創意(3443)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 | 1670.00 0 0% | 1640.00 -30 -1.8% | 1630.00 -10 -0.61% | 1655.00 25 1.53% | 1665.00 10 0.6% | 1690.00 25 1.5% | 1790.00 100 5.92% | 1860.00 70 3.91% | 1810.00 -50 -2.69% | 1760.00 -50 -2.76% | 1735.00 -25 -1.42% | 1680.00 -55 -3.17% | 1725.00 45 2.68% | 1675.00 -50 -2.9% | 1715.00 40 2.39% | 1705.00 -10 -0.58% | 1660.00 -45 -2.64% | 1555.00 -105 -6.33% | 1545.00 -10 -0.64% | 1560.00 15 0.97% | 1565.00 5 0.32% | 1545.00 -20 -1.28% | 1674.42 | |||||||||
| 2 月 | 1545.00 0 0% | 1590.00 45 2.91% | 1435.00 -155 -9.75% | 1460.00 25 1.74% | 1520.00 60 4.11% | 1525.00 5 0.33% | 1560.00 35 2.3% | 1470.00 -90 -5.77% | 1465.00 -5 -0.34% | 1455.00 -10 -0.68% | 1445.00 -10 -0.69% | 1470.00 25 1.73% | 1590.00 120 8.16% | 1507.25 | ||||||||||||||||||
| 3 月 | 1580.00 -10 -0.63% | 1545.00 -35 -2.22% | 1565.00 20 1.29% | 1525.00 -40 -2.56% | 1550.00 25 1.64% | 1490.00 -60 -3.87% | 1475.00 -15 -1.01% | 1445.00 -30 -2.03% | 1330.00 -115 -7.96% | 1340.00 10 0.75% | 1340.00 0 0% | 1355.00 15 1.12% | 1320.00 -35 -2.58% | 1295.00 -25 -1.89% | 1300.00 5 0.39% | 1320.00 20 1.54% | 1295.00 -25 -1.89% | 1265.00 -30 -2.32% | 1240.00 -25 -1.98% | 1220.00 -20 -1.61% | 1245.00 25 2.05% | 1381.48 | ||||||||||
| 4 月 | 1295.00 50 4.02% | 1375.00 80 6.18% | 1385.00 10 0.73% | 1300.00 -85 -6.14% | 1315.00 15 1.15% | 1320.00 5 0.38% | 1325.00 5 0.38% | 1255.00 -70 -5.28% | 1160.00 -95 -7.57% | 1185.00 25 2.16% | 1200.00 15 1.27% | 1215.00 15 1.25% | 1155.00 -60 -4.94% | 1105.00 -50 -4.33% | 1125.00 20 1.81% | 1190.00 65 5.78% | 1200.00 10 0.84% | 1233.5 |
說明:最高漲幅:8.16%最低跌幅:-9.75% 最高價:1860.00最低價:1105.00平均價:1458.6,灰色底表示週末,漲44天(1415)元,跌46天(-2095)元,平盤3天
8%=2,6%=3,4%=5,3%=2,2%=13,1%=13,0%=9,-0%=1,-1%=2,-2%=2,-3%=3,-4%=3,-5%=4,-6%=8,-7%=10,-8%=13,
| 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 | 3443 | 3473000 | 3016 | 2147483647 | 1725.00 | 1760.00 | 1665.00 | 1670.00 | 70.00 | 0% | 1670.00 | 104 | 1675.00 | 19 | 54.03 |
| 2024-01-03 | 3443 | 2738000 | 2371 | 2147483647 | 1660.00 | 1680.00 | 1615.00 | 1640.00 | 30.00 | -1.8% | 1640.00 | 80 | 1645.00 | 5 | 53.06 |
| 2024-01-04 | 3443 | 1627000 | 1432 | 2147483647 | 1650.00 | 1655.00 | 1625.00 | 1630.00 | 10.00 | -0.61% | 1630.00 | 3 | 1635.00 | 31 | 52.73 |
| 2024-01-05 | 3443 | 2050000 | 1778 | 2147483647 | 1650.00 | 1680.00 | 1620.00 | 1655.00 | 25.00 | 1.53% | 1655.00 | 23 | 1660.00 | 6 | 53.54 |
| 2024-01-08 | 3443 | 1293000 | 1158 | 2147483647 | 1675.00 | 1690.00 | 1665.00 | 1665.00 | 10.00 | 0.6% | 1660.00 | 56 | 1665.00 | 13 | 53.87 |
| 2024-01-09 | 3443 | 2623000 | 2236 | 2147483647 | 1690.00 | 1715.00 | 1680.00 | 1690.00 | 25.00 | 1.5% | 1690.00 | 87 | 1695.00 | 7 | 54.67 |
| 2024-01-10 | 3443 | 4115000 | 3596 | 2147483647 | 1685.00 | 1800.00 | 1685.00 | 1790.00 | 100.00 | 5.92% | 1790.00 | 42 | 1795.00 | 75 | 57.91 |
| 2024-01-11 | 3443 | 6807000 | 5866 | 2147483647 | 1800.00 | 1880.00 | 1790.00 | 1860.00 | 70.00 | 3.91% | 1860.00 | 2 | 1865.00 | 33 | 60.17 |
| 2024-01-12 | 3443 | 2880000 | 2629 | 2147483647 | 1865.00 | 1865.00 | 1805.00 | 1810.00 | 50.00 | -2.69% | 1805.00 | 39 | 1810.00 | 5 | 58.56 |
| 2024-01-15 | 3443 | 3139000 | 2819 | 2147483647 | 1835.00 | 1840.00 | 1750.00 | 1760.00 | 50.00 | -2.76% | 1760.00 | 4 | 1765.00 | 6 | 56.94 |
| 2024-01-16 | 3443 | 2970000 | 2693 | 2147483647 | 1765.00 | 1780.00 | 1730.00 | 1735.00 | 25.00 | -1.42% | 1735.00 | 20 | 1740.00 | 5 | 56.13 |
| 2024-01-17 | 3443 | 2978000 | 2679 | 2147483647 | 1740.00 | 1750.00 | 1680.00 | 1680.00 | 55.00 | -3.17% | 1680.00 | 125 | 1690.00 | 3 | 54.35 |
| 2024-01-18 | 3443 | 3351000 | 2934 | 2147483647 | 1700.00 | 1750.00 | 1695.00 | 1725.00 | 45.00 | 2.68% | 1725.00 | 5 | 1730.00 | 2 | 55.81 |
| 2024-01-19 | 3443 | 6051000 | 5250 | 2147483647 | 1765.00 | 1780.00 | 1665.00 | 1675.00 | 50.00 | -2.9% | 1675.00 | 92 | 1680.00 | 96 | 54.19 |
| 2024-01-22 | 3443 | 4971000 | 4295 | 2147483647 | 1710.00 | 1770.00 | 1685.00 | 1715.00 | 40.00 | 2.39% | 1715.00 | 7 | 1720.00 | 17 | 55.48 |
| 2024-01-23 | 3443 | 5145000 | 4429 | 2147483647 | 1725.00 | 1780.00 | 1705.00 | 1705.00 | 10.00 | -0.58% | 1705.00 | 64 | 1710.00 | 5 | 55.16 |
| 2024-01-24 | 3443 | 3271000 | 2991 | 2147483647 | 1705.00 | 1720.00 | 1660.00 | 1660.00 | 45.00 | -2.64% | 1660.00 | 69 | 1665.00 | 7 | 53.70 |
| 2024-01-25 | 3443 | 7671000 | 6663 | 2147483647 | 1640.00 | 1655.00 | 1555.00 | 1555.00 | 105.00 | -6.33% | 1555.00 | 166 | 1560.00 | 12 | 50.31 |
| 2024-01-26 | 3443 | 5237000 | 4447 | 2147483647 | 1530.00 | 1575.00 | 1520.00 | 1545.00 | 10.00 | -0.64% | 1540.00 | 49 | 1545.00 | 23 | 49.98 |
| 2024-01-29 | 3443 | 2843000 | 2481 | 2147483647 | 1565.00 | 1595.00 | 1545.00 | 1560.00 | 15.00 | 0.97% | 1560.00 | 42 | 1565.00 | 31 | 50.47 |
| 2024-01-30 | 3443 | 3782000 | 3359 | 2147483647 | 1575.00 | 1595.00 | 1535.00 | 1565.00 | 5.00 | 0.32% | 1565.00 | 31 | 1570.00 | 65 | 50.63 |
| 2024-01-31 | 3443 | 2801000 | 2430 | 2147483647 | 1560.00 | 1590.00 | 1545.00 | 1545.00 | 20.00 | -1.28% | 1540.00 | 89 | 1545.00 | 24 | 49.98 |
| 2024-02-01 | 3443 | 5002000 | 4323 | 2147483647 | 1535.00 | 1570.00 | 1490.00 | 1545.00 | 0.00 | 0% | 1540.00 | 38 | 1545.00 | 5 | 49.98 |
| 2024-02-02 | 3443 | 3785000 | 3221 | 2147483647 | 1570.00 | 1605.00 | 1560.00 | 1590.00 | 45.00 | 2.91% | 1585.00 | 92 | 1590.00 | 9 | 60.76 |
| 2024-02-05 | 3443 | 8347000 | 6262 | 2147483647 | 1440.00 | 1490.00 | 1435.00 | 1435.00 | 155.00 | -9.75% | 0.00 | 0 | 1435.00 | 842 | 54.83 |
| 2024-02-15 | 3443 | 6456000 | 5253 | 2147483647 | 1470.00 | 1475.00 | 1400.00 | 1460.00 | 25.00 | 1.74% | 1460.00 | 63 | 1465.00 | 66 | 55.79 |
| 2024-02-16 | 3443 | 5259000 | 4592 | 2147483647 | 1465.00 | 1525.00 | 1450.00 | 1520.00 | 60.00 | 4.11% | 1515.00 | 33 | 1520.00 | 60 | 58.08 |
| 2024-02-19 | 3443 | 2485000 | 2203 | 2147483647 | 1530.00 | 1545.00 | 1515.00 | 1525.00 | 5.00 | 0.33% | 1520.00 | 69 | 1525.00 | 3 | 58.27 |
| 2024-02-20 | 3443 | 2929000 | 2639 | 2147483647 | 1530.00 | 1570.00 | 1520.00 | 1560.00 | 35.00 | 2.3% | 1555.00 | 8 | 1560.00 | 36 | 59.61 |
| 2024-02-21 | 3443 | 4294000 | 3772 | 2147483647 | 1540.00 | 1560.00 | 1465.00 | 1470.00 | 90.00 | -5.77% | 1470.00 | 7 | 1475.00 | 7 | 56.17 |
| 2024-02-22 | 3443 | 2938000 | 2533 | 2147483647 | 1495.00 | 1510.00 | 1465.00 | 1465.00 | 5.00 | -0.34% | 1465.00 | 22 | 1470.00 | 31 | 55.98 |
| 2024-02-23 | 3443 | 2691000 | 2339 | 2147483647 | 1495.00 | 1510.00 | 1445.00 | 1455.00 | 10.00 | -0.68% | 1455.00 | 23 | 1460.00 | 27 | 55.60 |
| 2024-02-26 | 3443 | 1802000 | 1602 | 2147483647 | 1460.00 | 1470.00 | 1430.00 | 1445.00 | 10.00 | -0.69% | 1440.00 | 67 | 1445.00 | 10 | 55.22 |
| 2024-02-27 | 3443 | 3502000 | 3019 | 2147483647 | 1460.00 | 1510.00 | 1450.00 | 1470.00 | 25.00 | 1.73% | 1470.00 | 53 | 1475.00 | 43 | 56.17 |
| 2024-02-29 | 3443 | 6045000 | 4679 | 2147483647 | 1480.00 | 1590.00 | 1460.00 | 1590.00 | 120.00 | 8.16% | 1585.00 | 2 | 1590.00 | 64 | 60.76 |
| 2024-03-01 | 3443 | 3764000 | 3235 | 2147483647 | 1590.00 | 1615.00 | 1560.00 | 1580.00 | 10.00 | -0.63% | 1575.00 | 22 | 1580.00 | 21 | 60.37 |
| 2024-03-04 | 3443 | 3194000 | 2852 | 2147483647 | 1610.00 | 1620.00 | 1535.00 | 1545.00 | 35.00 | -2.22% | 1540.00 | 50 | 1545.00 | 7 | 59.04 |
| 2024-03-05 | 3443 | 2370000 | 1977 | 2147483647 | 1560.00 | 1595.00 | 1550.00 | 1565.00 | 20.00 | 1.29% | 1565.00 | 27 | 1570.00 | 9 | 59.80 |
| 2024-03-06 | 3443 | 1998000 | 1800 | 2147483647 | 1560.00 | 1575.00 | 1520.00 | 1525.00 | 40.00 | -2.56% | 1525.00 | 11 | 1530.00 | 11 | 58.27 |
| 2024-03-07 | 3443 | 3129000 | 2796 | 2147483647 | 1540.00 | 1565.00 | 1480.00 | 1550.00 | 25.00 | 1.64% | 1545.00 | 15 | 1550.00 | 27 | 59.23 |
| 2024-03-08 | 3443 | 2557000 | 2274 | 2147483647 | 1575.00 | 1580.00 | 1485.00 | 1490.00 | 60.00 | -3.87% | 1490.00 | 43 | 1495.00 | 4 | 56.94 |
| 2024-03-11 | 3443 | 1465000 | 1314 | 2147483647 | 1510.00 | 1520.00 | 1470.00 | 1475.00 | 15.00 | -1.01% | 1475.00 | 44 | 1480.00 | 17 | 56.36 |
| 2024-03-12 | 3443 | 1596000 | 1438 | 2147483647 | 1490.00 | 1495.00 | 1445.00 | 1445.00 | 30.00 | -2.03% | 1445.00 | 22 | 1450.00 | 15 | 55.22 |
| 2024-03-13 | 3443 | 4232000 | 3619 | 2147483647 | 1460.00 | 1465.00 | 1315.00 | 1330.00 | 115.00 | -7.96% | 1325.00 | 26 | 1335.00 | 5 | 50.82 |
| 2024-03-14 | 3443 | 3875000 | 3384 | 2147483647 | 1340.00 | 1390.00 | 1320.00 | 1340.00 | 10.00 | 0.75% | 1340.00 | 51 | 1345.00 | 4 | 51.20 |
| 2024-03-15 | 3443 | 3312000 | 2797 | 2147483647 | 1340.00 | 1420.00 | 1340.00 | 1340.00 | 0.00 | 0% | 1335.00 | 72 | 1340.00 | 29 | 51.20 |
| 2024-03-18 | 3443 | 1775000 | 1539 | 2147483647 | 1360.00 | 1375.00 | 1340.00 | 1355.00 | 15.00 | 1.12% | 1355.00 | 14 | 1360.00 | 10 | 51.78 |
| 2024-03-19 | 3443 | 3186000 | 2689 | 2147483647 | 1355.00 | 1360.00 | 1285.00 | 1320.00 | 35.00 | -2.58% | 1315.00 | 12 | 1320.00 | 9 | 50.44 |
| 2024-03-20 | 3443 | 1861000 | 1684 | 2147483647 | 1335.00 | 1345.00 | 1295.00 | 1295.00 | 25.00 | -1.89% | 1295.00 | 21 | 1300.00 | 19 | 49.48 |
| 2024-03-21 | 3443 | 2309000 | 2029 | 2147483647 | 1330.00 | 1330.00 | 1280.00 | 1300.00 | 5.00 | 0.39% | 1300.00 | 21 | 1305.00 | 14 | 49.68 |
| 2024-03-22 | 3443 | 1820000 | 1620 | 2147483647 | 1315.00 | 1335.00 | 1300.00 | 1320.00 | 20.00 | 1.54% | 1315.00 | 21 | 1320.00 | 20 | 50.44 |
| 2024-03-25 | 3443 | 1324000 | 1174 | 1739065000 | 1330.00 | 1335.00 | 1295.00 | 1295.00 | 25.00 | -1.89% | 1295.00 | 79 | 1300.00 | 15 | 49.48 |
| 2024-03-26 | 3443 | 2052000 | 1772 | 2147483647 | 1305.00 | 1325.00 | 1260.00 | 1265.00 | 30.00 | -2.32% | 1265.00 | 26 | 1270.00 | 1 | 48.34 |
| 2024-03-27 | 3443 | 2770000 | 2356 | 2147483647 | 1275.00 | 1285.00 | 1215.00 | 1240.00 | 25.00 | -1.98% | 1240.00 | 5 | 1245.00 | 22 | 47.38 |
| 2024-03-28 | 3443 | 1839000 | 1587 | 2147483647 | 1245.00 | 1250.00 | 1215.00 | 1220.00 | 20.00 | -1.61% | 1220.00 | 4 | 1225.00 | 5 | 46.62 |
| 2024-03-29 | 3443 | 2672000 | 2419 | 2147483647 | 1225.00 | 1275.00 | 1220.00 | 1245.00 | 25.00 | 2.05% | 1240.00 | 99 | 1245.00 | 13 | 47.57 |
| 2024-04-01 | 3443 | 2341000 | 2106 | 2147483647 | 1255.00 | 1310.00 | 1240.00 | 1295.00 | 50.00 | 4.02% | 1290.00 | 27 | 1295.00 | 43 | 49.48 |
| 2024-04-02 | 3443 | 4445000 | 3817 | 2147483647 | 1360.00 | 1395.00 | 1345.00 | 1375.00 | 80.00 | 6.18% | 1375.00 | 25 | 1380.00 | 10 | 52.54 |
| 2024-04-03 | 3443 | 2369000 | 2096 | 2147483647 | 1380.00 | 1410.00 | 1365.00 | 1385.00 | 10.00 | 0.73% | 1385.00 | 25 | 1390.00 | 11 | 52.92 |
| 2024-04-08 | 3443 | 3718000 | 3119 | 2147483647 | 1330.00 | 1345.00 | 1295.00 | 1300.00 | 85.00 | -6.14% | 1300.00 | 67 | 1305.00 | 4 | 49.68 |
| 2024-04-09 | 3443 | 3069000 | 2732 | 2147483647 | 1330.00 | 1370.00 | 1305.00 | 1315.00 | 15.00 | 1.15% | 1315.00 | 14 | 1320.00 | 3 | 50.25 |
| 2024-04-10 | 3443 | 1871000 | 1609 | 2147483647 | 1330.00 | 1350.00 | 1310.00 | 1320.00 | 5.00 | 0.38% | 1320.00 | 1 | 1325.00 | 25 | 50.44 |
| 2024-04-11 | 3443 | 1578000 | 1331 | 2084870000 | 1315.00 | 1340.00 | 1295.00 | 1325.00 | 5.00 | 0.38% | 1325.00 | 14 | 1330.00 | 23 | 50.63 |
| 2024-04-12 | 3443 | 3956000 | 3386 | 2147483647 | 1330.00 | 1340.00 | 1240.00 | 1255.00 | 70.00 | -5.28% | 1255.00 | 7 | 1260.00 | 15 | 47.96 |
| 2024-04-15 | 3443 | 3677000 | 3169 | 2147483647 | 1230.00 | 1240.00 | 1160.00 | 1160.00 | 95.00 | -7.57% | 1160.00 | 55 | 1165.00 | 2 | 44.33 |
| 2024-04-16 | 3443 | 5018000 | 4314 | 2147483647 | 1140.00 | 1220.00 | 1120.00 | 1185.00 | 25.00 | 2.16% | 1180.00 | 27 | 1185.00 | 17 | 45.28 |
| 2024-04-17 | 3443 | 1723000 | 1519 | 2060990000 | 1200.00 | 1210.00 | 1180.00 | 1200.00 | 15.00 | 1.27% | 1200.00 | 8 | 1205.00 | 45 | 45.85 |
| 2024-04-18 | 3443 | 2290000 | 2035 | 2147483647 | 1185.00 | 1235.00 | 1170.00 | 1215.00 | 15.00 | 1.25% | 1210.00 | 50 | 1215.00 | 59 | 46.43 |
| 2024-04-19 | 3443 | 3325771 | 11682 | 2147483647 | 1190.00 | 1225.00 | 1120.00 | 1155.00 | 60.00 | -4.94% | 1150.00 | 12 | 1155.00 | 16 | 44.13 |
| 2024-04-22 | 3443 | 3181000 | 2595 | 2147483647 | 1150.00 | 1180.00 | 1090.00 | 1105.00 | 50.00 | -4.33% | 1105.00 | 1 | 1110.00 | 8 | 42.22 |
| 2024-04-23 | 3443 | 2161000 | 1747 | 2147483647 | 1130.00 | 1140.00 | 1105.00 | 1125.00 | 20.00 | 1.81% | 1120.00 | 28 | 1125.00 | 1 | 42.99 |
| 2024-04-24 | 3443 | 3334000 | 2802 | 2147483647 | 1150.00 | 1220.00 | 1140.00 | 1190.00 | 65.00 | 5.78% | 1190.00 | 30 | 1195.00 | 21 | 45.47 |
| 2024-04-25 | 3443 | 2710000 | 2331 | 2147483647 | 1175.00 | 1215.00 | 1150.00 | 1200.00 | 10.00 | 0.84% | 1195.00 | 11 | 1200.00 | 21 | 45.85 |