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
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 | 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,
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 |