柏騰(3518)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
12345678910111213141516171819202122232425262728293031當月平均
1 月 35.75
0
0%
36.25
0.5
1.4%
36.50
0.25
0.69%
36.05
-0.45
-1.23%
 36.95
0.9
2.5%
37.45
0.5
1.35%
36.20
-1.25
-3.34%
36.00
-0.2
-0.55%
35.20
-0.8
-2.22%
 36.25
1.05
2.98%
35.75
-0.5
-1.38%
34.80
-0.95
-2.66%
34.70
-0.1
-0.29%
34.45
-0.25
-0.72%
 34.45
0
0%
34.65
0.2
0.58%
35.45
0.8
2.31%
34.65
-0.8
-2.26%
34.30
-0.35
-1.01%
 33.85
-0.45
-1.31%
33.85
0
0%
33.50
-0.35
-1.03%
35.33
2 月34.00
0.5
1.49%
33.60
-0.4
-1.18%
 33.55
-0.05
-0.15%
        34.40
0.85
2.53%
34.75
0.35
1.02%
 35.85
1.1
3.17%
35.85
0
0%
35.65
-0.2
-0.56%
35.20
-0.45
-1.26%
35.35
0.15
0.43%
 35.30
-0.05
-0.14%
34.85
-0.45
-1.27%
35.25
0.4
1.15%
34.93
3 月35.35
0.1
0.28%
 35.20
-0.15
-0.42%
35.15
-0.05
-0.14%
35.10
-0.05
-0.14%
34.25
-0.85
-2.42%
33.30
-0.95
-2.77%
 32.85
-0.45
-1.35%
32.70
-0.15
-0.46%
32.25
-0.45
-1.38%
31.85
-0.4
-1.24%
31.60
-0.25
-0.78%
 31.90
0.3
0.95%
31.55
-0.35
-1.1%
31.10
-0.45
-1.43%
30.50
-0.6
-1.93%
30.25
-0.25
-0.82%
 31.05
0.8
2.64%
31.15
0.1
0.32%
30.95
-0.2
-0.64%
30.80
-0.15
-0.48%
30.80
0
0%
  32.43

說明:最高漲幅:3.17%最低跌幅:-3.34% 最高價:37.45最低價:30.25平均價:34.19,灰色底表示週末,漲26天(14.45)元,跌39天(-14.95)元,平盤6天
3%=10,2%=1,1%=10,0%=11,-0%=3,-1%=4,-2%=11,-3%=21,

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 3518 259000 110 9283000 35.95 36.00 35.60 35.75 0.25 0% 35.65 1 35.75 3 71.50
2024-01-03 3518 329000 193 11755900 35.60 36.50 35.15 36.25 0.50 1.4% 36.10 3 36.25 1 72.50
2024-01-04 3518 525000 291 19171000 36.50 36.85 36.10 36.50 0.25 0.69% 36.45 5 36.50 4 73.00
2024-01-05 3518 530000 253 19266000 36.50 37.05 35.90 36.05 0.45 -1.23% 36.05 11 36.25 1 72.10
2024-01-08 3518 522000 299 19266200 36.35 37.25 36.35 36.95 0.90 2.5% 36.95 1 37.00 37 73.90
2024-01-09 3518 773000 508 29014950 37.00 37.90 37.00 37.45 0.50 1.35% 37.40 4 37.45 5 74.90
2024-01-10 3518 786000 422 29133700 36.95 38.30 36.20 36.20 1.25 -3.34% 36.15 8 36.20 19 72.40
2024-01-11 3518 361000 233 12955050 36.05 36.25 35.60 36.00 0.20 -0.55% 35.85 1 36.00 2 72.00
2024-01-12 3518 284000 184 10050100 36.00 36.00 35.20 35.20 0.80 -2.22% 35.20 57 35.25 2 70.40
2024-01-15 3518 361000 217 13065000 35.40 36.65 35.20 36.25 1.05 2.98% 36.25 2 36.30 1 72.50
2024-01-16 3518 240000 155 8613150 36.20 36.35 35.70 35.75 0.50 -1.38% 35.70 4 35.80 2 71.50
2024-01-17 3518 362000 210 12713150 35.60 35.80 34.75 34.80 0.95 -2.66% 34.75 13 34.85 4 69.60
2024-01-18 3518 142000 101 4914150 34.80 35.00 34.20 34.70 0.10 -0.29% 34.65 1 34.70 2 69.40
2024-01-19 3518 113000 82 3920100 34.60 35.45 34.45 34.45 0.25 -0.72% 34.45 5 34.70 1 68.90
2024-01-22 3518 118000 74 4071750 34.50 34.60 34.30 34.45 0.00 0% 34.45 5 34.50 1 68.90
2024-01-23 3518 205000 155 7137950 34.45 35.80 34.45 34.65 0.20 0.58% 34.65 4 34.70 1 69.30
2024-01-24 3518 230000 148 8138750 34.70 35.90 34.65 35.45 0.80 2.31% 35.40 1 35.45 3 70.90
2024-01-25 3518 226000 123 7934950 35.70 35.75 34.65 34.65 0.80 -2.26% 34.60 3 34.65 4 69.30
2024-01-26 3518 152000 97 5238750 34.65 34.90 34.05 34.30 0.35 -1.01% 34.30 7 34.35 1 68.60
2024-01-29 3518 228000 126 7770750 34.35 34.50 33.80 33.85 0.45 -1.31% 33.85 1 34.05 2 67.70
2024-01-30 3518 172000 95 5842650 34.30 34.30 33.70 33.85 0.00 0% 33.85 7 33.90 3 67.70
2024-01-31 3518 103000 59 3459750 33.90 33.90 33.45 33.50 0.35 -1.03% 33.50 15 33.70 1 67.00
2024-02-01 3518 83000 52 2815100 33.95 34.05 33.75 34.00 0.50 1.49% 33.80 7 34.00 1 68.00
2024-02-02 3518 185000 97 6229050 34.10 34.20 33.45 33.60 0.40 -1.18% 33.50 4 33.70 1 67.20
2024-02-05 3518 277000 157 9156050 33.60 33.60 32.75 33.55 0.05 -0.15% 33.40 2 33.55 1 67.10
2024-02-15 3518 244000 148 8379200 33.95 34.95 33.55 34.40 0.85 2.53% 34.35 13 34.40 2 68.80
2024-02-16 3518 175000 119 6084950 34.40 35.20 34.25 34.75 0.35 1.02% 34.75 11 34.80 15 69.50
2024-02-19 3518 473000 243 16804750 34.60 36.95 34.45 35.85 1.10 3.17% 35.75 1 35.85 1 71.70
2024-02-20 3518 236000 148 8488250 35.85 36.20 35.45 35.85 0.00 0% 35.85 13 36.00 2 71.70
2024-02-21 3518 182000 140 6502700 35.60 36.15 35.50 35.65 0.20 -0.56% 35.65 3 35.95 1 71.30
2024-02-22 3518 300000 180 10704900 35.70 36.05 35.20 35.20 0.45 -1.26% 35.20 4 35.45 2 70.40
2024-02-23 3518 175000 137 6216800 35.20 35.90 35.20 35.35 0.15 0.43% 35.35 2 35.40 2 70.70
2024-02-26 3518 138000 116 4909950 35.40 36.00 35.30 35.30 0.05 -0.14% 35.30 3 35.35 1 70.60
2024-02-27 3518 200000 120 6988350 35.40 35.70 34.40 34.85 0.45 -1.27% 34.85 3 34.90 1 69.70
2024-02-29 3518 181000 118 6349200 35.00 35.40 34.90 35.25 0.40 1.15% 35.25 4 35.30 1 70.50
2024-03-01 3518 243000 123 8631250 35.35 35.95 35.35 35.35 0.10 0.28% 35.35 1 35.40 2 70.70
2024-03-04 3518 302000 160 10694000 35.90 36.20 35.00 35.20 0.15 -0.42% 35.15 3 35.20 2 70.40
2024-03-05 3518 241000 131 8497450 35.20 35.75 35.10 35.15 0.05 -0.14% 35.10 5 35.15 1 70.30
2024-03-06 3518 224000 135 7949200 35.20 35.80 35.10 35.10 0.05 -0.14% 35.10 4 35.20 10 70.20
2024-03-07 3518 488000 255 16873850 35.25 35.60 34.05 34.25 0.85 -2.42% 34.20 22 34.50 3 68.50
2024-03-08 3518 433000 250 14525200 34.10 34.10 33.10 33.30 0.95 -2.77% 33.30 1 33.40 6 66.60
2024-03-11 3518 352000 223 11655550 33.20 33.85 32.50 32.85 0.45 -1.35% 32.85 12 32.95 2 65.70
2024-03-12 3518 313000 162 10246250 32.90 33.15 32.45 32.70 0.15 -0.46% 32.65 3 32.70 2 65.40
2024-03-13 3518 319000 184 10395800 32.70 33.10 32.25 32.25 0.45 -1.38% 32.20 3 32.25 1 64.50
2024-03-14 3518 366000 207 11684700 32.10 32.80 31.45 31.85 0.40 -1.24% 31.65 1 31.85 1 63.70
2024-03-15 3518 165000 95 5235900 31.70 32.10 31.55 31.60 0.25 -0.78% 31.60 3 31.75 1 63.20
2024-03-18 3518 176000 114 5588150 32.00 32.00 31.45 31.90 0.30 0.95% 31.80 4 31.90 1 63.80
2024-03-19 3518 128000 73 4057000 31.80 31.90 31.50 31.55 0.35 -1.1% 31.55 3 31.60 3 63.10
2024-03-20 3518 133000 101 4188750 32.60 32.60 31.10 31.10 0.45 -1.43% 31.05 13 31.25 1 62.20
2024-03-21 3518 612000 319 18852100 31.55 31.55 30.50 30.50 0.60 -1.93% 30.50 8 30.65 5 61.00
2024-03-22 3518 332000 183 10168200 30.55 31.25 30.25 30.25 0.25 -0.82% 30.20 4 30.25 9 60.50
2024-03-25 3518 263000 156 8138400 30.25 31.45 30.25 31.05 0.80 2.64% 31.05 7 31.10 2 62.10
2024-03-26 3518 267000 153 8241750 31.05 31.35 30.50 31.15 0.10 0.32% 31.10 6 31.30 1 0.00
2024-03-27 3518 188000 114 5846650 31.10 31.45 30.75 30.95 0.20 -0.64% 30.95 14 31.00 1 0.00
2024-03-28 3518 141000 88 4364950 30.80 31.45 30.80 30.80 0.15 -0.48% 30.80 2 30.85 1 0.00
2024-03-29 3518 70000 53 2162400 31.45 31.45 30.70 30.80 0.00 0% 30.75 2 30.85 2 0.00