群創(3481)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12345678910111213141516171819202122232425262728293031當月平均
1 月　14.40
0
0%		13.95
-0.45
-3.13%		14.05
0.1
0.72%		15.00
0.95
6.76%		 　15.15
0.15
1%		14.80
-0.35
-2.31%		14.60
-0.2
-1.35%		14.75
0.15
1.03%		14.65
-0.1
-0.68%		 　14.65
0
0%		15.55
0.9
6.14%		15.45
-0.1
-0.64%		15.90
0.45
2.91%		16.45
0.55
3.46%		 　16.55
0.1
0.61%		16.55
0
0%		16.65
0.1
0.6%		16.80
0.15
0.9%		17.00
0.2
1.19%		 　16.95
-0.05
-0.29%		16.60
-0.35
-2.06%		16.35
-0.25
-1.51%		15.62
2 月16.30
-0.05
-0.31%		16.20
-0.1
-0.61%		 　16.25
0.05
0.31%		 　　　　　　　　15.50
-0.75
-4.62%		15.65
0.15
0.97%		 　16.55
0.9
5.75%		16.25
-0.3
-1.81%		15.90
-0.35
-2.15%		15.80
-0.1
-0.63%		15.55
-0.25
-1.58%		 　15.25
-0.3
-1.93%		15.10
-0.15
-0.98%		 15.15
0.05
0.33%		 15.73
3 月15.20
0.05
0.33%		 　15.45
0.25
1.64%		15.10
-0.35
-2.27%		14.90
-0.2
-1.32%		14.70
-0.2
-1.34%		14.50
-0.2
-1.36%		 　15.00
0.5
3.45%		15.00
0
0%		14.75
-0.25
-1.67%		14.85
0.1
0.68%		14.95
0.1
0.67%		 　14.85
-0.1
-0.67%		14.65
-0.2
-1.35%		14.45
-0.2
-1.37%		15.10
0.65
4.5%		15.55
0.45
2.98%		 　15.60
0.05
0.32%		15.20
-0.4
-2.56%		15.40
0.2
1.32%		15.20
-0.2
-1.3%		15.05
-0.15
-0.99%		 15.06
4 月15.20
0.15
1%		15.20
0
0%		14.70
-0.5
-3.29%		 　　　14.95
0.25
1.7%		15.30
0.35
2.34%		15.00
-0.3
-1.96%		14.10
-0.9
-6%		14.15
0.05
0.35%		 　14.10
-0.05
-0.35%		13.65
-0.45
-3.19%		13.65
0
0%		13.80
0.15
1.1%		13.55
-0.25
-1.81%		 　13.00
-0.55
-4.06%		13.85
0.85
6.54%		13.60
-0.25
-1.81%		13.80
0.2
1.47%		14.05
0.25
1.81%		　　　　　14.18

說明:最高漲幅:6.76%最低跌幅:-6% 最高價:17.00最低價:13.00平均價:15.16,灰色底表示週末,漲45天(12.25)元,跌42天(-11.7)元,平盤7天
7%=2,6%=3,5%=1,3%=5,2%=6,1%=18,0%=17,-0%=1,-1%=2,-2%=2,-3%=4,-4%=5,-5%=13,-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 3481 44922000 8103 647422450 14.40 14.50 14.30 14.40 0.10 0% 14.35 1200 14.40 272 0.00
2024-01-03 3481 54546000 12904 764734900 14.20 14.30 13.95 13.95 0.45 -3.13% 13.95 412 14.00 1155 0.00
2024-01-04 3481 29214000 6055 408898950 13.95 14.10 13.85 14.05 0.10 0.72% 14.00 177 14.05 809 0.00
2024-01-05 3481 194884000 37149 2147483647 14.15 15.00 14.15 15.00 0.95 6.76% 14.95 941 15.00 4555 0.00
2024-01-08 3481 243294000 42140 2147483647 15.40 15.70 14.90 15.15 0.15 1% 15.15 738 15.20 1062 0.00
2024-01-09 3481 101776000 18819 1519669000 15.40 15.40 14.70 14.80 0.35 -2.31% 14.80 1726 14.85 567 0.00
2024-01-10 3481 64308000 12103 939975400 14.80 14.85 14.45 14.60 0.20 -1.35% 14.60 990 14.65 342 0.00
2024-01-11 3481 59118000 10858 880159150 14.70 15.10 14.70 14.75 0.15 1.03% 14.70 2192 14.75 290 0.00
2024-01-12 3481 38900000 7682 573284450 14.80 15.00 14.60 14.65 0.10 -0.68% 14.65 622 14.70 860 0.00
2024-01-15 3481 62615000 10292 926215150 14.85 15.15 14.60 14.65 0.00 0% 14.65 525 14.70 609 0.00
2024-01-16 3481 201931000 40068 2147483647 14.60 15.60 14.50 15.55 0.90 6.14% 15.50 169 15.55 1101 0.00
2024-01-17 3481 153273000 23530 2147483647 15.55 15.65 15.15 15.45 0.10 -0.64% 15.40 901 15.45 440 0.00
2024-01-18 3481 344334000 50600 2147483647 15.85 16.60 15.85 15.90 0.45 2.91% 15.90 215 15.95 788 0.00
2024-01-19 3481 244008000 40466 2147483647 16.30 16.70 15.65 16.45 0.55 3.46% 16.40 1476 16.45 153 0.00
2024-01-22 3481 201617000 35589 2147483647 16.65 16.90 16.20 16.55 0.10 0.61% 16.50 993 16.55 510 0.00
2024-01-23 3481 374881000 58552 2147483647 16.65 17.20 16.45 16.55 0.00 0% 16.50 1729 16.55 1129 0.00
2024-01-24 3481 150877000 27908 2147483647 16.70 16.90 16.45 16.65 0.10 0.6% 16.60 2185 16.65 522 0.00
2024-01-25 3481 91088000 16985 1527854650 16.75 16.90 16.55 16.80 0.15 0.9% 16.80 142 16.85 2703 0.00
2024-01-26 3481 156087000 27133 2147483647 16.65 17.15 16.65 17.00 0.20 1.19% 17.00 670 17.05 3377 0.00
2024-01-29 3481 128188000 20611 2147483647 17.15 17.20 16.75 16.95 0.05 -0.29% 16.95 496 17.00 1195 0.00
2024-01-30 3481 102462000 20999 1713319400 17.00 17.00 16.55 16.60 0.35 -2.06% 16.60 3402 16.65 418 0.00
2024-01-31 3481 101558000 17078 1663386600 16.65 16.70 16.25 16.35 0.25 -1.51% 16.35 3211 16.40 623 0.00
2024-02-01 3481 116192000 20799 1870771200 16.40 16.45 15.90 16.30 0.05 -0.31% 16.30 523 16.35 2120 0.00
2024-02-02 3481 84480000 14692 1378456150 16.40 16.60 16.10 16.20 0.10 -0.61% 16.20 1131 16.25 332 0.00
2024-02-05 3481 47073000 7890 760665700 16.10 16.30 16.00 16.25 0.05 0.31% 16.20 1478 16.25 280 0.00
2024-02-15 3481 157629000 33846 2147483647 16.60 16.60 15.40 15.50 0.75 -4.62% 15.50 1416 15.55 742 0.00
2024-02-16 3481 76707000 14822 1193513500 15.55 15.75 15.45 15.65 0.15 0.97% 15.60 806 15.65 301 0.00
2024-02-19 3481 157425000 25968 2147483647 15.90 16.55 15.85 16.55 0.90 5.75% 16.50 772 16.55 3254 0.00
2024-02-20 3481 75484000 12658 1236276900 16.60 16.60 16.25 16.25 0.30 -1.81% 16.25 988 16.30 1212 0.00
2024-02-21 3481 69179000 16380 1114555500 16.25 16.45 15.90 15.90 0.35 -2.15% 15.90 1684 15.95 1154 0.00
2024-02-22 3481 37065000 9199 588500850 16.00 16.10 15.75 15.80 0.10 -0.63% 15.80 1037 15.85 169 0.00
2024-02-23 3481 70573000 14735 1101656950 15.80 15.80 15.50 15.55 0.25 -1.58% 15.55 121 15.60 973 0.00
2024-02-26 3481 65618000 12876 1007963400 15.50 15.55 15.20 15.25 0.30 -1.93% 15.25 15 15.30 635 0.00
2024-02-27 3481 57249000 11656 864789850 15.25 15.35 14.90 15.10 0.15 -0.98% 15.10 41 15.15 577 0.00
2024-02-29 3481 67434000 11057 1015357350 15.10 15.15 14.90 15.15 0.05 0.33% 15.10 31 15.15 2732 0.00
2024-03-01 3481 48682000 9853 744119700 15.15 15.45 15.05 15.20 0.05 0.33% 15.20 196 15.25 975 0.00
2024-03-04 3481 57624000 10027 890701700 15.25 15.65 15.10 15.45 0.25 1.64% 15.40 707 15.45 521 0.00
2024-03-05 3481 87678000 16088 1344905100 15.65 15.95 15.10 15.10 0.35 -2.27% 15.10 2155 15.15 638 0.00
2024-03-06 3481 62688000 14375 943888400 15.15 15.35 14.90 14.90 0.20 -1.32% 14.90 2355 14.95 130 0.00
2024-03-07 3481 80648000 16495 1199047350 15.10 15.15 14.70 14.70 0.20 -1.34% 14.70 4280 14.75 517 0.00
2024-03-08 3481 109642000 17482 1593587450 14.70 14.90 14.35 14.50 0.20 -1.36% 14.50 1507 14.55 622 0.00
2024-03-11 3481 78958000 14560 1175352750 14.45 15.10 14.40 15.00 0.50 3.45% 15.00 926 15.05 467 0.00
2024-03-12 3481 65021000 10105 974050350 14.90 15.10 14.85 15.00 0.00 0% 15.00 2495 15.05 586 0.00
2024-03-13 3481 59060000 12449 874506400 14.90 14.95 14.70 14.75 0.25 -1.67% 14.70 3032 14.75 412 0.00
2024-03-14 3481 43494000 7480 642882250 14.70 14.90 14.60 14.85 0.10 0.68% 14.85 16 14.90 2126 0.00
2024-03-15 3481 116906000 19115 1765800600 15.00 15.40 14.75 14.95 0.10 0.67% 14.95 2032 15.00 1100 0.00
2024-03-18 3481 47170000 9258 698484950 14.95 15.00 14.65 14.85 0.10 -0.67% 14.85 1635 14.90 475 0.00
2024-03-19 3481 45001000 9020 663045800 14.85 14.90 14.65 14.65 0.20 -1.35% 14.65 1625 14.70 116 0.00
2024-03-20 3481 52331000 11666 760234800 14.70 14.80 14.40 14.45 0.20 -1.37% 14.45 699 14.50 683 0.00
2024-03-21 3481 100815000 17681 1514544750 14.65 15.20 14.65 15.10 0.65 4.5% 15.05 2271 15.10 656 0.00
2024-03-22 3481 142498000 26617 2147483647 15.40 15.80 15.10 15.55 0.45 2.98% 15.55 226 15.60 2084 0.00
2024-03-25 3481 60785000 12144 939934050 15.50 15.65 15.25 15.60 0.05 0.32% 15.55 1747 15.60 1209 0.00
2024-03-26 3481 60403000 12242 925403300 15.60 15.75 15.05 15.20 0.40 -2.56% 15.15 264 15.20 961 0.00
2024-03-27 3481 49421000 9700 756835150 15.20 15.45 15.10 15.40 0.20 1.32% 15.40 174 15.45 2040 0.00
2024-03-28 3481 29583000 6017 451346200 15.30 15.40 15.15 15.20 0.20 -1.3% 15.20 1412 15.25 182 0.00
2024-03-29 3481 40699000 8604 616691300 15.20 15.45 15.00 15.05 0.15 -0.99% 15.00 5057 15.05 134 0.00
2024-04-01 3481 45852000 7834 689483500 15.05 15.20 14.90 15.20 0.15 1% 15.15 72 15.20 1721 0.00
2024-04-02 3481 29058000 6574 441515050 15.20 15.30 15.10 15.20 0.00 0% 15.15 418 15.20 2212 0.00
2024-04-03 3481 75822000 16577 1121159000 15.10 15.10 14.65 14.70 0.50 -3.29% 14.70 889 14.75 1320 0.00
2024-04-08 3481 43992000 7660 648529750 14.60 14.95 14.50 14.95 0.25 1.7% 14.90 232 14.95 1112 0.00
2024-04-09 3481 181052000 25751 2147483647 15.40 15.75 15.00 15.30 0.35 2.34% 15.25 732 15.30 1029 0.00
2024-04-10 3481 82679000 14999 1258999850 15.35 15.50 14.95 15.00 0.30 -1.96% 14.95 1533 15.00 360 0.00
2024-04-11 3481 206987000 44287 2147483647 14.90 14.95 14.10 14.10 0.90 -6% 14.10 7684 14.15 237 0.00
2024-04-12 3481 69005000 13087 974783200 14.15 14.25 13.95 14.15 0.05 0.35% 14.15 1118 14.20 1301 0.00
2024-04-15 3481 83912000 13338 1197291850 14.20 14.55 14.10 14.10 0.05 -0.35% 14.10 2796 14.15 315 0.00
2024-04-16 3481 89961000 20170 1232864850 14.00 14.05 13.55 13.65 0.45 -3.19% 13.60 1607 13.65 450 0.00
2024-04-17 3481 52844000 12999 723149450 13.70 13.85 13.60 13.65 0.00 0% 13.65 36 13.70 384 0.00
2024-04-18 3481 84283000 14353 1171966950 13.70 14.15 13.65 13.80 0.15 1.1% 13.80 1272 13.85 146 0.00
2024-04-19 3481 122799219 22496 1680682539 13.85 14.15 13.30 13.55 0.25 -1.81% 13.55 560 13.60 699 0.00
2024-04-22 3481 82084000 17391 1079750450 13.40 13.45 13.00 13.00 0.55 -4.06% 13.00 5786 13.05 441 0.00
2024-04-23 3481 135524000 21651 1865698950 13.30 14.10 13.30 13.85 0.85 6.54% 13.85 1399 13.90 1166 0.00
2024-04-24 3481 131165000 21439 1778494000 13.70 13.70 13.45 13.60 0.25 -1.81% 13.55 2280 13.60 709 0.00
2024-04-25 3481 74222000 14093 1025912950 13.55 14.00 13.55 13.80 0.20 1.47% 13.80 320 13.85 922 0.00
2024-04-26 3481 89947000 14810 1264469800 13.85 14.25 13.85 14.05 0.25 1.81% 14.05 142 14.10 1340 0.00