玉晶光(3406)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 | 422.00 0 0% | 421.50 -0.5 -0.12% | 420.50 -1 -0.24% | 401.50 -19 -4.52% | 396.00 -5.5 -1.37% | 390.00 -6 -1.52% | 393.00 3 0.77% | 390.50 -2.5 -0.64% | 397.00 6.5 1.66% | 394.00 -3 -0.76% | 401.00 7 1.78% | 398.50 -2.5 -0.62% | 402.50 4 1% | 403.50 1 0.25% | 414.00 10.5 2.6% | 423.00 9 2.17% | 406.50 -16.5 -3.9% | 402.00 -4.5 -1.11% | 402.50 0.5 0.12% | 401.00 -1.5 -0.37% | 398.50 -2.5 -0.62% | 400.00 1.5 0.38% | 403.23 | |||||||||
| 2 月 | 395.00 -5 -1.25% | 393.50 -1.5 -0.38% | 392.50 -1 -0.25% | 407.00 14.5 3.69% | 409.00 2 0.49% | 420.00 11 2.69% | 411.00 -9 -2.14% | 411.50 0.5 0.12% | 415.00 3.5 0.85% | 409.50 -5.5 -1.33% | 429.00 19.5 4.76% | 427.00 -2 -0.47% | 423.50 -3.5 -0.82% | 413.38 | ||||||||||||||||||
| 3 月 | 426.00 2.5 0.59% | 420.50 -5.5 -1.29% | 412.00 -8.5 -2.02% | 409.50 -2.5 -0.61% | 401.50 -8 -1.95% | 400.00 -1.5 -0.37% | 398.00 -2 -0.5% | 408.50 10.5 2.64% | 398.50 -10 -2.45% | 418.50 20 5.02% | 417.50 -1 -0.24% | 428.00 10.5 2.51% | 423.00 -5 -1.17% | 462.50 39.5 9.34% | 476.00 13.5 2.92% | 482.50 6.5 1.37% | 493.00 10.5 2.18% | 499.00 6 1.22% | 505.00 6 1.2% | 509.00 4 0.79% | 496.00 -13 -2.55% | 444.56 | ||||||||||
| 4 月 | 489.50 -6.5 -1.31% | 484.50 -5 -1.02% | 474.00 -10.5 -2.17% | 468.50 -5.5 -1.16% | 477.00 8.5 1.81% | 479.00 2 0.42% | 472.50 -6.5 -1.36% | 472.00 -0.5 -0.11% | 458.50 -13.5 -2.86% | 442.00 -16.5 -3.6% | 447.50 5.5 1.24% | 442.00 -5.5 -1.23% | 424.00 -18 -4.07% | 415.00 -9 -2.12% | 420.00 5 1.2% | 433.50 13.5 3.21% | 427.50 -6 -1.38% | 424.50 -3 -0.7% | 452.07 |
說明:最高漲幅:9.34%最低跌幅:-4.52% 最高價:509.00最低價:390.00平均價:428.17,灰色底表示週末,漲39天(339.5)元,跌54天(-318.5)元,平盤1天
9%=1,5%=3,4%=2,3%=9,2%=6,1%=12,0%=7,-0%=1,-1%=3,-2%=3,-3%=8,-4%=11,-5%=28,
| 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 | 3406 | 2015000 | 1679 | 852506500 | 422.00 | 427.50 | 419.50 | 422.00 | 1.50 | 0% | 422.00 | 13 | 422.50 | 20 | 17.22 |
| 2024-01-03 | 3406 | 2157000 | 1560 | 906961500 | 416.00 | 425.50 | 413.50 | 421.50 | 0.50 | -0.12% | 421.50 | 17 | 422.00 | 14 | 17.20 |
| 2024-01-04 | 3406 | 1696000 | 1380 | 711654000 | 422.00 | 426.50 | 414.00 | 420.50 | 1.00 | -0.24% | 420.00 | 19 | 420.50 | 1 | 17.16 |
| 2024-01-05 | 3406 | 3851000 | 3178 | 1577040000 | 424.00 | 424.50 | 401.00 | 401.50 | 19.00 | -4.52% | 401.00 | 51 | 401.50 | 37 | 16.38 |
| 2024-01-08 | 3406 | 1537000 | 1271 | 613867500 | 401.50 | 404.00 | 396.00 | 396.00 | 5.50 | -1.37% | 396.00 | 15 | 396.50 | 1 | 16.16 |
| 2024-01-09 | 3406 | 2323000 | 1923 | 913760500 | 402.50 | 402.50 | 388.50 | 390.00 | 6.00 | -1.52% | 390.00 | 6 | 390.50 | 2 | 15.91 |
| 2024-01-10 | 3406 | 869000 | 728 | 340493500 | 386.50 | 395.00 | 385.50 | 393.00 | 3.00 | 0.77% | 392.50 | 9 | 393.00 | 1 | 16.03 |
| 2024-01-11 | 3406 | 957000 | 780 | 374955000 | 395.50 | 395.50 | 389.50 | 390.50 | 2.50 | -0.64% | 390.50 | 26 | 391.50 | 4 | 15.93 |
| 2024-01-12 | 3406 | 1864000 | 1621 | 742742000 | 393.50 | 403.00 | 392.00 | 397.00 | 6.50 | 1.66% | 397.00 | 12 | 398.00 | 4 | 16.20 |
| 2024-01-15 | 3406 | 802000 | 666 | 318098000 | 401.00 | 401.50 | 394.00 | 394.00 | 3.00 | -0.76% | 394.00 | 19 | 394.50 | 1 | 16.08 |
| 2024-01-16 | 3406 | 2102000 | 1836 | 837373000 | 393.00 | 403.00 | 388.50 | 401.00 | 7.00 | 1.78% | 401.00 | 44 | 401.50 | 25 | 16.36 |
| 2024-01-17 | 3406 | 2167000 | 1869 | 864787500 | 401.00 | 403.50 | 396.00 | 398.50 | 2.50 | -0.62% | 398.50 | 46 | 399.00 | 9 | 16.26 |
| 2024-01-18 | 3406 | 953000 | 822 | 383309000 | 400.00 | 404.00 | 398.50 | 402.50 | 4.00 | 1% | 402.00 | 9 | 402.50 | 6 | 16.42 |
| 2024-01-19 | 3406 | 1128000 | 900 | 454649500 | 405.00 | 408.00 | 400.50 | 403.50 | 1.00 | 0.25% | 403.00 | 33 | 403.50 | 12 | 16.46 |
| 2024-01-22 | 3406 | 2086000 | 1666 | 855860500 | 406.50 | 414.00 | 406.00 | 414.00 | 10.50 | 2.6% | 413.50 | 6 | 414.00 | 39 | 16.89 |
| 2024-01-23 | 3406 | 3803000 | 2938 | 1606227500 | 415.00 | 428.00 | 415.00 | 423.00 | 9.00 | 2.17% | 422.50 | 53 | 423.00 | 15 | 17.26 |
| 2024-01-24 | 3406 | 3580000 | 3007 | 1473486500 | 423.00 | 423.00 | 406.00 | 406.50 | 16.50 | -3.9% | 406.00 | 68 | 406.50 | 7 | 16.59 |
| 2024-01-25 | 3406 | 1815000 | 1525 | 733081500 | 408.50 | 408.50 | 402.00 | 402.00 | 4.50 | -1.11% | 402.00 | 55 | 402.50 | 11 | 16.40 |
| 2024-01-26 | 3406 | 617000 | 507 | 248305000 | 402.50 | 404.50 | 400.00 | 402.50 | 0.50 | 0.12% | 402.50 | 2 | 403.00 | 9 | 16.42 |
| 2024-01-29 | 3406 | 937000 | 799 | 375812000 | 401.50 | 404.50 | 400.00 | 401.00 | 1.50 | -0.37% | 401.00 | 19 | 401.50 | 7 | 16.36 |
| 2024-01-30 | 3406 | 718000 | 600 | 287457500 | 403.00 | 404.00 | 398.00 | 398.50 | 2.50 | -0.62% | 398.50 | 33 | 399.00 | 4 | 16.26 |
| 2024-01-31 | 3406 | 497000 | 420 | 198829000 | 397.50 | 403.00 | 397.00 | 400.00 | 1.50 | 0.38% | 400.00 | 15 | 401.00 | 3 | 16.32 |
| 2024-02-01 | 3406 | 1169000 | 942 | 463032500 | 400.00 | 401.50 | 393.50 | 395.00 | 5.00 | -1.25% | 395.00 | 3 | 395.50 | 5 | 16.12 |
| 2024-02-02 | 3406 | 1343000 | 1178 | 528731000 | 396.00 | 398.50 | 392.00 | 393.50 | 1.50 | -0.38% | 393.00 | 37 | 393.50 | 6 | 16.05 |
| 2024-02-05 | 3406 | 1188000 | 1035 | 465912500 | 395.00 | 395.50 | 390.00 | 392.50 | 1.00 | -0.25% | 392.00 | 42 | 392.50 | 4 | 16.01 |
| 2024-02-15 | 3406 | 2341000 | 1879 | 942543000 | 396.00 | 407.00 | 394.50 | 407.00 | 14.50 | 3.69% | 406.50 | 2 | 407.00 | 20 | 16.61 |
| 2024-02-16 | 3406 | 1579000 | 1237 | 646422500 | 409.00 | 412.00 | 405.00 | 409.00 | 2.00 | 0.49% | 409.00 | 12 | 409.50 | 19 | 16.69 |
| 2024-02-19 | 3406 | 3570000 | 2843 | 1494716500 | 410.50 | 423.00 | 409.00 | 420.00 | 11.00 | 2.69% | 419.50 | 40 | 420.00 | 32 | 17.14 |
| 2024-02-20 | 3406 | 3278000 | 2765 | 1366242500 | 422.00 | 424.00 | 409.00 | 411.00 | 9.00 | -2.14% | 410.50 | 15 | 411.50 | 2 | 16.77 |
| 2024-02-21 | 3406 | 1340000 | 1152 | 552856500 | 417.50 | 417.50 | 410.00 | 411.50 | 0.50 | 0.12% | 411.50 | 12 | 412.00 | 4 | 16.79 |
| 2024-02-22 | 3406 | 1043000 | 832 | 432349500 | 413.00 | 416.50 | 410.50 | 415.00 | 3.50 | 0.85% | 415.00 | 6 | 415.50 | 3 | 16.93 |
| 2024-02-23 | 3406 | 811000 | 691 | 333213000 | 416.00 | 416.50 | 407.50 | 409.50 | 5.50 | -1.33% | 409.50 | 5 | 410.00 | 2 | 16.71 |
| 2024-02-26 | 3406 | 4169000 | 3343 | 1776706500 | 411.00 | 432.00 | 411.00 | 429.00 | 19.50 | 4.76% | 428.50 | 29 | 429.00 | 27 | 17.50 |
| 2024-02-27 | 3406 | 2353000 | 1913 | 1001437000 | 428.00 | 432.00 | 418.50 | 427.00 | 2.00 | -0.47% | 426.50 | 1 | 427.00 | 17 | 17.42 |
| 2024-02-29 | 3406 | 1138000 | 905 | 480053000 | 426.50 | 426.50 | 419.00 | 423.50 | 3.50 | -0.82% | 422.50 | 1 | 423.50 | 9 | 17.28 |
| 2024-03-01 | 3406 | 1493000 | 1173 | 637913500 | 425.00 | 431.50 | 423.00 | 426.00 | 2.50 | 0.59% | 425.50 | 8 | 426.00 | 77 | 17.38 |
| 2024-03-04 | 3406 | 1418000 | 1057 | 601953500 | 428.50 | 431.50 | 420.00 | 420.50 | 5.50 | -1.29% | 420.50 | 5 | 421.00 | 2 | 17.16 |
| 2024-03-05 | 3406 | 1693000 | 1410 | 700315500 | 425.00 | 425.00 | 410.00 | 412.00 | 8.50 | -2.02% | 412.00 | 27 | 412.50 | 23 | 16.81 |
| 2024-03-06 | 3406 | 818000 | 649 | 335863500 | 411.00 | 413.00 | 408.00 | 409.50 | 2.50 | -0.61% | 409.00 | 62 | 409.50 | 2 | 16.71 |
| 2024-03-07 | 3406 | 1649000 | 1323 | 667456000 | 411.00 | 412.00 | 401.50 | 401.50 | 8.00 | -1.95% | 401.50 | 14 | 402.00 | 3 | 16.38 |
| 2024-03-08 | 3406 | 1989000 | 1517 | 796184000 | 403.00 | 406.50 | 395.50 | 400.00 | 1.50 | -0.37% | 399.50 | 5 | 400.00 | 225 | 16.32 |
| 2024-03-11 | 3406 | 1165000 | 1000 | 464678500 | 402.50 | 402.50 | 397.00 | 398.00 | 2.00 | -0.5% | 398.00 | 26 | 399.50 | 2 | 16.24 |
| 2024-03-12 | 3406 | 1376000 | 1187 | 561443500 | 402.00 | 411.00 | 401.00 | 408.50 | 10.50 | 2.64% | 408.00 | 4 | 408.50 | 1 | 16.67 |
| 2024-03-13 | 3406 | 1458000 | 1206 | 584709500 | 408.50 | 408.50 | 398.00 | 398.50 | 10.00 | -2.45% | 398.50 | 23 | 399.00 | 1 | 16.26 |
| 2024-03-14 | 3406 | 4776000 | 3735 | 1991749000 | 410.00 | 423.00 | 410.00 | 418.50 | 20.00 | 5.02% | 418.00 | 29 | 418.50 | 56 | 15.36 |
| 2024-03-15 | 3406 | 2478000 | 2096 | 1046144000 | 419.00 | 428.00 | 417.00 | 417.50 | 1.00 | -0.24% | 417.00 | 24 | 417.50 | 20 | 15.32 |
| 2024-03-18 | 3406 | 2003000 | 1589 | 852186000 | 420.00 | 428.00 | 419.50 | 428.00 | 10.50 | 2.51% | 427.50 | 2 | 428.00 | 82 | 15.71 |
| 2024-03-19 | 3406 | 2035000 | 1633 | 855431000 | 426.00 | 426.00 | 415.50 | 423.00 | 5.00 | -1.17% | 423.00 | 47 | 423.50 | 19 | 15.52 |
| 2024-03-20 | 3406 | 9419000 | 5659 | 2147483647 | 427.00 | 465.00 | 425.50 | 462.50 | 39.50 | 9.34% | 462.00 | 7 | 462.50 | 36 | 16.97 |
| 2024-03-21 | 3406 | 7069000 | 5683 | 2147483647 | 467.50 | 479.50 | 464.00 | 476.00 | 13.50 | 2.92% | 475.50 | 2 | 476.00 | 49 | 17.47 |
| 2024-03-22 | 3406 | 3537000 | 2813 | 1684112500 | 478.00 | 483.00 | 466.50 | 482.50 | 6.50 | 1.37% | 482.00 | 2 | 482.50 | 24 | 17.71 |
| 2024-03-25 | 3406 | 4256000 | 3407 | 2097240500 | 486.00 | 506.00 | 481.50 | 493.00 | 10.50 | 2.18% | 493.00 | 16 | 493.50 | 1 | 18.09 |
| 2024-03-26 | 3406 | 8613000 | 6804 | 2147483647 | 500.00 | 538.00 | 495.00 | 499.00 | 6.00 | 1.22% | 498.50 | 73 | 499.00 | 1 | 18.31 |
| 2024-03-27 | 3406 | 5091000 | 4028 | 2147483647 | 508.00 | 518.00 | 492.00 | 505.00 | 6.00 | 1.2% | 505.00 | 5 | 506.00 | 19 | 18.53 |
| 2024-03-28 | 3406 | 3015000 | 2364 | 1533270000 | 510.00 | 516.00 | 500.00 | 509.00 | 4.00 | 0.79% | 509.00 | 7 | 510.00 | 57 | 18.68 |
| 2024-03-29 | 3406 | 3355000 | 2799 | 1672235500 | 514.00 | 514.00 | 489.00 | 496.00 | 13.00 | -2.55% | 495.50 | 11 | 496.00 | 10 | 18.20 |
| 2024-04-01 | 3406 | 2207000 | 1868 | 1075488000 | 496.00 | 496.00 | 482.50 | 489.50 | 6.50 | -1.31% | 489.00 | 7 | 489.50 | 6 | 17.96 |
| 2024-04-02 | 3406 | 1454000 | 1204 | 709126500 | 493.00 | 496.00 | 482.00 | 484.50 | 5.00 | -1.02% | 484.00 | 35 | 484.50 | 11 | 17.78 |
| 2024-04-03 | 3406 | 2270000 | 1933 | 1091245000 | 483.00 | 494.50 | 472.00 | 474.00 | 10.50 | -2.17% | 473.50 | 40 | 475.00 | 3 | 17.39 |
| 2024-04-08 | 3406 | 1695000 | 1396 | 796355500 | 473.00 | 476.00 | 464.50 | 468.50 | 5.50 | -1.16% | 468.00 | 30 | 468.50 | 17 | 17.19 |
| 2024-04-09 | 3406 | 3025000 | 2573 | 1450580500 | 488.50 | 494.00 | 471.00 | 477.00 | 8.50 | 1.81% | 477.00 | 37 | 477.50 | 3 | 17.50 |
| 2024-04-10 | 3406 | 1225000 | 1094 | 589222500 | 482.00 | 486.50 | 476.00 | 479.00 | 2.00 | 0.42% | 479.00 | 3 | 479.50 | 2 | 17.58 |
| 2024-04-11 | 3406 | 933000 | 836 | 439839000 | 477.00 | 477.00 | 468.50 | 472.50 | 6.50 | -1.36% | 472.00 | 2 | 473.00 | 31 | 17.34 |
| 2024-04-12 | 3406 | 3012000 | 2524 | 1442948000 | 475.50 | 491.00 | 468.50 | 472.00 | 0.50 | -0.11% | 471.50 | 21 | 472.00 | 11 | 17.32 |
| 2024-04-15 | 3406 | 1109000 | 955 | 514139000 | 472.00 | 472.00 | 458.00 | 458.50 | 13.50 | -2.86% | 458.00 | 26 | 459.00 | 11 | 16.83 |
| 2024-04-16 | 3406 | 1636000 | 1348 | 725217000 | 450.00 | 451.00 | 434.50 | 442.00 | 16.50 | -3.6% | 442.00 | 14 | 442.50 | 1 | 16.22 |
| 2024-04-17 | 3406 | 1239000 | 980 | 555806500 | 444.00 | 452.00 | 444.00 | 447.50 | 5.50 | 1.24% | 447.50 | 1 | 448.00 | 1 | 16.42 |
| 2024-04-18 | 3406 | 747000 | 615 | 332067500 | 442.00 | 448.50 | 440.50 | 442.00 | 5.50 | -1.23% | 442.00 | 41 | 443.50 | 1 | 16.22 |
| 2024-04-19 | 3406 | 1524233 | 2951 | 650022058 | 440.50 | 441.00 | 413.50 | 424.00 | 18.00 | -4.07% | 424.00 | 20 | 425.00 | 3 | 15.56 |
| 2024-04-22 | 3406 | 900000 | 710 | 377554500 | 426.00 | 426.00 | 415.00 | 415.00 | 9.00 | -2.12% | 415.00 | 4 | 415.50 | 1 | 15.23 |
| 2024-04-23 | 3406 | 598000 | 530 | 251658500 | 421.50 | 423.50 | 417.00 | 420.00 | 5.00 | 1.2% | 420.00 | 14 | 423.00 | 2 | 15.41 |
| 2024-04-24 | 3406 | 986000 | 839 | 424731500 | 426.00 | 433.50 | 426.00 | 433.50 | 13.50 | 3.21% | 433.00 | 6 | 433.50 | 4 | 15.91 |
| 2024-04-25 | 3406 | 1079000 | 883 | 464299500 | 432.00 | 437.50 | 426.50 | 427.50 | 6.00 | -1.38% | 427.50 | 12 | 429.50 | 3 | 15.69 |
| 2024-04-26 | 3406 | 1182000 | 972 | 506630000 | 432.00 | 436.00 | 424.00 | 424.50 | 3.00 | -0.7% | 424.50 | 4 | 425.00 | 4 | 15.58 |