 | 702000 | 377 | 14765850 | 21.25 | 21.25 | 20.80 | 21.05 | 0.20 | -0.94% | 21.00 | 52 | 21.05 | 2 | 0.00 |
| 2024-03-18 | 3060 | 395000 | 225 | 8342150 | 21.10 | 21.25 | 21.00 | 21.25 | 0.20 | 0.95% | 21.20 | 7 | 21.25 | 5 | 0.00 |
| 2024-03-19 | 3060 | 651000 | 397 | 13711850 | 21.45 | 21.60 | 20.70 | 20.75 | 0.50 | -2.35% | 20.70 | 40 | 20.75 | 6 | 0.00 |
| 2024-03-20 | 3060 | 731000 | 383 | 15032900 | 20.80 | 20.80 | 20.40 | 20.50 | 0.25 | -1.2% | 20.50 | 30 | 20.55 | 7 | 0.00 |
| 2024-03-21 | 3060 | 396000 | 200 | 8214350 | 20.60 | 20.90 | 20.60 | 20.75 | 0.25 | 1.22% | 20.70 | 10 | 20.75 | 3 | 0.00 |
| 2024-03-22 | 3060 | 345000 | 171 | 7137650 | 20.75 | 20.80 | 20.60 | 20.75 | 0.00 | 0% | 20.70 | 7 | 20.75 | 19 | 0.00 |
| 2024-03-25 | 3060 | 425000 | 233 | 8781200 | 20.75 | 20.90 | 20.55 | 20.65 | 0.10 | -0.48% | 20.60 | 32 | 20.65 | 9 | 0.00 |
| 2024-03-26 | 3060 | 542000 | 266 | 11106150 | 20.75 | 20.80 | 20.25 | 20.30 | 0.35 | -1.69% | 20.30 | 29 | 20.35 | 9 | 0.00 |
| 2024-03-27 | 3060 | 422000 | 225 | 8786300 | 20.30 | 21.05 | 20.30 | 20.85 | 0.55 | 2.71% | 20.80 | 3 | 20.85 | 18 | 0.00 |
| 2024-03-28 | 3060 | 378000 | 212 | 7870700 | 20.75 | 21.05 | 20.65 | 20.70 | 0.15 | -0.72% | 20.70 | 4 | 20.80 | 1 | 0.00 |
| 2024-03-29 | 3060 | 305000 | 188 | 6275850 | 20.80 | 20.80 | 20.40 | 20.70 | 0.00 | 0% | 20.60 | 1 | 20.70 | 3 | 0.00 |
| 2024-04-01 | 3060 | 310000 | 152 | 6436000 | 20.80 | 20.90 | 20.60 | 20.80 | 0.10 | 0.48% | 20.75 | 1 | 20.80 | 6 | 0.00 |
| 2024-04-02 | 3060 | 328000 | 179 | 6763600 | 20.80 | 20.80 | 20.50 | 20.65 | 0.15 | -0.72% | 20.65 | 3 | 20.70 | 9 | 0.00 |
| 2024-04-03 | 3060 | 278000 | 171 | 5676800 | 20.50 | 20.55 | 20.30 | 20.40 | 0.25 | -1.21% | 20.40 | 4 | 20.45 | 4 | 0.00 |
| 2024-04-08 | 3060 | 253000 | 139 | 5167850 | 20.40 | 20.55 | 20.30 | 20.50 | 0.10 | 0.49% | 20.50 | 4 | 20.55 | 5 | 0.00 |
| 2024-04-09 | 3060 | 8565000 | 3134 | 191435900 | 22.00 | 22.55 | 21.25 | 22.55 | 2.05 | 10% | 22.55 | 215 | 0.00 | 0 | 0.00 |
| 2024-04-10 | 3060 | 9586000 | 3603 | 230729600 | 22.80 | 24.80 | 22.60 | 24.80 | 2.25 | 9.98% | 24.80 | 22167 | 0.00 | 0 | 0.00 |
| 2024-04-11 | 3060 | 27060000 | 12672 | 705071800 | 27.20 | 27.20 | 24.85 | 26.20 | 1.40 | 5.65% | 26.15 | 9 | 26.20 | 97 | 0.00 |
| 2024-04-12 | 3060 | 17520000 | 7773 | 485766000 | 26.65 | 28.80 | 26.20 | 28.80 | 2.60 | 9.92% | 28.80 | 53092 | 0.00 | 0 | 0.00 |
| 2024-04-15 | 3060 | 22320000 | 9983 | 674410100 | 31.20 | 31.25 | 29.30 | 29.40 | 0.60 | 2.08% | 29.35 | 33 | 29.40 | 1 | 0.00 |
| 2024-04-16 | 3060 | 14567000 | 6586 | 421122500 | 29.50 | 30.45 | 27.90 | 27.90 | 1.50 | -5.1% | 27.85 | 6 | 27.90 | 83 | 0.00 |
| 2024-04-17 | 3060 | 4007000 | 1904 | 112668350 | 28.45 | 28.85 | 27.15 | 28.50 | 0.60 | 2.15% | 28.45 | 1 | 28.50 | 7 | 0.00 |
| 2024-04-18 | 3060 | 2502000 | 1295 | 69839900 | 28.10 | 28.30 | 27.40 | 27.80 | 0.70 | -2.46% | 27.80 | 1 | 27.85 | 6 | 0.00 |
| 2024-04-19 | 3060 | 4041707 | 2580 | 106058098 | 27.60 | 27.60 | 25.05 | 26.15 | 1.65 | -5.94% | 26.10 | 33 | 26.25 | 1 | 0.00 |
| 2024-04-22 | 3060 | 2743000 | 1460 | 69459350 | 26.15 | 26.15 | 24.80 | 24.90 | 1.25 | -4.78% | 24.85 | 1 | 24.90 | 2 | 0.00 |
| 2024-04-23 | 3060 | 2057000 | 1112 | 53209750 | 25.50 | 26.50 | 25.30 | 26.15 | 1.25 | 5.02% | 26.10 | 3 | 26.15 | 45 | 0.00 |
| 2024-04-24 | 3060 | 1517000 | 853 | 40585800 | 26.60 | 27.10 | 26.45 | 26.80 | 0.65 | 2.49% | 26.80 | 8 | 26.85 | 12 | 0.00 |
| 2024-04-25 | 3060 | 1600000 | 920 | 43912100 | 26.35 | 28.00 | 26.35 | 27.80 | 1.00 | 3.73% | 27.75 | 21 | 27.80 | 6 | 0.00 |
| 2024-04-26 | 3060 | 1644000 | 934 | 46380600 | 28.00 | 28.50 | 27.90 | 27.90 | 0.10 | 0.36% | 27.90 | 12 | 27.95 | 8 | 0.00 |