同泰(3321)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　13.70
0
0%		13.85
0.15
1.09%		13.65
-0.2
-1.44%		13.70
0.05
0.37%		 　13.75
0.05
0.36%		13.55
-0.2
-1.45%		13.35
-0.2
-1.48%		12.95
-0.4
-3%		12.80
-0.15
-1.16%		 　13.10
0.3
2.34%		12.90
-0.2
-1.53%		14.15
1.25
9.69%		14.70
0.55
3.89%		14.40
-0.3
-2.04%		 　13.85
-0.55
-3.82%		13.90
0.05
0.36%		13.85
-0.05
-0.36%		13.65
-0.2
-1.44%		13.70
0.05
0.37%		 　13.85
0.15
1.09%		13.75
-0.1
-0.72%		13.65
-0.1
-0.73%		13.67
2 月13.55
-0.1
-0.73%		13.50
-0.05
-0.37%		 　13.40
-0.1
-0.74%		 　　　　　　　　14.70
1.3
9.7%		16.15
1.45
9.86%		 　17.75
1.6
9.91%		19.50
1.75
9.86%		19.60
0.1
0.51%		20.30
0.7
3.57%		19.25
-1.05
-5.17%		 　18.70
-0.55
-2.86%		18.80
0.1
0.53%		 19.10
0.3
1.6%		 17.37
3 月19.70
0.6
3.14%		 　19.70
0
0%		19.20
-0.5
-2.54%		19.65
0.45
2.34%		19.15
-0.5
-2.54%		21.00
1.85
9.66%		 　19.35
-1.65
-7.86%		19.40
0.05
0.26%		18.85
-0.55
-2.84%		18.25
-0.6
-3.18%		16.85
-1.4
-7.67%		 　17.50
0.65
3.86%		17.15
-0.35
-2%		17.10
-0.05
-0.29%		17.00
-0.1
-0.58%		17.65
0.65
3.82%		 　17.35
-0.3
-1.7%		16.90
-0.45
-2.59%		16.80
-0.1
-0.59%		17.00
0.2
1.19%		16.90
-0.1
-0.59%		 18.18
4 月17.25
0.35
2.07%		17.05
-0.2
-1.16%		17.00
-0.05
-0.29%		 　　　17.10
0.1
0.59%		18.80
1.7
9.94%		19.60
0.8
4.26%		19.20
-0.4
-2.04%		18.60
-0.6
-3.13%		 　17.90
-0.7
-3.76%		17.45
-0.45
-2.51%		17.85
0.4
2.29%		17.60
-0.25
-1.4%		　　　　　　　　　　　　　17.89

說明:最高漲幅:9.94%最低跌幅:-7.86% 最高價:21.00最低價:12.80平均價:16.6,灰色底表示週末,漲41天(24.05)元,跌43天(-17.65)元,平盤3天
10%=9,4%=6,3%=3,2%=9,1%=8,0%=9,-0%=1,-1%=3,-2%=4,-3%=4,-4%=6,-5%=10,-6%=15,

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 3321 3502000 1636 47718100 13.40 14.00 13.40 13.70 1.00 0% 13.65 946 13.70 48 0.00
2024-01-03 3321 1671000 779 23237350 13.60 14.10 13.55 13.85 0.15 1.09% 13.80 88 13.85 50 0.00
2024-01-04 3321 744000 401 10220650 13.95 13.95 13.55 13.65 0.20 -1.44% 13.65 9 13.70 17 0.00
2024-01-05 3321 404000 202 5526900 13.65 13.80 13.60 13.70 0.05 0.37% 13.65 12 13.70 2 0.00
2024-01-08 3321 376000 199 5155400 13.70 13.85 13.60 13.75 0.05 0.36% 13.70 1 13.75 25 0.00
2024-01-09 3321 425000 169 5781250 13.75 13.75 13.55 13.55 0.20 -1.45% 13.55 33 13.60 11 0.00
2024-01-10 3321 326000 183 4401300 13.50 13.60 13.30 13.35 0.20 -1.48% 13.35 35 13.40 26 0.00
2024-01-11 3321 1064000 473 13891400 13.30 13.30 12.80 12.95 0.40 -3% 12.95 10 13.00 24 0.00
2024-01-12 3321 436000 209 5644000 12.95 13.10 12.70 12.80 0.15 -1.16% 12.80 29 12.90 6 0.00
2024-01-15 3321 333000 186 4348800 12.80 13.10 12.80 13.10 0.30 2.34% 13.10 14 13.15 36 0.00
2024-01-16 3321 301000 158 3905450 13.15 13.15 12.90 12.90 0.20 -1.53% 12.85 35 12.90 1 0.00
2024-01-17 3321 3478000 1325 48860100 13.10 14.15 13.10 14.15 1.25 9.69% 14.15 157 0.00 0 0.00
2024-01-18 3321 3827000 1576 55347700 14.15 15.20 13.55 14.70 0.55 3.89% 14.70 3 14.75 11 0.00
2024-01-19 3321 1837000 819 26514900 14.75 14.80 14.00 14.40 0.30 -2.04% 14.40 89 14.60 2 0.00
2024-01-22 3321 1263000 520 17789950 14.30 14.50 13.80 13.85 0.55 -3.82% 13.85 12 13.95 25 0.00
2024-01-23 3321 726000 276 10080000 13.70 14.10 13.70 13.90 0.05 0.36% 13.90 3 13.95 16 0.00
2024-01-24 3321 499000 223 6953300 13.90 14.25 13.75 13.85 0.05 -0.36% 13.85 37 13.95 7 0.00
2024-01-25 3321 543000 251 7477900 13.90 13.95 13.65 13.65 0.20 -1.44% 13.65 7 13.70 1 0.00
2024-01-26 3321 258000 158 3533500 13.65 13.80 13.60 13.70 0.05 0.37% 13.65 8 13.75 8 0.00
2024-01-29 3321 383000 152 5309450 13.70 14.00 13.70 13.85 0.15 1.09% 13.85 7 13.90 75 0.00
2024-01-30 3321 228000 146 3127900 14.00 14.00 13.60 13.75 0.10 -0.72% 13.70 2 13.75 38 0.00
2024-01-31 3321 346000 164 4750550 13.65 13.90 13.65 13.65 0.10 -0.73% 13.65 11 13.70 2 0.00
2024-02-01 3321 518000 331 7061450 13.70 13.80 13.55 13.55 0.10 -0.73% 13.50 33 13.55 17 0.00
2024-02-02 3321 709000 408 9660650 13.70 13.80 13.50 13.50 0.05 -0.37% 13.45 9 13.55 32 0.00
2024-02-05 3321 743000 377 9820200 13.50 13.50 13.05 13.40 0.10 -0.74% 13.35 2 13.40 4 0.00
2024-02-15 3321 2131000 954 30805600 13.85 14.70 13.80 14.70 1.30 9.7% 14.70 26 0.00 0 0.00
2024-02-16 3321 3435000 1314 54278450 15.40 16.15 14.75 16.15 1.45 9.86% 16.15 621 0.00 0 0.00
2024-02-19 3321 4078000 1450 71104700 17.10 17.75 16.90 17.75 1.60 9.91% 17.75 627 0.00 0 0.00
2024-02-20 3321 7908000 2905 153417700 19.25 19.50 18.65 19.50 1.75 9.86% 19.50 64 0.00 0 0.00
2024-02-21 3321 5710000 2417 108030000 18.00 19.95 17.55 19.60 0.10 0.51% 19.55 13 19.65 7 0.00
2024-02-22 3321 4617000 2192 90609400 19.50 20.80 18.55 20.30 0.70 3.57% 20.30 6 20.35 28 0.00
2024-02-23 3321 2182000 1204 42257150 19.95 19.95 19.05 19.25 1.05 -5.17% 19.25 21 19.30 14 0.00
2024-02-26 3321 1601000 900 30526550 19.30 19.50 18.70 18.70 0.55 -2.86% 18.70 47 18.75 29 0.00
2024-02-27 3321 778000 456 14601550 18.70 19.20 18.50 18.80 0.10 0.53% 18.75 47 18.80 25 0.00
2024-02-29 3321 645000 357 12355000 19.00 19.35 19.00 19.10 0.30 1.6% 19.10 17 19.15 19 0.00
2024-03-01 3321 1133000 621 22053100 19.10 19.95 18.90 19.70 0.60 3.14% 19.70 1 19.75 54 0.00
2024-03-04 3321 1153000 618 22997650 20.00 20.30 19.70 19.70 0.00 0% 19.70 1 19.75 3 0.00
2024-03-05 3321 898000 513 17227600 19.30 19.60 19.05 19.20 0.50 -2.54% 19.15 45 19.20 5 0.00
2024-03-06 3321 953000 551 18542100 19.00 19.65 18.85 19.65 0.45 2.34% 19.60 25 19.65 25 0.00
2024-03-07 3321 892000 498 17243200 19.65 19.75 19.00 19.15 0.50 -2.54% 19.15 16 19.20 13 0.00
2024-03-08 3321 3027000 1559 59246850 19.15 21.00 18.00 21.00 1.85 9.66% 20.90 3 21.00 204 0.00
2024-03-11 3321 2195000 1090 42963800 19.85 20.50 18.90 19.35 1.65 -7.86% 19.35 9 19.40 10 0.00
2024-03-12 3321 865000 434 16562800 18.50 19.55 18.35 19.40 0.05 0.26% 19.40 8 19.45 7 0.00
2024-03-13 3321 962000 482 18263150 19.55 19.70 18.75 18.85 0.55 -2.84% 18.85 5 18.90 1 0.00
2024-03-14 3321 795000 499 14817050 18.90 19.40 18.15 18.25 0.60 -3.18% 18.20 32 18.25 4 0.00
2024-03-15 3321 1583000 823 27458950 18.25 18.50 16.80 16.85 1.40 -7.67% 16.85 7 16.90 6 0.00
2024-03-18 3321 519000 310 9018900 16.90 17.70 16.90 17.50 0.65 3.86% 17.45 9 17.50 10 0.00
2024-03-19 3321 617000 353 10827200 17.40 18.10 17.15 17.15 0.35 -2% 17.15 27 17.30 1 0.00
2024-03-20 3321 292000 175 5028900 17.25 17.55 17.05 17.10 0.05 -0.29% 17.05 19 17.10 3 0.00
2024-03-21 3321 422000 225 7280400 17.50 17.60 17.00 17.00 0.10 -0.58% 17.00 66 17.20 3 0.00
2024-03-22 3321 515000 268 8968750 17.45 17.95 17.00 17.65 0.65 3.82% 17.60 8 17.65 1 0.00
2024-03-25 3321 505000 249 8868800 18.30 18.30 17.30 17.35 0.30 -1.7% 17.35 2 17.45 1 0.00
2024-03-26 3321 684000 335 11657650 17.40 17.45 16.80 16.90 0.45 -2.59% 16.90 2 16.95 3 0.00
2024-03-27 3321 310000 172 5255150 16.90 17.35 16.80 16.80 0.10 -0.59% 16.80 30 16.95 4 0.00
2024-03-28 3321 283000 173 4835800 16.80 17.35 16.80 17.00 0.20 1.19% 17.00 3 17.10 1 0.00
2024-03-29 3321 230000 136 3889850 17.20 17.20 16.85 16.90 0.10 -0.59% 16.90 10 16.95 2 0.00
2024-04-01 3321 452000 254 7909400 17.00 17.80 17.00 17.25 0.35 2.07% 17.25 32 17.30 7 0.00
2024-04-02 3321 279000 177 4765350 17.30 17.50 17.00 17.05 0.20 -1.16% 17.05 2 17.10 12 0.00
2024-04-03 3321 172000 109 2909700 17.05 17.10 16.80 17.00 0.05 -0.29% 16.95 5 17.05 4 0.00
2024-04-08 3321 258000 146 4396150 16.80 17.25 16.80 17.10 0.10 0.59% 17.10 17 17.15 3 0.00
2024-04-09 3321 1594000 750 29336450 17.55 18.80 17.55 18.80 1.70 9.94% 18.80 253 0.00 0 0.00
2024-04-10 3321 2075000 890 39134400 18.80 19.60 18.15 19.60 0.80 4.26% 19.55 4 19.60 4 0.00
2024-04-11 3321 1184000 594 22431950 19.55 19.55 18.60 19.20 0.40 -2.04% 19.20 31 19.30 1 0.00
2024-04-12 3321 644000 392 12123700 19.25 19.25 18.60 18.60 0.60 -3.12% 18.60 12 18.65 4 0.00
2024-04-15 3321 516000 277 9393450 18.50 18.75 17.90 17.90 0.70 -3.76% 17.90 70 17.95 14 0.00
2024-04-16 3321 732000 346 12716850 17.80 17.95 16.95 17.45 0.45 -2.51% 17.40 3 17.45 5 0.00
2024-04-17 3321 363000 240 6461850 17.60 18.00 17.60 17.85 0.40 2.29% 17.85 6 17.90 2 0.00
2024-04-18 3321 288000 169 5056500 17.60 17.70 17.45 17.60 0.25 -1.4% 17.50 4 17.60 1 0.00