群創(3481)每日收盤價分析
彰化一整天的股票觀查
今年   2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　11.20
0
0%		11.30
0.1
0.89%		11.40
0.1
0.88%		11.75
0.35
3.07%		 　11.75
0
0%		11.75
0
0%		11.80
0.05
0.43%		11.60
-0.2
-1.69%		11.55
-0.05
-0.43%		 　11.60
0.05
0.43%		11.45
-0.15
-1.29%		 　　　　　　　　　　　12.00
0.55
4.8%		12.20
0.2
1.67%		11.67
2 月12.15
-0.05
-0.41%		12.25
0.1
0.82%		12.05
-0.2
-1.63%		 　12.15
0.1
0.83%		12.50
0.35
2.88%		13.05
0.55
4.4%		13.00
-0.05
-0.38%		12.65
-0.35
-2.69%		 　12.50
-0.15
-1.19%		12.90
0.4
3.2%		13.10
0.2
1.55%		13.60
0.5
3.82%		14.10
0.5
3.68%		 　14.80
0.7
4.96%		14.80
0
0%		15.05
0.25
1.69%		14.70
-0.35
-2.33%		14.70
0
0%		 13.57
3 月　14.35
-0.35
-2.38%		15.05
0.7
4.88%		 　15.60
0.55
3.65%		15.15
-0.45
-2.88%		15.30
0.15
0.99%		14.65
-0.65
-4.25%		14.45
-0.2
-1.37%		 　14.55
0.1
0.69%		14.15
-0.4
-2.75%		14.05
-0.1
-0.71%		14.20
0.15
1.07%		14.55
0.35
2.46%		 　14.45
-0.1
-0.69%		14.70
0.25
1.73%		14.65
-0.05
-0.34%		　　　　　　　　　14.69

說明:最高漲幅:4.96%最低跌幅:-4.25% 最高價:15.60最低價:11.20平均價:13.4,灰色底表示週末,漲30天(9.35)元,跌26天(-6.55)元,平盤6天
5%=5,4%=5,3%=3,2%=5,1%=9,0%=9,-0%=1,-1%=3,-2%=4,-3%=7,-4%=11,

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
2023-01-03 3481 40637000 5514 454036050 11.05 11.30 11.00 11.20 0.15 0% 11.20 27 11.25 480 0.00
2023-01-04 3481 47188000 7158 533936250 11.15 11.45 11.15 11.30 0.10 0.89% 11.25 1790 11.30 691 0.00
2023-01-05 3481 33964000 5885 387276650 11.40 11.50 11.30 11.40 0.10 0.88% 11.35 1835 11.40 1064 0.00
2023-01-06 3481 59560000 10333 694532500 11.40 11.80 11.40 11.75 0.35 3.07% 11.70 1338 11.75 976 0.00
2023-01-09 3481 46399000 7614 545634850 11.85 11.90 11.65 11.75 0.00 0% 11.75 70 11.80 2207 0.00
2023-01-10 3481 32873000 5077 385005750 11.75 11.80 11.60 11.75 0.00 0% 11.70 501 11.75 2256 0.00
2023-01-11 3481 27455000 4529 323523550 11.80 11.85 11.70 11.80 0.05 0.43% 11.75 6065 11.80 2520 0.00
2023-01-12 3481 25564000 5640 297879500 11.80 11.80 11.55 11.60 0.20 -1.69% 11.55 720 11.60 33 0.00
2023-01-13 3481 14579000 3618 169102850 11.65 11.75 11.55 11.55 0.05 -0.43% 11.55 210 11.60 1437 0.00
2023-01-16 3481 18753000 5017 217351000 11.55 11.65 11.55 11.60 0.05 0.43% 11.55 617 11.60 979 0.00
2023-01-17 3481 32822000 6565 375055150 11.60 11.65 11.30 11.45 0.15 -1.29% 11.40 2087 11.45 354 0.00
2023-01-30 3481 75527000 14298 897938000 11.75 12.00 11.65 12.00 0.55 4.8% 11.95 1284 12.00 733 0.00
2023-01-31 3481 69594000 15928 851003250 11.95 12.40 11.85 12.20 0.20 1.67% 12.20 606 12.25 966 0.00
2023-02-01 3481 35299000 7730 429167550 12.35 12.35 12.05 12.15 0.05 -0.41% 12.10 1420 12.15 1528 0.00
2023-02-02 3481 33043000 6150 402957100 12.20 12.30 12.10 12.25 0.10 0.82% 12.20 833 12.25 2541 0.00
2023-02-03 3481 27840000 5800 337216550 12.25 12.25 12.05 12.05 0.20 -1.63% 12.05 2371 12.10 579 0.00
2023-02-06 3481 33798000 6092 411157300 12.05 12.30 12.05 12.15 0.10 0.83% 12.15 1685 12.20 476 0.00
2023-02-07 3481 84180000 14448 1046917000 12.20 12.55 12.20 12.50 0.35 2.88% 12.45 1224 12.50 1145 0.00
2023-02-08 3481 198817000 34278 2147483647 12.60 13.25 12.50 13.05 0.55 4.4% 13.05 2121 13.10 1264 0.00
2023-02-09 3481 69600000 11449 901841900 12.90 13.15 12.80 13.00 0.05 -0.38% 12.95 1725 13.00 1486 0.00
2023-02-10 3481 52437000 9177 668941500 12.85 12.95 12.65 12.65 0.35 -2.69% 12.65 1740 12.70 452 0.00
2023-02-13 3481 44767000 9181 558623300 12.75 12.80 12.35 12.50 0.15 -1.19% 12.45 961 12.50 812 0.00
2023-02-14 3481 59721000 9735 767016550 12.65 13.00 12.60 12.90 0.40 3.2% 12.85 905 12.90 744 0.00
2023-02-15 3481 140142000 22840 1845199600 12.90 13.40 12.80 13.10 0.20 1.55% 13.05 1599 13.10 273 0.00
2023-02-16 3481 124925000 21627 1682474300 13.30 13.60 13.20 13.60 0.50 3.82% 13.55 493 13.60 5265 0.00
2023-02-17 3481 149207000 28900 2074852250 13.55 14.15 13.45 14.10 0.50 3.68% 14.10 24 14.15 4564 0.00
2023-02-20 3481 234353000 43175 2147483647 14.40 14.90 14.20 14.80 0.70 4.96% 14.80 896 14.85 2569 0.00
2023-02-21 3481 140993000 26681 2079796750 14.75 14.90 14.45 14.80 0.00 0% 14.80 142 14.85 1471 0.00
2023-02-22 3481 159420000 31599 2147483647 14.70 15.10 14.65 15.05 0.25 1.69% 15.00 1449 15.05 1335 0.00
2023-02-23 3481 127902000 26419 1892532100 15.10 15.15 14.55 14.70 0.35 -2.33% 14.65 1969 14.70 1132 0.00
2023-02-24 3481 94636000 13809 1399067250 14.60 14.95 14.55 14.70 0.00 0% 14.70 124 14.75 146 0.00
2023-03-02 3481 84821000 14680 1219649450 14.60 14.70 14.25 14.35 0.30 -2.38% 14.30 1741 14.35 39 0.00
2023-03-03 3481 205676000 35155 2147483647 14.75 15.30 14.60 15.05 0.70 4.88% 15.05 661 15.10 881 0.00
2023-03-06 3481 182276000 32254 2147483647 15.20 15.70 15.15 15.60 0.55 3.65% 15.60 434 15.65 2746 0.00
2023-03-07 3481 113464000 21058 1729804300 15.35 15.45 15.05 15.15 0.45 -2.88% 15.15 4467 15.20 694 0.00
2023-03-08 3481 58588000 12132 891172050 15.10 15.30 15.05 15.30 0.15 0.99% 15.25 782 15.30 2719 0.00
2023-03-09 3481 129101000 30696 1918475300 15.40 15.40 14.65 14.65 0.65 -4.25% 14.65 894 14.70 618 0.00
2023-03-10 3481 76111000 15315 1101948000 14.50 14.65 14.35 14.45 0.20 -1.37% 14.45 1357 14.50 2893 0.00
2023-03-13 3481 59537000 10919 857026300 14.30 14.60 14.10 14.55 0.10 0.69% 14.50 968 14.55 1523 0.00
2023-03-14 3481 67707000 15076 962267200 14.35 14.45 14.10 14.15 0.40 -2.75% 14.15 113 14.20 958 0.00
2023-03-15 3481 47244000 10608 672072200 14.35 14.50 14.05 14.05 0.10 -0.71% 14.05 2090 14.10 198 0.00
2023-03-16 3481 66978000 11773 951769650 14.05 14.45 14.05 14.20 0.15 1.07% 14.20 157 14.25 327 0.00
2023-03-17 3481 145112000 18556 2111001250 14.25 14.85 14.10 14.55 0.35 2.46% 14.50 8666 14.55 515 0.00
2023-03-20 3481 42066000 7738 608899900 14.65 14.75 14.35 14.45 0.10 -0.69% 14.40 2008 14.45 563 0.00
2023-03-21 3481 77770000 13614 1153474700 14.80 15.00 14.70 14.70 0.25 1.73% 14.70 3494 14.75 353 0.00
2023-03-22 3481 47612000 9214 699213600 14.80 14.90 14.60 14.65 0.05 -0.34% 14.60 1724 14.65 457 0.00