京鼎(3413)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 | 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 | 210.50 0 0% | 207.00 -3.5 -1.66% | 206.50 -0.5 -0.24% | 207.00 0.5 0.24% | 204.50 -2.5 -1.21% | 209.00 4.5 2.2% | 211.00 2 0.96% | 210.00 -1 -0.47% | 207.00 -3 -1.43% | 208.00 1 0.48% | 210.00 2 0.96% | 203.50 -6.5 -3.1% | 203.50 0 0% | 207.50 4 1.97% | 211.00 3.5 1.69% | 215.00 4 1.9% | 213.00 -2 -0.93% | 217.50 4.5 2.11% | 213.50 -4 -1.84% | 214.00 0.5 0.23% | 217.50 3.5 1.64% | 216.00 -1.5 -0.69% | 210 | |||||||||
| 2 月 | 212.50 -3.5 -1.62% | 212.50 0 0% | 212.50 0 0% | 221.00 8.5 4% | 233.50 12.5 5.66% | 231.00 -2.5 -1.07% | 231.00 0 0% | 230.00 -1 -0.43% | 245.00 15 6.52% | 250.00 5 2.04% | 248.50 -1.5 -0.6% | 244.00 -4.5 -1.81% | 240.00 -4 -1.64% | 232.98 | ||||||||||||||||||
| 3 月 | 247.50 7.5 3.13% | 257.00 9.5 3.84% | 252.50 -4.5 -1.75% | 255.00 2.5 0.99% | 253.50 -1.5 -0.59% | 248.00 -5.5 -2.17% | 244.00 -4 -1.61% | 248.50 4.5 1.84% | 246.50 -2 -0.8% | 263.00 16.5 6.69% | 270.00 7 2.66% | 273.50 3.5 1.3% | 291.50 18 6.58% | 290.00 -1.5 -0.51% | 294.00 4 1.38% | 297.50 3.5 1.19% | 297.50 0 0% | 299.50 2 0.67% | 307.50 8 2.67% | 299.50 -8 -2.6% | 297.00 -2.5 -0.83% | 274.56 | ||||||||||
| 4 月 | 304.00 7 2.36% | 314.00 10 3.29% | 308.00 -6 -1.91% | 309.50 1.5 0.49% | 297.00 -12.5 -4.04% | 298.50 1.5 0.51% | 296.00 -2.5 -0.84% | 307.50 11.5 3.89% | 305.00 -2.5 -0.81% | 295.50 -9.5 -3.11% | 308.50 13 4.4% | 294.00 -14.5 -4.7% | 288.00 -6 -2.04% | 279.00 -9 -3.13% | 284.00 5 1.79% | 292.00 8 2.82% | 288.00 -4 -1.37% | 298.1 |
說明:最高漲幅:6.69%最低跌幅:-4.7% 最高價:314.00最低價:203.50平均價:252.63,灰色底表示週末,漲46天(272)元,跌39天(-163.5)元,平盤8天
7%=3,6%=1,4%=6,3%=7,2%=13,1%=9,0%=15,-0%=1,-1%=1,-2%=3,-3%=5,-4%=12,-5%=17,
| 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 | 3413 | 840000 | 545 | 176108500 | 210.50 | 211.50 | 207.50 | 210.50 | 0.00 | 0% | 210.50 | 18 | 211.00 | 12 | 10.75 |
| 2024-01-03 | 3413 | 595000 | 456 | 123602500 | 207.00 | 209.50 | 207.00 | 207.00 | 3.50 | -1.66% | 207.00 | 21 | 207.50 | 4 | 10.57 |
| 2024-01-04 | 3413 | 462000 | 273 | 95624500 | 206.50 | 209.00 | 206.00 | 206.50 | 0.50 | -0.24% | 206.50 | 4 | 207.00 | 5 | 10.55 |
| 2024-01-05 | 3413 | 612000 | 365 | 127435500 | 207.00 | 210.00 | 206.50 | 207.00 | 0.50 | 0.24% | 207.00 | 29 | 207.50 | 7 | 10.57 |
| 2024-01-08 | 3413 | 626000 | 368 | 129608000 | 207.50 | 209.00 | 204.00 | 204.50 | 2.50 | -1.21% | 204.50 | 6 | 205.00 | 1 | 10.44 |
| 2024-01-09 | 3413 | 979000 | 702 | 205002500 | 207.00 | 211.00 | 207.00 | 209.00 | 4.50 | 2.2% | 209.00 | 30 | 209.50 | 5 | 10.67 |
| 2024-01-10 | 3413 | 912000 | 715 | 191468500 | 209.50 | 211.50 | 207.50 | 211.00 | 2.00 | 0.96% | 210.50 | 5 | 211.00 | 33 | 10.78 |
| 2024-01-11 | 3413 | 733000 | 600 | 153440500 | 211.00 | 211.00 | 206.00 | 210.00 | 1.00 | -0.47% | 210.00 | 116 | 210.50 | 13 | 10.73 |
| 2024-01-12 | 3413 | 379000 | 254 | 78857000 | 209.00 | 210.00 | 206.00 | 207.00 | 3.00 | -1.43% | 207.00 | 18 | 207.50 | 5 | 10.57 |
| 2024-01-15 | 3413 | 187000 | 134 | 38938500 | 209.50 | 209.50 | 206.00 | 208.00 | 1.00 | 0.48% | 208.00 | 5 | 208.50 | 1 | 10.62 |
| 2024-01-16 | 3413 | 605000 | 511 | 126773500 | 208.00 | 211.00 | 206.50 | 210.00 | 2.00 | 0.96% | 210.00 | 7 | 210.50 | 8 | 10.73 |
| 2024-01-17 | 3413 | 1130000 | 826 | 231939500 | 206.50 | 208.00 | 202.50 | 203.50 | 6.50 | -3.1% | 203.50 | 3 | 204.00 | 7 | 10.39 |
| 2024-01-18 | 3413 | 488000 | 362 | 99552000 | 202.50 | 206.00 | 202.00 | 203.50 | 0.00 | 0% | 203.50 | 1 | 204.00 | 5 | 10.39 |
| 2024-01-19 | 3413 | 471000 | 346 | 97486000 | 205.00 | 208.00 | 205.00 | 207.50 | 4.00 | 1.97% | 207.50 | 19 | 208.00 | 128 | 10.60 |
| 2024-01-22 | 3413 | 2566000 | 1907 | 546700000 | 209.00 | 216.00 | 209.00 | 211.00 | 3.50 | 1.69% | 210.50 | 15 | 211.00 | 21 | 10.78 |
| 2024-01-23 | 3413 | 978000 | 734 | 209324000 | 211.50 | 215.50 | 210.50 | 215.00 | 4.00 | 1.9% | 214.50 | 9 | 215.00 | 39 | 10.98 |
| 2024-01-24 | 3413 | 593000 | 463 | 127322500 | 215.50 | 216.50 | 212.00 | 213.00 | 2.00 | -0.93% | 212.50 | 3 | 213.00 | 12 | 10.88 |
| 2024-01-25 | 3413 | 1108000 | 819 | 241256500 | 214.00 | 220.00 | 214.00 | 217.50 | 4.50 | 2.11% | 217.00 | 2 | 217.50 | 20 | 11.11 |
| 2024-01-26 | 3413 | 831000 | 577 | 179027500 | 217.50 | 217.50 | 213.00 | 213.50 | 4.00 | -1.84% | 213.00 | 6 | 214.00 | 23 | 10.90 |
| 2024-01-29 | 3413 | 413000 | 240 | 88347500 | 213.50 | 215.50 | 211.50 | 214.00 | 0.50 | 0.23% | 213.50 | 21 | 214.00 | 7 | 10.93 |
| 2024-01-30 | 3413 | 995000 | 661 | 216590000 | 214.00 | 219.00 | 214.00 | 217.50 | 3.50 | 1.64% | 217.00 | 15 | 217.50 | 2 | 11.11 |
| 2024-01-31 | 3413 | 637000 | 469 | 137428000 | 217.50 | 217.50 | 214.50 | 216.00 | 1.50 | -0.69% | 215.50 | 6 | 216.00 | 7 | 11.03 |
| 2024-02-01 | 3413 | 593000 | 441 | 126609500 | 216.00 | 216.50 | 212.00 | 212.50 | 3.50 | -1.62% | 212.50 | 10 | 213.00 | 2 | 10.85 |
| 2024-02-02 | 3413 | 542000 | 380 | 115616000 | 213.00 | 215.00 | 211.50 | 212.50 | 0.00 | 0% | 212.50 | 14 | 213.00 | 10 | 10.85 |
| 2024-02-05 | 3413 | 264000 | 204 | 56082000 | 212.50 | 213.00 | 211.50 | 212.50 | 0.00 | 0% | 212.50 | 6 | 213.00 | 35 | 10.85 |
| 2024-02-15 | 3413 | 1593000 | 1145 | 348324000 | 214.00 | 222.00 | 214.00 | 221.00 | 8.50 | 4% | 220.50 | 3 | 221.00 | 9 | 11.29 |
| 2024-02-16 | 3413 | 4283000 | 2821 | 1001135500 | 229.50 | 241.50 | 226.50 | 233.50 | 12.50 | 5.66% | 233.00 | 22 | 233.50 | 22 | 11.93 |
| 2024-02-19 | 3413 | 1719000 | 1305 | 398939500 | 234.00 | 235.00 | 228.00 | 231.00 | 2.50 | -1.07% | 230.50 | 12 | 231.00 | 1 | 11.80 |
| 2024-02-20 | 3413 | 1161000 | 911 | 271094500 | 231.50 | 237.00 | 230.00 | 231.00 | 0.00 | 0% | 231.00 | 6 | 231.50 | 1 | 11.80 |
| 2024-02-21 | 3413 | 799000 | 609 | 183218000 | 229.00 | 230.50 | 228.00 | 230.00 | 1.00 | -0.43% | 229.50 | 15 | 230.00 | 2 | 11.75 |
| 2024-02-22 | 3413 | 3745000 | 2623 | 907896000 | 231.50 | 247.50 | 231.50 | 245.00 | 15.00 | 6.52% | 245.00 | 23 | 245.50 | 15 | 12.51 |
| 2024-02-23 | 3413 | 4551000 | 3554 | 1140327000 | 247.50 | 254.50 | 244.50 | 250.00 | 5.00 | 2.04% | 249.50 | 45 | 250.00 | 2 | 12.77 |
| 2024-02-26 | 3413 | 3669000 | 2759 | 923992000 | 252.50 | 259.50 | 246.00 | 248.50 | 1.50 | -0.6% | 248.50 | 17 | 249.00 | 19 | 12.69 |
| 2024-02-27 | 3413 | 1729000 | 1298 | 423880500 | 248.50 | 249.50 | 241.50 | 244.00 | 4.50 | -1.81% | 243.50 | 26 | 244.00 | 12 | 12.46 |
| 2024-02-29 | 3413 | 1588000 | 1211 | 382380500 | 243.00 | 244.50 | 239.00 | 240.00 | 4.00 | -1.64% | 240.00 | 1 | 240.50 | 2 | 12.26 |
| 2024-03-01 | 3413 | 2345000 | 1923 | 582933000 | 243.00 | 252.50 | 243.00 | 247.50 | 7.50 | 3.13% | 247.00 | 2 | 247.50 | 8 | 12.64 |
| 2024-03-04 | 3413 | 3607000 | 2626 | 914143500 | 249.00 | 257.50 | 246.50 | 257.00 | 9.50 | 3.84% | 256.50 | 4 | 257.00 | 34 | 13.13 |
| 2024-03-05 | 3413 | 1840000 | 1463 | 461675500 | 254.50 | 255.50 | 248.00 | 252.50 | 4.50 | -1.75% | 252.50 | 63 | 253.00 | 23 | 12.90 |
| 2024-03-06 | 3413 | 1647000 | 1253 | 418846500 | 251.00 | 257.50 | 250.00 | 255.00 | 2.50 | 0.99% | 254.50 | 7 | 255.00 | 9 | 13.02 |
| 2024-03-07 | 3413 | 2348000 | 1818 | 605483000 | 258.00 | 265.00 | 253.00 | 253.50 | 1.50 | -0.59% | 253.00 | 35 | 253.50 | 8 | 12.95 |
| 2024-03-08 | 3413 | 3150000 | 2234 | 786204500 | 256.00 | 258.50 | 243.50 | 248.00 | 5.50 | -2.17% | 247.50 | 31 | 248.00 | 14 | 12.67 |
| 2024-03-11 | 3413 | 1742000 | 1212 | 430692500 | 252.00 | 253.00 | 243.50 | 244.00 | 4.00 | -1.61% | 244.00 | 10 | 244.50 | 5 | 11.94 |
| 2024-03-12 | 3413 | 1373000 | 916 | 338944000 | 244.00 | 249.00 | 244.00 | 248.50 | 4.50 | 1.84% | 248.00 | 2 | 248.50 | 6 | 12.16 |
| 2024-03-13 | 3413 | 2320000 | 1574 | 578809500 | 253.00 | 256.00 | 244.00 | 246.50 | 2.00 | -0.8% | 246.00 | 5 | 246.50 | 11 | 12.07 |
| 2024-03-14 | 3413 | 5235000 | 3703 | 1353106000 | 253.50 | 264.00 | 246.50 | 263.00 | 16.50 | 6.69% | 262.50 | 7 | 263.00 | 19 | 12.87 |
| 2024-03-15 | 3413 | 6856000 | 5418 | 1850593500 | 262.00 | 275.50 | 261.00 | 270.00 | 7.00 | 2.66% | 269.50 | 19 | 270.00 | 75 | 13.22 |
| 2024-03-18 | 3413 | 3848000 | 2647 | 1044696000 | 273.50 | 274.50 | 267.00 | 273.50 | 3.50 | 1.3% | 273.00 | 10 | 273.50 | 14 | 13.39 |
| 2024-03-19 | 3413 | 6464000 | 4934 | 1845973500 | 274.00 | 293.00 | 272.00 | 291.50 | 18.00 | 6.58% | 291.00 | 66 | 291.50 | 8 | 14.27 |
| 2024-03-20 | 3413 | 4469000 | 3557 | 1302925000 | 293.00 | 296.00 | 286.50 | 290.00 | 1.50 | -0.51% | 290.00 | 25 | 290.50 | 5 | 14.19 |
| 2024-03-21 | 3413 | 3816000 | 3200 | 1127994500 | 293.00 | 303.00 | 289.50 | 294.00 | 4.00 | 1.38% | 294.00 | 45 | 294.50 | 19 | 14.39 |
| 2024-03-22 | 3413 | 2362000 | 1788 | 695556500 | 296.50 | 298.50 | 290.00 | 297.50 | 3.50 | 1.19% | 297.00 | 6 | 297.50 | 1 | 14.56 |
| 2024-03-25 | 3413 | 1730000 | 1425 | 515759500 | 299.00 | 302.50 | 294.50 | 297.50 | 0.00 | 0% | 297.00 | 1 | 297.50 | 7 | 14.56 |
| 2024-03-26 | 3413 | 4444000 | 3600 | 1366711000 | 305.00 | 320.50 | 295.00 | 299.50 | 2.00 | 0.67% | 299.50 | 6 | 300.00 | 11 | 14.66 |
| 2024-03-27 | 3413 | 3120000 | 2475 | 961545000 | 300.50 | 313.50 | 300.50 | 307.50 | 8.00 | 2.67% | 307.00 | 6 | 307.50 | 2 | 15.05 |
| 2024-03-28 | 3413 | 2047000 | 1598 | 618365500 | 306.50 | 307.50 | 299.50 | 299.50 | 8.00 | -2.6% | 299.50 | 27 | 300.00 | 4 | 14.66 |
| 2024-03-29 | 3413 | 2183000 | 1712 | 646189000 | 303.00 | 303.00 | 292.50 | 297.00 | 2.50 | -0.83% | 296.50 | 16 | 297.00 | 13 | 14.54 |
| 2024-04-01 | 3413 | 1772000 | 1457 | 539845000 | 299.00 | 309.00 | 298.50 | 304.00 | 7.00 | 2.36% | 304.00 | 2 | 305.00 | 13 | 14.88 |
| 2024-04-02 | 3413 | 2881000 | 2388 | 903430000 | 306.50 | 319.00 | 304.50 | 314.00 | 10.00 | 3.29% | 314.00 | 7 | 314.50 | 16 | 15.37 |
| 2024-04-03 | 3413 | 2539000 | 1959 | 783897500 | 310.00 | 315.00 | 305.50 | 308.00 | 6.00 | -1.91% | 308.00 | 2 | 308.50 | 12 | 15.08 |
| 2024-04-08 | 3413 | 921000 | 807 | 283640500 | 309.00 | 310.50 | 304.50 | 309.50 | 1.50 | 0.49% | 308.50 | 2 | 309.50 | 11 | 15.15 |
| 2024-04-09 | 3413 | 2262000 | 1806 | 679203000 | 309.50 | 310.00 | 296.00 | 297.00 | 12.50 | -4.04% | 297.00 | 11 | 297.50 | 3 | 14.54 |
| 2024-04-10 | 3413 | 1357000 | 1172 | 407794000 | 299.00 | 303.50 | 297.00 | 298.50 | 1.50 | 0.51% | 298.50 | 20 | 299.00 | 1 | 14.61 |
| 2024-04-11 | 3413 | 1333000 | 1162 | 392884000 | 296.50 | 298.50 | 292.00 | 296.00 | 2.50 | -0.84% | 295.50 | 2 | 296.00 | 19 | 14.49 |
| 2024-04-12 | 3413 | 2816000 | 2306 | 870310500 | 299.00 | 314.00 | 299.00 | 307.50 | 11.50 | 3.89% | 307.00 | 10 | 307.50 | 15 | 15.05 |
| 2024-04-15 | 3413 | 1535000 | 1212 | 470847000 | 303.50 | 313.50 | 299.00 | 305.00 | 2.50 | -0.81% | 304.50 | 2 | 305.50 | 14 | 14.93 |
| 2024-04-16 | 3413 | 1392000 | 1193 | 410822500 | 300.50 | 301.50 | 292.00 | 295.50 | 9.50 | -3.11% | 295.00 | 8 | 295.50 | 12 | 14.46 |
| 2024-04-17 | 3413 | 1655000 | 1336 | 509013500 | 299.50 | 311.50 | 299.50 | 308.50 | 13.00 | 4.4% | 308.50 | 11 | 309.00 | 19 | 15.10 |
| 2024-04-18 | 3413 | 2859000 | 2388 | 842791000 | 304.50 | 305.00 | 288.50 | 294.00 | 14.50 | -4.7% | 293.50 | 1 | 294.00 | 23 | 14.39 |
| 2024-04-19 | 3413 | 3202570 | 3237 | 913336295 | 284.00 | 291.00 | 278.00 | 288.00 | 6.00 | -2.04% | 288.00 | 4 | 288.50 | 32 | 14.10 |
| 2024-04-22 | 3413 | 1652000 | 1256 | 464148000 | 283.50 | 288.00 | 276.00 | 279.00 | 9.00 | -3.13% | 277.50 | 15 | 279.50 | 9 | 13.66 |
| 2024-04-23 | 3413 | 812000 | 660 | 230047500 | 283.50 | 286.00 | 280.50 | 284.00 | 5.00 | 1.79% | 283.50 | 8 | 284.00 | 3 | 13.90 |
| 2024-04-24 | 3413 | 1284000 | 964 | 373848500 | 289.00 | 295.00 | 287.50 | 292.00 | 8.00 | 2.82% | 292.00 | 13 | 292.50 | 2 | 14.29 |
| 2024-04-25 | 3413 | 516000 | 458 | 149064000 | 289.00 | 291.00 | 287.00 | 288.00 | 4.00 | -1.37% | 288.00 | 9 | 288.50 | 3 | 14.10 |