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
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 | 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,
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 |