緯創(3231)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 93.70
0
0%
93.50
-0.2
-0.21%
94.20
0.7
0.75%
93.60
-0.6
-0.64%
 94.40
0.8
0.85%
94.00
-0.4
-0.42%
94.50
0.5
0.53%
97.60
3.1
3.28%
99.50
1.9
1.95%
 98.60
-0.9
-0.9%
98.60
0
0%
97.90
-0.7
-0.71%
97.70
-0.2
-0.2%
107.00
9.3
9.52%
 116.50
9.5
8.88%
117.00
0.5
0.43%
116.00
-1
-0.85%
115.00
-1
-0.86%
113.00
-2
-1.74%
 116.50
3.5
3.1%
118.00
1.5
1.29%
114.50
-3.5
-2.97%
104.13
2 月115.00
0.5
0.44%
120.00
5
4.35%
 124.50
4.5
3.75%
        130.50
6
4.82%
126.00
-4.5
-3.45%
 122.50
-3.5
-2.78%
122.00
-0.5
-0.41%
118.50
-3.5
-2.87%
119.00
0.5
0.42%
116.00
-3
-2.52%
        122.42

說明:最高漲幅:9.52%最低跌幅:-3.45% 最高價:130.50最低價:93.50平均價:110.23,灰色底表示週末,漲20天(72.1)元,跌17天(-29.9)元,平盤2天
10%=1,9%=2,5%=2,4%=3,3%=3,2%=1,1%=5,0%=5,-0%=1,-1%=4,-2%=6,-3%=6,

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 3231 110009000 56511 2147483647 98.60 98.70 93.70 93.70 4.90 0% 93.70 788 93.80 368 22.00
2024-01-03 3231 40010000 21232 2147483647 92.70 94.30 92.40 93.50 0.20 -0.21% 93.50 264 93.60 122 21.95
2024-01-04 3231 41074000 22945 2147483647 93.80 95.30 93.40 94.20 0.70 0.75% 94.10 638 94.20 143 22.11
2024-01-05 3231 24605000 12767 2147483647 94.40 94.90 93.30 93.60 0.60 -0.64% 93.60 317 93.70 194 21.97
2024-01-08 3231 37702000 18894 2147483647 94.10 95.40 93.40 94.40 0.80 0.85% 94.40 281 94.50 479 22.16
2024-01-09 3231 83339000 40565 2147483647 96.30 97.60 94.00 94.00 0.40 -0.42% 94.00 1610 94.10 17 22.07
2024-01-10 3231 40381000 19919 2147483647 94.10 95.60 93.60 94.50 0.50 0.53% 94.40 553 94.50 54 22.18
2024-01-11 3231 83168000 40635 2147483647 95.10 97.70 94.70 97.60 3.10 3.28% 97.50 312 97.60 6 22.91
2024-01-12 3231 118240000 58581 2147483647 97.00 100.50 96.40 99.50 1.90 1.95% 99.50 20 99.60 453 23.36
2024-01-15 3231 109474000 52838 2147483647 102.50 103.00 98.10 98.60 0.90 -0.9% 98.60 281 98.70 81 23.15
2024-01-16 3231 51642000 25733 2147483647 98.40 99.70 98.10 98.60 0.00 0% 98.60 480 98.70 41 23.15
2024-01-17 3231 89434000 45302 2147483647 99.60 100.50 97.80 97.90 0.70 -0.71% 97.80 1155 97.90 494 22.98
2024-01-18 3231 64398000 32495 2147483647 98.30 98.80 95.60 97.70 0.20 -0.2% 97.70 48 97.80 65 22.93
2024-01-19 3231 268337000 114921 2147483647 100.00 107.00 99.60 107.00 9.30 9.52% 107.00 57640 0.00 0 25.12
2024-01-22 3231 267289000 101917 2147483647 114.00 117.50 112.50 116.50 9.50 8.88% 116.50 1054 117.00 7319 27.35
2024-01-23 3231 131660000 58280 2147483647 116.00 118.00 114.00 117.00 0.50 0.43% 117.00 1147 117.50 3666 27.46
2024-01-24 3231 94480000 40986 2147483647 118.00 118.50 114.00 116.00 1.00 -0.85% 115.50 1196 116.00 1093 27.23
2024-01-25 3231 149485000 64337 2147483647 118.00 120.00 114.50 115.00 1.00 -0.86% 115.00 2785 115.50 328 27.00
2024-01-26 3231 84040000 38905 2147483647 114.50 115.00 112.00 113.00 2.00 -1.74% 113.00 588 113.50 1824 26.53
2024-01-29 3231 78191000 36567 2147483647 113.50 117.50 113.00 116.50 3.50 3.1% 116.50 390 117.00 4887 27.35
2024-01-30 3231 93581000 42250 2147483647 118.50 120.00 117.00 118.00 1.50 1.29% 118.00 2741 118.50 345 27.70
2024-01-31 3231 69735000 31546 2147483647 116.50 116.50 114.50 114.50 3.50 -2.97% 114.50 1451 115.00 1493 26.88
2024-02-01 3231 43506000 20943 2147483647 113.50 115.50 113.00 115.00 0.50 0.44% 115.00 603 115.50 964 27.00
2024-02-02 3231 124939000 56071 2147483647 118.00 120.00 117.00 120.00 5.00 4.35% 119.50 1959 120.00 4596 28.17
2024-02-05 3231 155058000 63333 2147483647 121.00 125.00 120.00 124.50 4.50 3.75% 124.00 1322 124.50 1242 29.23
2024-02-15 3231 158745000 65643 2147483647 133.00 135.00 130.00 130.50 6.00 4.82% 130.50 1091 131.00 601 30.63
2024-02-16 3231 126078000 52841 2147483647 130.00 131.50 126.00 126.00 4.50 -3.45% 126.00 3172 126.50 271 29.58
2024-02-19 3231 76504000 37758 2147483647 125.00 127.50 122.50 122.50 3.50 -2.78% 122.50 2326 123.00 126 28.76
2024-02-20 3231 72952000 35214 2147483647 122.50 124.50 120.50 122.00 0.50 -0.41% 122.00 267 122.50 526 28.64
2024-02-21 3231 85797000 42565 2147483647 120.00 120.50 117.00 118.50 3.50 -2.87% 118.00 874 118.50 1263 27.82
2024-02-22 3231 105046000 48569 2147483647 124.00 124.50 119.00 119.00 0.50 0.42% 119.00 115 119.50 499 27.93
2024-02-23 3231 101364000 49261 2147483647 122.50 123.00 116.00 116.00 3.00 -2.52% 116.00 4515 116.50 299 27.23