全科(3209)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 36.40
0
0%
36.50
0.1
0.27%
36.30
-0.2
-0.55%
36.30
0
0%
 36.25
-0.05
-0.14%
35.05
-1.2
-3.31%
34.65
-0.4
-1.14%
34.75
0.1
0.29%
34.95
0.2
0.58%
 35.15
0.2
0.57%
34.90
-0.25
-0.71%
34.50
-0.4
-1.15%
34.55
0.05
0.14%
34.70
0.15
0.43%
 35.10
0.4
1.15%
35.10
0
0%
35.35
0.25
0.71%
35.30
-0.05
-0.14%
35.10
-0.2
-0.57%
 35.20
0.1
0.28%
35.20
0
0%
35.30
0.1
0.28%
35.32
2 月35.65
0.35
0.99%
35.45
-0.2
-0.56%
 35.25
-0.2
-0.56%
        36.30
1.05
2.98%
37.55
1.25
3.44%
 37.35
-0.2
-0.53%
36.95
-0.4
-1.07%
36.85
-0.1
-0.27%
36.60
-0.25
-0.68%
36.60
0
0%
 36.60
0
0%
36.20
-0.4
-1.09%
36.30
0.1
0.28%
36.41
3 月36.35
0.05
0.14%
 37.20
0.85
2.34%
37.20
0
0%
37.00
-0.2
-0.54%
36.35
-0.65
-1.76%
35.50
-0.85
-2.34%
 35.45
-0.05
-0.14%
35.75
0.3
0.85%
36.15
0.4
1.12%
35.95
-0.2
-0.55%
35.80
-0.15
-0.42%
 36.00
0.2
0.56%
36.15
0.15
0.42%
35.95
-0.2
-0.55%
36.30
0.35
0.97%
36.45
0.15
0.41%
 36.50
0.05
0.14%
35.95
-0.55
-1.51%
36.10
0.15
0.42%
36.25
0.15
0.42%
36.20
-0.05
-0.14%
  36.23

說明:最高漲幅:3.44%最低跌幅:-3.31% 最高價:37.55最低價:34.50平均價:35.95,灰色底表示週末,漲35天(10.25)元,跌28天(-7.9)元,平盤8天
3%=3,2%=2,1%=12,0%=26,-0%=1,-1%=3,-2%=8,-3%=16,

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 3209 209000 153 7604900 36.30 36.55 36.15 36.40 0.10 0% 36.40 18 36.45 23 13.33
2024-01-03 3209 309000 197 11252050 36.25 36.55 36.25 36.50 0.10 0.27% 36.40 27 36.50 21 13.37
2024-01-04 3209 233000 158 8472050 36.45 36.45 36.30 36.30 0.20 -0.55% 36.30 16 36.35 2 13.30
2024-01-05 3209 181000 140 6586550 36.20 36.50 36.20 36.30 0.00 0% 36.30 1 36.40 24 13.30
2024-01-08 3209 295000 173 10710800 36.55 36.55 36.20 36.25 0.05 -0.14% 36.20 10 36.30 4 13.28
2024-01-09 3209 1262000 786 44311750 35.55 35.60 34.90 35.05 1.20 -3.31% 35.00 190 35.05 13 12.84
2024-01-10 3209 518000 357 17992000 34.95 34.95 34.60 34.65 0.40 -1.14% 34.65 15 34.70 3 12.69
2024-01-11 3209 270000 176 9394900 34.60 34.90 34.60 34.75 0.10 0.29% 34.75 26 34.80 29 12.73
2024-01-12 3209 296000 208 10327950 34.75 35.10 34.60 34.95 0.20 0.58% 34.95 8 35.00 31 12.80
2024-01-15 3209 243000 148 8533450 35.05 35.20 34.95 35.15 0.20 0.57% 35.15 5 35.20 2 12.88
2024-01-16 3209 293000 206 10252550 35.15 35.15 34.90 34.90 0.25 -0.71% 34.90 30 34.95 3 12.78
2024-01-17 3209 516000 328 17898000 34.65 35.05 34.50 34.50 0.40 -1.15% 34.50 23 34.55 1 12.64
2024-01-18 3209 220000 147 7604750 34.80 34.80 34.40 34.55 0.05 0.14% 34.50 36 34.55 2 12.66
2024-01-19 3209 130000 91 4506950 34.55 34.80 34.55 34.70 0.15 0.43% 34.70 1 34.75 6 12.71
2024-01-22 3209 261000 171 9160250 34.70 35.25 34.70 35.10 0.40 1.15% 35.10 3 35.15 1 12.86
2024-01-23 3209 129000 92 4529350 35.10 35.20 35.05 35.10 0.00 0% 35.10 3 35.15 5 12.86
2024-01-24 3209 239000 154 8439750 35.05 35.45 35.05 35.35 0.25 0.71% 35.30 7 35.40 6 12.95
2024-01-25 3209 159000 108 5617900 35.35 35.40 35.25 35.30 0.05 -0.14% 35.25 12 35.30 2 12.93
2024-01-26 3209 132000 97 4646450 35.30 35.35 35.10 35.10 0.20 -0.57% 35.10 3 35.15 2 12.86
2024-01-29 3209 220000 143 7734750 35.20 35.30 35.05 35.20 0.10 0.28% 35.20 3 35.25 2 12.89
2024-01-30 3209 129000 86 4538600 35.20 35.25 35.10 35.20 0.00 0% 35.20 22 35.30 6 12.89
2024-01-31 3209 206000 134 7268850 35.25 35.35 35.20 35.30 0.10 0.28% 35.30 3 35.35 15 12.93
2024-02-01 3209 356000 242 12689700 35.30 35.75 35.30 35.65 0.35 0.99% 35.65 7 35.70 4 13.06
2024-02-02 3209 356000 224 12663850 35.70 35.85 35.45 35.45 0.20 -0.56% 35.40 34 35.45 1 12.99
2024-02-05 3209 254000 139 8964050 35.40 35.50 35.15 35.25 0.20 -0.56% 35.25 4 35.35 2 12.91
2024-02-15 3209 2376000 1272 87212600 36.50 37.70 36.30 36.30 1.05 2.98% 36.30 5 36.40 22 13.30
2024-02-16 3209 4003000 2288 150250450 36.80 38.00 36.75 37.55 1.25 3.44% 37.50 44 37.55 38 13.75
2024-02-19 3209 1462000 993 54504050 37.90 37.90 36.85 37.35 0.20 -0.53% 37.30 26 37.35 9 13.68
2024-02-20 3209 959000 586 35616800 37.50 37.60 36.90 36.95 0.40 -1.07% 36.95 21 37.00 3 13.53
2024-02-21 3209 548000 387 20174200 36.95 37.05 36.60 36.85 0.10 -0.27% 36.85 1 36.90 4 13.50
2024-02-22 3209 648000 408 23794950 36.90 36.95 36.60 36.60 0.25 -0.68% 36.60 129 36.65 1 13.41
2024-02-23 3209 596000 353 21872100 36.60 36.85 36.60 36.60 0.00 0% 36.60 78 36.65 12 13.41
2024-02-26 3209 485000 314 17755500 36.80 36.80 36.55 36.60 0.00 0% 36.60 18 36.65 3 13.41
2024-02-27 3209 596000 384 21705400 36.65 36.90 36.05 36.20 0.40 -1.09% 36.20 48 36.25 1 13.26
2024-02-29 3209 316000 182 11446100 36.20 36.40 36.05 36.30 0.10 0.28% 36.30 32 36.35 3 13.30
2024-03-01 3209 389000 261 14188800 36.40 36.75 36.30 36.35 0.05 0.14% 36.35 17 36.40 3 13.32
2024-03-04 3209 1963000 1053 72736650 36.50 37.20 36.50 37.20 0.85 2.34% 37.15 17 37.20 125 13.63
2024-03-05 3209 2440000 1351 91227800 37.40 37.60 37.15 37.20 0.00 0% 37.20 88 37.25 56 13.63
2024-03-06 3209 880000 505 32579600 37.20 37.25 36.70 37.00 0.20 -0.54% 36.95 61 37.00 11 13.55
2024-03-07 3209 1120000 708 40990250 37.10 37.20 36.35 36.35 0.65 -1.76% 36.35 15 36.40 18 13.32
2024-03-08 3209 1490000 948 53229750 36.40 36.40 35.35 35.50 0.85 -2.34% 35.45 46 35.50 5 13.00
2024-03-11 3209 925000 467 32753800 35.75 35.80 35.20 35.45 0.05 -0.14% 35.45 39 35.50 11 12.99
2024-03-12 3209 646000 358 23092900 35.45 35.95 35.45 35.75 0.30 0.85% 35.70 17 35.75 2 13.10
2024-03-13 3209 1004000 702 36539800 36.10 36.75 36.10 36.15 0.40 1.12% 36.15 22 36.20 12 13.24
2024-03-14 3209 664000 373 23900100 36.20 36.30 35.80 35.95 0.20 -0.55% 35.95 1 36.00 1 13.17
2024-03-15 3209 536000 333 19189950 35.95 35.95 35.75 35.80 0.15 -0.42% 35.75 35 35.80 7 13.11
2024-03-18 3209 420000 229 15029700 35.70 36.00 35.60 36.00 0.20 0.56% 35.95 4 36.00 25 14.01
2024-03-19 3209 713000 375 25766350 36.00 36.30 35.95 36.15 0.15 0.42% 36.15 5 36.25 18 14.07
2024-03-20 3209 936000 493 33705000 36.35 36.35 35.85 35.95 0.20 -0.55% 35.90 47 36.00 10 13.99
2024-03-21 3209 521000 324 18809550 36.00 36.30 35.95 36.30 0.35 0.97% 36.30 2 36.35 21 14.12
2024-03-22 3209 617000 343 22458900 36.35 36.60 36.20 36.45 0.15 0.41% 36.40 7 36.45 4 14.18
2024-03-25 3209 461000 281 16849650 36.55 36.65 36.45 36.50 0.05 0.14% 36.50 48 36.55 5 14.20
2024-03-26 3209 709000 476 25610300 36.50 36.55 35.85 35.95 0.55 -1.51% 35.95 11 36.00 23 13.99
2024-03-27 3209 408000 247 14701800 36.00 36.20 35.80 36.10 0.15 0.42% 36.10 6 36.15 18 14.05
2024-03-28 3209 286000 213 10361050 36.10 36.45 36.05 36.25 0.15 0.42% 36.20 8 36.25 3 14.11
2024-03-29 3209 288000 195 10449250 36.25 36.45 36.15 36.20 0.05 -0.14% 36.20 16 36.25 4 14.09