景碩(3189)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 | 98.20 0 0% | 97.80 -0.4 -0.41% | 97.70 -0.1 -0.1% | 97.10 -0.6 -0.61% | 97.80 0.7 0.72% | 98.60 0.8 0.82% | 96.40 -2.2 -2.23% | 96.20 -0.2 -0.21% | 95.70 -0.5 -0.52% | 97.10 1.4 1.46% | 97.90 0.8 0.82% | 96.00 -1.9 -1.94% | 95.70 -0.3 -0.31% | 98.40 2.7 2.82% | 100.00 1.6 1.63% | 101.50 1.5 1.5% | 100.50 -1 -0.99% | 101.00 0.5 0.5% | 100.00 -1 -0.99% | 101.50 1.5 1.5% | 103.50 2 1.97% | 100.50 -3 -2.9% | 98.67 | |||||||||
| 2 月 | 100.50 0 0% | 102.50 2 1.99% | 101.00 -1.5 -1.46% | 101.00 0 0% | 102.00 1 0.99% | 104.00 2 1.96% | 102.00 -2 -1.92% | 101.50 -0.5 -0.49% | 100.50 -1 -0.99% | 98.80 -1.7 -1.69% | 99.20 0.4 0.4% | 96.20 -3 -3.02% | 96.70 0.5 0.52% | 100.08 | ||||||||||||||||||
| 3 月 | 96.90 0.2 0.21% | 96.80 -0.1 -0.1% | 96.20 -0.6 -0.62% | 95.10 -1.1 -1.14% | 93.80 -1.3 -1.37% | 97.00 3.2 3.41% | 98.20 1.2 1.24% | 96.70 -1.5 -1.53% | 94.80 -1.9 -1.96% | 94.40 -0.4 -0.42% | 92.10 -2.3 -2.44% | 98.00 5.9 6.41% | 99.30 1.3 1.33% | 103.00 3.7 3.73% | 101.50 -1.5 -1.46% | 101.50 0 0% | 101.00 -0.5 -0.49% | 99.70 -1.3 -1.29% | 99.40 -0.3 -0.3% | 98.90 -0.5 -0.5% | 98.70 -0.2 -0.2% | 98.15 | ||||||||||
| 4 月 | 101.50 2.8 2.84% | 103.00 1.5 1.48% | 102.00 -1 -0.97% | 101.00 -1 -0.98% | 101.00 0 0% | 99.70 -1.3 -1.29% | 101.00 1.3 1.3% | 97.80 -3.2 -3.17% | 97.20 -0.6 -0.61% | 96.00 -1.2 -1.23% | 97.50 1.5 1.56% | 95.80 -1.7 -1.74% | 94.00 -1.8 -1.88% | 99.05 |
說明:最高漲幅:6.41%最低跌幅:-3.17% 最高價:104.00最低價:92.10平均價:98.9,灰色底表示週末,漲38天(63.2)元,跌44天(-49.9)元,平盤6天
6%=2,4%=1,3%=5,2%=10,1%=15,0%=11,-0%=3,-1%=9,-2%=12,-3%=20,
| 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 | 3189 | 2075000 | 1399 | 204845600 | 99.50 | 99.90 | 98.20 | 98.20 | 1.50 | 0% | 98.20 | 18 | 98.30 | 2 | 50.88 |
| 2024-01-03 | 3189 | 1535000 | 1127 | 150576500 | 98.00 | 98.90 | 97.10 | 97.80 | 0.40 | -0.41% | 97.80 | 5 | 97.90 | 8 | 50.67 |
| 2024-01-04 | 3189 | 2296000 | 1637 | 223699300 | 97.80 | 98.00 | 96.60 | 97.70 | 0.10 | -0.1% | 97.60 | 20 | 97.70 | 3 | 50.62 |
| 2024-01-05 | 3189 | 1764000 | 1217 | 171839600 | 97.60 | 98.30 | 97.10 | 97.10 | 0.60 | -0.61% | 97.10 | 23 | 97.20 | 5 | 50.31 |
| 2024-01-08 | 3189 | 1668000 | 1201 | 164521000 | 97.80 | 99.50 | 97.70 | 97.80 | 0.70 | 0.72% | 97.80 | 15 | 98.00 | 2 | 50.67 |
| 2024-01-09 | 3189 | 2115000 | 1449 | 209265700 | 98.50 | 99.70 | 98.30 | 98.60 | 0.80 | 0.82% | 98.60 | 27 | 98.70 | 8 | 51.09 |
| 2024-01-10 | 3189 | 3580000 | 2438 | 345291000 | 98.30 | 98.50 | 95.20 | 96.40 | 2.20 | -2.23% | 96.40 | 4 | 96.50 | 45 | 49.95 |
| 2024-01-11 | 3189 | 874000 | 634 | 84388900 | 96.50 | 97.20 | 96.20 | 96.20 | 0.20 | -0.21% | 96.20 | 17 | 96.30 | 1 | 49.84 |
| 2024-01-12 | 3189 | 1475000 | 1074 | 141306200 | 96.30 | 96.30 | 95.20 | 95.70 | 0.50 | -0.52% | 95.70 | 1 | 95.80 | 2 | 49.59 |
| 2024-01-15 | 3189 | 1267000 | 896 | 122965400 | 96.20 | 97.90 | 96.00 | 97.10 | 1.40 | 1.46% | 97.10 | 20 | 97.20 | 3 | 50.31 |
| 2024-01-16 | 3189 | 1306000 | 923 | 127109100 | 97.00 | 97.90 | 96.30 | 97.90 | 0.80 | 0.82% | 97.80 | 8 | 97.90 | 33 | 50.73 |
| 2024-01-17 | 3189 | 2509000 | 1720 | 242569500 | 97.50 | 98.00 | 95.80 | 96.00 | 1.90 | -1.94% | 96.00 | 18 | 96.30 | 1 | 49.74 |
| 2024-01-18 | 3189 | 1669000 | 1100 | 159499300 | 96.50 | 96.70 | 94.80 | 95.70 | 0.30 | -0.31% | 95.60 | 24 | 95.70 | 1 | 49.59 |
| 2024-01-19 | 3189 | 1790000 | 1315 | 175121500 | 96.40 | 98.50 | 96.40 | 98.40 | 2.70 | 2.82% | 98.40 | 2 | 98.50 | 77 | 50.98 |
| 2024-01-22 | 3189 | 3166000 | 2041 | 315725500 | 98.70 | 100.50 | 98.70 | 100.00 | 1.60 | 1.63% | 100.00 | 8 | 100.50 | 320 | 51.81 |
| 2024-01-23 | 3189 | 4849000 | 3061 | 492041000 | 101.50 | 102.50 | 100.50 | 101.50 | 1.50 | 1.5% | 101.50 | 80 | 102.00 | 263 | 52.59 |
| 2024-01-24 | 3189 | 2125000 | 1516 | 214331500 | 101.50 | 102.00 | 100.00 | 100.50 | 1.00 | -0.99% | 100.00 | 326 | 100.50 | 102 | 52.07 |
| 2024-01-25 | 3189 | 2334000 | 1501 | 235884500 | 100.50 | 102.00 | 100.50 | 101.00 | 0.50 | 0.5% | 100.50 | 197 | 101.00 | 17 | 52.33 |
| 2024-01-26 | 3189 | 2826000 | 1892 | 282400400 | 101.00 | 101.50 | 98.60 | 100.00 | 1.00 | -0.99% | 100.00 | 156 | 100.50 | 100 | 51.81 |
| 2024-01-29 | 3189 | 3283000 | 2068 | 334683000 | 101.00 | 103.00 | 101.00 | 101.50 | 1.50 | 1.5% | 101.50 | 218 | 102.00 | 47 | 52.59 |
| 2024-01-30 | 3189 | 17786000 | 9937 | 1879565500 | 103.50 | 108.00 | 103.00 | 103.50 | 2.00 | 1.97% | 103.00 | 565 | 103.50 | 157 | 53.63 |
| 2024-01-31 | 3189 | 4345000 | 2421 | 439757500 | 102.50 | 102.50 | 100.50 | 100.50 | 3.00 | -2.9% | 100.50 | 156 | 101.00 | 123 | 52.07 |
| 2024-02-01 | 3189 | 2336000 | 1531 | 234593700 | 100.00 | 101.50 | 99.30 | 100.50 | 0.00 | 0% | 100.50 | 56 | 101.00 | 49 | 52.07 |
| 2024-02-02 | 3189 | 2972000 | 1806 | 303194000 | 101.00 | 103.50 | 100.50 | 102.50 | 2.00 | 1.99% | 102.50 | 47 | 103.00 | 93 | 53.11 |
| 2024-02-05 | 3189 | 2288000 | 1705 | 231162500 | 102.50 | 102.50 | 100.50 | 101.00 | 1.50 | -1.46% | 100.50 | 337 | 101.00 | 30 | 52.33 |
| 2024-02-15 | 3189 | 2622000 | 1700 | 265143000 | 101.50 | 102.50 | 100.00 | 101.00 | 0.00 | 0% | 101.00 | 90 | 101.50 | 88 | 52.33 |
| 2024-02-16 | 3189 | 1752000 | 1180 | 179205500 | 101.50 | 103.00 | 101.50 | 102.00 | 1.00 | 0.99% | 102.00 | 15 | 102.50 | 126 | 1020.00 |
| 2024-02-19 | 3189 | 4688000 | 2941 | 491747000 | 103.00 | 106.50 | 102.00 | 104.00 | 2.00 | 1.96% | 104.00 | 148 | 104.50 | 57 | 1040.00 |
| 2024-02-20 | 3189 | 2628000 | 1863 | 270382500 | 105.00 | 105.00 | 101.50 | 102.00 | 2.00 | -1.92% | 102.00 | 29 | 102.50 | 77 | 1020.00 |
| 2024-02-21 | 3189 | 2217000 | 1464 | 225628500 | 102.50 | 103.00 | 101.00 | 101.50 | 0.50 | -0.49% | 101.50 | 22 | 102.00 | 40 | 1015.00 |
| 2024-02-22 | 3189 | 1463000 | 970 | 148052000 | 102.00 | 102.50 | 100.50 | 100.50 | 1.00 | -0.99% | 100.50 | 245 | 101.00 | 23 | 1005.00 |
| 2024-02-23 | 3189 | 2928000 | 2050 | 292132300 | 101.00 | 101.50 | 98.80 | 98.80 | 1.70 | -1.69% | 98.70 | 44 | 98.80 | 28 | 988.00 |
| 2024-02-26 | 3189 | 2144000 | 1457 | 213725600 | 98.80 | 100.50 | 98.80 | 99.20 | 0.40 | 0.4% | 99.20 | 27 | 99.30 | 4 | 992.00 |
| 2024-02-27 | 3189 | 4497000 | 3289 | 436662000 | 99.90 | 99.90 | 96.00 | 96.20 | 3.00 | -3.02% | 96.20 | 17 | 96.30 | 33 | 962.00 |
| 2024-02-29 | 3189 | 2741000 | 1878 | 264737300 | 96.40 | 97.40 | 95.40 | 96.70 | 0.50 | 0.52% | 96.70 | 63 | 97.20 | 2 | 967.00 |
| 2024-03-01 | 3189 | 2420000 | 1622 | 235956800 | 97.20 | 98.50 | 96.70 | 96.90 | 0.20 | 0.21% | 96.90 | 10 | 97.00 | 96 | 969.00 |
| 2024-03-04 | 3189 | 1983000 | 1266 | 192451000 | 97.60 | 97.70 | 96.80 | 96.80 | 0.10 | -0.1% | 96.80 | 9 | 96.90 | 13 | 968.00 |
| 2024-03-05 | 3189 | 1840000 | 1358 | 177378800 | 97.00 | 97.70 | 96.10 | 96.20 | 0.60 | -0.62% | 96.20 | 12 | 96.30 | 12 | 962.00 |
| 2024-03-06 | 3189 | 2534000 | 1956 | 241612800 | 96.20 | 96.30 | 95.00 | 95.10 | 1.10 | -1.14% | 95.10 | 30 | 95.20 | 27 | 951.00 |
| 2024-03-07 | 3189 | 2979000 | 2185 | 280890500 | 95.50 | 95.50 | 93.80 | 93.80 | 1.30 | -1.37% | 93.80 | 8 | 93.90 | 7 | 938.00 |
| 2024-03-08 | 3189 | 5822000 | 3685 | 562556100 | 94.00 | 97.80 | 93.90 | 97.00 | 3.20 | 3.41% | 96.90 | 62 | 97.00 | 31 | 970.00 |
| 2024-03-11 | 3189 | 2833000 | 2194 | 278846700 | 97.00 | 99.20 | 96.60 | 98.20 | 1.20 | 1.24% | 98.10 | 34 | 98.20 | 2 | 982.00 |
| 2024-03-12 | 3189 | 3828000 | 2715 | 373531400 | 99.30 | 99.60 | 96.50 | 96.70 | 1.50 | -1.53% | 96.60 | 59 | 96.70 | 14 | 967.00 |
| 2024-03-13 | 3189 | 2874000 | 2107 | 274457800 | 97.00 | 97.40 | 94.60 | 94.80 | 1.90 | -1.96% | 94.80 | 16 | 94.90 | 10 | 948.00 |
| 2024-03-14 | 3189 | 2454000 | 1727 | 232478000 | 94.90 | 95.60 | 94.10 | 94.40 | 0.40 | -0.42% | 94.40 | 24 | 94.50 | 1 | 944.00 |
| 2024-03-15 | 3189 | 5045000 | 3757 | 467824500 | 94.40 | 95.90 | 92.00 | 92.10 | 2.30 | -2.44% | 92.10 | 6 | 92.30 | 1 | 921.00 |
| 2024-03-18 | 3189 | 7362000 | 5026 | 710857200 | 92.60 | 98.60 | 92.60 | 98.00 | 5.90 | 6.41% | 97.90 | 3 | 98.00 | 31 | 980.00 |
| 2024-03-19 | 3189 | 7865000 | 4823 | 781715500 | 99.90 | 100.00 | 98.00 | 99.30 | 1.30 | 1.33% | 99.30 | 52 | 99.50 | 3 | 993.00 |
| 2024-03-20 | 3189 | 9241000 | 5815 | 945219500 | 100.50 | 103.00 | 100.50 | 103.00 | 3.70 | 3.73% | 102.50 | 98 | 103.00 | 353 | 1030.00 |
| 2024-03-21 | 3189 | 5714000 | 3424 | 583064500 | 103.00 | 103.50 | 100.50 | 101.50 | 1.50 | -1.46% | 101.50 | 14 | 102.00 | 8 | 1015.00 |
| 2024-03-22 | 3189 | 3722000 | 2249 | 379195000 | 101.50 | 103.00 | 100.50 | 101.50 | 0.00 | 0% | 101.50 | 253 | 102.00 | 3 | 1015.00 |
| 2024-03-25 | 3189 | 2419000 | 1518 | 246328000 | 102.00 | 103.00 | 101.00 | 101.00 | 0.50 | -0.49% | 101.00 | 93 | 101.50 | 49 | 1010.00 |
| 2024-03-26 | 3189 | 2899000 | 1909 | 291071300 | 102.00 | 102.50 | 99.70 | 99.70 | 1.30 | -1.29% | 99.70 | 37 | 99.80 | 1 | 997.00 |
| 2024-03-27 | 3189 | 3987000 | 2622 | 396089900 | 100.00 | 100.50 | 98.20 | 99.40 | 0.30 | -0.3% | 99.40 | 16 | 99.50 | 1 | 994.00 |
| 2024-03-28 | 3189 | 1941000 | 1236 | 192287500 | 99.50 | 99.60 | 98.60 | 98.90 | 0.50 | -0.5% | 98.80 | 43 | 98.90 | 3 | 989.00 |
| 2024-03-29 | 3189 | 1824000 | 1316 | 180583700 | 99.10 | 100.50 | 98.40 | 98.70 | 0.20 | -0.2% | 98.70 | 8 | 98.90 | 3 | 987.00 |
| 2024-04-01 | 3189 | 2067000 | 1556 | 209465700 | 99.40 | 102.00 | 99.40 | 101.50 | 2.80 | 2.84% | 101.00 | 145 | 101.50 | 31 | 1015.00 |
| 2024-04-02 | 3189 | 2755000 | 1822 | 282784500 | 102.00 | 103.00 | 101.50 | 103.00 | 1.50 | 1.48% | 102.50 | 60 | 103.00 | 490 | 1030.00 |
| 2024-04-03 | 3189 | 1917000 | 1472 | 196609500 | 102.00 | 103.50 | 101.50 | 102.00 | 1.00 | -0.97% | 102.00 | 58 | 102.50 | 28 | 1020.00 |
| 2024-04-08 | 3189 | 2900000 | 1887 | 291565500 | 102.00 | 102.00 | 99.50 | 101.00 | 1.00 | -0.98% | 100.50 | 35 | 101.00 | 4 | 1010.00 |
| 2024-04-09 | 3189 | 1536000 | 1153 | 154075300 | 101.00 | 101.50 | 99.70 | 101.00 | 0.00 | 0% | 100.50 | 6 | 101.00 | 105 | 1010.00 |
| 2024-04-10 | 3189 | 1997000 | 1488 | 200560500 | 101.00 | 101.50 | 99.70 | 99.70 | 1.30 | -1.29% | 99.70 | 9 | 99.80 | 1 | 997.00 |
| 2024-04-11 | 3189 | 1887000 | 1309 | 189445300 | 99.70 | 101.00 | 99.30 | 101.00 | 1.30 | 1.3% | 100.50 | 42 | 101.00 | 224 | 1010.00 |
| 2024-04-12 | 3189 | 3495000 | 2648 | 345056800 | 101.50 | 101.50 | 97.60 | 97.80 | 3.20 | -3.17% | 97.80 | 20 | 97.90 | 17 | 978.00 |
| 2024-04-15 | 3189 | 2567000 | 1689 | 249989900 | 97.80 | 98.20 | 96.60 | 97.20 | 0.60 | -0.61% | 97.20 | 10 | 97.30 | 2 | 972.00 |
| 2024-04-16 | 3189 | 2951000 | 2011 | 283563100 | 97.00 | 97.00 | 95.20 | 96.00 | 1.20 | -1.23% | 96.00 | 58 | 96.10 | 1 | 960.00 |
| 2024-04-17 | 3189 | 1865000 | 1351 | 181101000 | 96.60 | 97.70 | 96.20 | 97.50 | 1.50 | 1.56% | 97.30 | 16 | 97.50 | 24 | 975.00 |
| 2024-04-18 | 3189 | 1722000 | 1280 | 165537000 | 96.90 | 97.00 | 95.80 | 95.80 | 1.70 | -1.74% | 95.80 | 79 | 95.90 | 1 | 958.00 |
| 2024-04-19 | 3189 | 3929183 | 3071 | 371659160 | 95.40 | 95.90 | 93.00 | 94.00 | 1.80 | -1.88% | 94.00 | 42 | 95.10 | 5 | 940.00 |