嘉澤(3533)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 | 1030.00 0 0% | 1000.00 -30 -2.91% | 988.00 -12 -1.2% | 978.00 -10 -1.01% | 965.00 -13 -1.33% | 974.00 9 0.93% | 973.00 -1 -0.1% | 973.00 0 0% | 970.00 -3 -0.31% | 965.00 -5 -0.52% | 990.00 25 2.59% | 967.00 -23 -2.32% | 958.00 -9 -0.93% | 976.00 18 1.88% | 976.00 0 0% | 1005.00 29 2.97% | 978.00 -27 -2.69% | 987.00 9 0.92% | 976.00 -11 -1.11% | 973.00 -3 -0.31% | 974.00 1 0.1% | 988.00 14 1.44% | 978.58 | |||||||||
| 2 月 | 986.00 -2 -0.2% | 1010.00 24 2.43% | 989.00 -21 -2.08% | 1005.00 16 1.62% | 1010.00 5 0.5% | 980.00 -30 -2.97% | 1025.00 45 4.59% | 1025.00 0 0% | 1045.00 20 1.95% | 1050.00 5 0.48% | 1010.00 -40 -3.81% | 1005.00 -5 -0.5% | 1025.00 20 1.99% | 1021.2 | ||||||||||||||||||
| 3 月 | 1125.00 100 9.76% | 1115.00 -10 -0.89% | 1115.00 0 0% | 1210.00 95 8.52% | 1220.00 10 0.83% | 1185.00 -35 -2.87% | 1190.00 5 0.42% | 1225.00 35 2.94% | 1250.00 25 2.04% | 1235.00 -15 -1.2% | 1245.00 10 0.81% | 1315.00 70 5.62% | 1310.00 -5 -0.38% | 1280.00 -30 -2.29% | 1360.00 80 6.25% | 1405.00 45 3.31% | 1390.00 -15 -1.07% | 1370.00 -20 -1.44% | 1400.00 30 2.19% | 1385.00 -15 -1.07% | 1400.00 15 1.08% | 1280.37 | ||||||||||
| 4 月 | 1415.00 15 1.07% | 1465.00 50 3.53% | 1520.00 55 3.75% | 1550.00 30 1.97% | 1630.00 80 5.16% | 1550.00 -80 -4.91% | 1500.00 -50 -3.23% | 1500.00 0 0% | 1475.00 -25 -1.67% | 1400.00 -75 -5.08% | 1385.00 -15 -1.07% | 1480.00 95 6.86% | 1365.00 -115 -7.77% | 1295.00 -70 -5.13% | 1285.00 -10 -0.77% | 1451.94 |
說明:最高漲幅:9.76%最低跌幅:-7.77% 最高價:1630.00最低價:958.00平均價:1171.12,灰色底表示週末,漲41天(1456)元,跌43天(-1062)元,平盤7天
10%=3,9%=1,7%=1,6%=3,5%=2,4%=2,3%=4,2%=11,1%=10,0%=11,-0%=1,-1%=2,-2%=4,-3%=6,-4%=6,-5%=6,-6%=18,
| 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 | 3533 | 1471000 | 1230 | 1505255000 | 1075.00 | 1075.00 | 1005.00 | 1030.00 | 40.00 | 0% | 1025.00 | 7 | 1030.00 | 28 | 19.82 |
| 2024-01-03 | 3533 | 1248000 | 1136 | 1248041000 | 1015.00 | 1020.00 | 991.00 | 1000.00 | 30.00 | -2.91% | 999.00 | 4 | 1000.00 | 86 | 19.24 |
| 2024-01-04 | 3533 | 689000 | 616 | 682918000 | 1000.00 | 1005.00 | 981.00 | 988.00 | 12.00 | -1.2% | 988.00 | 1 | 989.00 | 2 | 19.01 |
| 2024-01-05 | 3533 | 856000 | 787 | 836298000 | 988.00 | 994.00 | 970.00 | 978.00 | 10.00 | -1.01% | 978.00 | 1 | 979.00 | 4 | 18.82 |
| 2024-01-08 | 3533 | 776000 | 680 | 748833000 | 981.00 | 982.00 | 957.00 | 965.00 | 13.00 | -1.33% | 964.00 | 19 | 965.00 | 9 | 18.57 |
| 2024-01-09 | 3533 | 1352000 | 1183 | 1332773000 | 976.00 | 999.00 | 974.00 | 974.00 | 9.00 | 0.93% | 974.00 | 1 | 975.00 | 1 | 18.74 |
| 2024-01-10 | 3533 | 507000 | 451 | 494219000 | 974.00 | 985.00 | 967.00 | 973.00 | 1.00 | -0.1% | 973.00 | 2 | 974.00 | 2 | 18.72 |
| 2024-01-11 | 3533 | 603000 | 562 | 583729000 | 978.00 | 978.00 | 957.00 | 973.00 | 0.00 | 0% | 972.00 | 3 | 973.00 | 45 | 18.72 |
| 2024-01-12 | 3533 | 1609000 | 1386 | 1579875000 | 999.00 | 1005.00 | 965.00 | 970.00 | 3.00 | -0.31% | 969.00 | 11 | 970.00 | 19 | 18.66 |
| 2024-01-15 | 3533 | 636000 | 509 | 615358000 | 976.00 | 978.00 | 962.00 | 965.00 | 5.00 | -0.52% | 964.00 | 6 | 965.00 | 1 | 18.57 |
| 2024-01-16 | 3533 | 960000 | 830 | 947653000 | 964.00 | 999.00 | 959.00 | 990.00 | 25.00 | 2.59% | 989.00 | 14 | 990.00 | 2 | 19.05 |
| 2024-01-17 | 3533 | 1535000 | 1365 | 1483774000 | 985.00 | 992.00 | 953.00 | 967.00 | 23.00 | -2.32% | 965.00 | 1 | 967.00 | 4 | 18.61 |
| 2024-01-18 | 3533 | 954000 | 857 | 913007000 | 967.00 | 973.00 | 947.00 | 958.00 | 9.00 | -0.93% | 957.00 | 2 | 958.00 | 8 | 18.43 |
| 2024-01-19 | 3533 | 1132000 | 990 | 1105023000 | 966.00 | 990.00 | 964.00 | 976.00 | 18.00 | 1.88% | 975.00 | 2 | 976.00 | 1 | 18.78 |
| 2024-01-22 | 3533 | 1061000 | 943 | 1045641000 | 989.00 | 1005.00 | 973.00 | 976.00 | 0.00 | 0% | 975.00 | 10 | 978.00 | 1 | 18.78 |
| 2024-01-23 | 3533 | 1169000 | 1038 | 1165196000 | 988.00 | 1010.00 | 980.00 | 1005.00 | 29.00 | 2.97% | 1000.00 | 174 | 1005.00 | 28 | 19.34 |
| 2024-01-24 | 3533 | 1437000 | 1237 | 1421303000 | 1010.00 | 1020.00 | 978.00 | 978.00 | 27.00 | -2.69% | 978.00 | 3 | 979.00 | 1 | 18.82 |
| 2024-01-25 | 3533 | 1383000 | 1193 | 1375033000 | 986.00 | 1010.00 | 984.00 | 987.00 | 9.00 | 0.92% | 986.00 | 3 | 987.00 | 8 | 18.99 |
| 2024-01-26 | 3533 | 2333000 | 2048 | 2147483647 | 936.00 | 996.00 | 921.00 | 976.00 | 11.00 | -1.11% | 976.00 | 25 | 979.00 | 7 | 18.78 |
| 2024-01-29 | 3533 | 729000 | 653 | 704698000 | 967.00 | 973.00 | 955.00 | 973.00 | 3.00 | -0.31% | 972.00 | 3 | 973.00 | 1 | 18.72 |
| 2024-01-30 | 3533 | 883000 | 815 | 860041000 | 968.00 | 986.00 | 968.00 | 974.00 | 1.00 | 0.1% | 974.00 | 1 | 975.00 | 1 | 18.74 |
| 2024-01-31 | 3533 | 1470000 | 1277 | 1460556000 | 979.00 | 1005.00 | 979.00 | 988.00 | 14.00 | 1.44% | 987.00 | 2 | 988.00 | 2 | 19.01 |
| 2024-02-01 | 3533 | 880000 | 814 | 868174000 | 986.00 | 993.00 | 980.00 | 986.00 | 2.00 | -0.2% | 985.00 | 3 | 986.00 | 1 | 18.97 |
| 2024-02-02 | 3533 | 1696000 | 1347 | 1713140000 | 1000.00 | 1030.00 | 991.00 | 1010.00 | 24.00 | 2.43% | 1010.00 | 15 | 1015.00 | 16 | 19.43 |
| 2024-02-05 | 3533 | 847000 | 743 | 839857000 | 1015.00 | 1020.00 | 984.00 | 989.00 | 21.00 | -2.08% | 989.00 | 2 | 992.00 | 3 | 19.03 |
| 2024-02-15 | 3533 | 1189000 | 1036 | 1197718000 | 1005.00 | 1030.00 | 994.00 | 1005.00 | 16.00 | 1.62% | 1000.00 | 70 | 1005.00 | 11 | 19.34 |
| 2024-02-16 | 3533 | 1532000 | 1396 | 1560111000 | 1040.00 | 1065.00 | 993.00 | 1010.00 | 5.00 | 0.5% | 1010.00 | 5 | 1015.00 | 44 | 19.43 |
| 2024-02-19 | 3533 | 1125000 | 973 | 1115817000 | 1010.00 | 1020.00 | 976.00 | 980.00 | 30.00 | -2.97% | 980.00 | 9 | 981.00 | 2 | 18.86 |
| 2024-02-20 | 3533 | 1570000 | 1369 | 1575562000 | 984.00 | 1030.00 | 979.00 | 1025.00 | 45.00 | 4.59% | 1020.00 | 17 | 1025.00 | 15 | 19.72 |
| 2024-02-21 | 3533 | 887000 | 824 | 909875000 | 1020.00 | 1040.00 | 1010.00 | 1025.00 | 0.00 | 0% | 1025.00 | 6 | 1030.00 | 39 | 19.72 |
| 2024-02-22 | 3533 | 1758000 | 1386 | 1852915000 | 1050.00 | 1080.00 | 1040.00 | 1045.00 | 20.00 | 1.95% | 1045.00 | 10 | 1050.00 | 26 | 20.11 |
| 2024-02-23 | 3533 | 1037000 | 898 | 1089140000 | 1065.00 | 1065.00 | 1035.00 | 1050.00 | 5.00 | 0.48% | 1045.00 | 89 | 1050.00 | 2 | 20.20 |
| 2024-02-26 | 3533 | 964000 | 792 | 979870000 | 1050.00 | 1055.00 | 1000.00 | 1010.00 | 40.00 | -3.81% | 1010.00 | 6 | 1015.00 | 15 | 19.43 |
| 2024-02-27 | 3533 | 1065000 | 921 | 1070790000 | 1020.00 | 1025.00 | 992.00 | 1005.00 | 5.00 | -0.5% | 1000.00 | 40 | 1005.00 | 6 | 19.34 |
| 2024-02-29 | 3533 | 1597000 | 1290 | 1612442000 | 1015.00 | 1030.00 | 984.00 | 1025.00 | 20.00 | 1.99% | 1020.00 | 19 | 1025.00 | 37 | 19.72 |
| 2024-03-01 | 3533 | 2600000 | 2140 | 2147483647 | 1040.00 | 1125.00 | 1030.00 | 1125.00 | 100.00 | 9.76% | 1125.00 | 471 | 0.00 | 0 | 21.65 |
| 2024-03-04 | 3533 | 3671000 | 2742 | 2147483647 | 1145.00 | 1185.00 | 1095.00 | 1115.00 | 10.00 | -0.89% | 1115.00 | 9 | 1120.00 | 55 | 21.45 |
| 2024-03-05 | 3533 | 1353000 | 1184 | 1500375000 | 1130.00 | 1130.00 | 1090.00 | 1115.00 | 0.00 | 0% | 1115.00 | 39 | 1120.00 | 22 | 21.45 |
| 2024-03-06 | 3533 | 3829000 | 2833 | 2147483647 | 1160.00 | 1225.00 | 1150.00 | 1210.00 | 95.00 | 8.52% | 1200.00 | 66 | 1210.00 | 4 | 23.28 |
| 2024-03-07 | 3533 | 2856000 | 2427 | 2147483647 | 1210.00 | 1235.00 | 1175.00 | 1220.00 | 10.00 | 0.83% | 1215.00 | 12 | 1220.00 | 19 | 23.48 |
| 2024-03-08 | 3533 | 2624000 | 2108 | 2147483647 | 1215.00 | 1240.00 | 1145.00 | 1185.00 | 35.00 | -2.87% | 1175.00 | 35 | 1185.00 | 18 | 22.80 |
| 2024-03-11 | 3533 | 2204000 | 1739 | 2147483647 | 1145.00 | 1200.00 | 1125.00 | 1190.00 | 5.00 | 0.42% | 1185.00 | 8 | 1190.00 | 2 | 22.90 |
| 2024-03-12 | 3533 | 2075000 | 1612 | 2147483647 | 1210.00 | 1250.00 | 1175.00 | 1225.00 | 35.00 | 2.94% | 1220.00 | 5 | 1225.00 | 23 | 23.57 |
| 2024-03-13 | 3533 | 2942000 | 2427 | 2147483647 | 1290.00 | 1335.00 | 1220.00 | 1250.00 | 25.00 | 2.04% | 1245.00 | 15 | 1250.00 | 29 | 24.05 |
| 2024-03-14 | 3533 | 2072000 | 1735 | 2147483647 | 1255.00 | 1275.00 | 1200.00 | 1235.00 | 15.00 | -1.2% | 1235.00 | 11 | 1240.00 | 9 | 23.76 |
| 2024-03-15 | 3533 | 1397000 | 1177 | 1735205000 | 1220.00 | 1270.00 | 1195.00 | 1245.00 | 10.00 | 0.81% | 1245.00 | 3 | 1250.00 | 9 | 23.96 |
| 2024-03-18 | 3533 | 2740000 | 2339 | 2147483647 | 1265.00 | 1340.00 | 1240.00 | 1315.00 | 70.00 | 5.62% | 1310.00 | 13 | 1315.00 | 4 | 26.17 |
| 2024-03-19 | 3533 | 3719000 | 3192 | 2147483647 | 1365.00 | 1390.00 | 1310.00 | 1310.00 | 5.00 | -0.38% | 1310.00 | 12 | 1315.00 | 38 | 26.07 |
| 2024-03-20 | 3533 | 1498000 | 1336 | 1938400000 | 1310.00 | 1335.00 | 1275.00 | 1280.00 | 30.00 | -2.29% | 1280.00 | 34 | 1285.00 | 6 | 25.48 |
| 2024-03-21 | 3533 | 2032000 | 1764 | 2147483647 | 1320.00 | 1385.00 | 1305.00 | 1360.00 | 80.00 | 6.25% | 1355.00 | 4 | 1360.00 | 10 | 27.07 |
| 2024-03-22 | 3533 | 1978000 | 1777 | 2147483647 | 1350.00 | 1420.00 | 1335.00 | 1405.00 | 45.00 | 3.31% | 1400.00 | 3 | 1405.00 | 10 | 27.97 |
| 2024-03-25 | 3533 | 1585000 | 1360 | 2147483647 | 1385.00 | 1410.00 | 1345.00 | 1390.00 | 15.00 | -1.07% | 1390.00 | 13 | 1395.00 | 6 | 27.67 |
| 2024-03-26 | 3533 | 1374000 | 1244 | 1894495000 | 1405.00 | 1430.00 | 1345.00 | 1370.00 | 20.00 | -1.44% | 1365.00 | 14 | 1370.00 | 12 | 27.27 |
| 2024-03-27 | 3533 | 1340000 | 1151 | 1877815000 | 1400.00 | 1435.00 | 1370.00 | 1400.00 | 30.00 | 2.19% | 1395.00 | 1 | 1400.00 | 3 | 27.87 |
| 2024-03-28 | 3533 | 1041000 | 860 | 1457580000 | 1425.00 | 1430.00 | 1385.00 | 1385.00 | 15.00 | -1.07% | 1385.00 | 15 | 1390.00 | 1 | 27.57 |
| 2024-03-29 | 3533 | 621000 | 537 | 868350000 | 1400.00 | 1415.00 | 1380.00 | 1400.00 | 15.00 | 1.08% | 1395.00 | 8 | 1400.00 | 6 | 27.87 |
| 2024-04-01 | 3533 | 387000 | 360 | 547115000 | 1410.00 | 1435.00 | 1395.00 | 1415.00 | 15.00 | 1.07% | 1415.00 | 1 | 1420.00 | 4 | 28.16 |
| 2024-04-02 | 3533 | 1173000 | 1028 | 1688755000 | 1415.00 | 1465.00 | 1405.00 | 1465.00 | 50.00 | 3.53% | 1460.00 | 10 | 1465.00 | 5 | 29.16 |
| 2024-04-03 | 3533 | 1369000 | 1237 | 2048560000 | 1450.00 | 1540.00 | 1440.00 | 1520.00 | 55.00 | 3.75% | 1520.00 | 17 | 1525.00 | 14 | 30.25 |
| 2024-04-08 | 3533 | 1540000 | 1307 | 2147483647 | 1525.00 | 1565.00 | 1525.00 | 1550.00 | 30.00 | 1.97% | 1550.00 | 2 | 1555.00 | 3 | 30.85 |
| 2024-04-09 | 3533 | 1471000 | 1181 | 2147483647 | 1560.00 | 1645.00 | 1555.00 | 1630.00 | 80.00 | 5.16% | 1625.00 | 3 | 1635.00 | 6 | 32.44 |
| 2024-04-10 | 3533 | 1779000 | 1579 | 2147483647 | 1670.00 | 1675.00 | 1495.00 | 1550.00 | 80.00 | -4.91% | 1545.00 | 18 | 1550.00 | 2 | 30.85 |
| 2024-04-11 | 3533 | 1718000 | 1452 | 2147483647 | 1530.00 | 1535.00 | 1475.00 | 1500.00 | 50.00 | -3.23% | 1500.00 | 20 | 1505.00 | 9 | 29.86 |
| 2024-04-12 | 3533 | 1217000 | 1063 | 1815355000 | 1500.00 | 1520.00 | 1470.00 | 1500.00 | 0.00 | 0% | 1495.00 | 10 | 1500.00 | 35 | 29.86 |
| 2024-04-15 | 3533 | 1264000 | 1086 | 1864740000 | 1485.00 | 1510.00 | 1450.00 | 1475.00 | 25.00 | -1.67% | 1475.00 | 4 | 1480.00 | 4 | 29.36 |
| 2024-04-16 | 3533 | 2927000 | 2401 | 2147483647 | 1450.00 | 1455.00 | 1355.00 | 1400.00 | 75.00 | -5.08% | 1390.00 | 1 | 1400.00 | 192 | 27.87 |
| 2024-04-17 | 3533 | 2200000 | 1719 | 2147483647 | 1410.00 | 1420.00 | 1350.00 | 1385.00 | 15.00 | -1.07% | 1385.00 | 3 | 1390.00 | 3 | 27.57 |
| 2024-04-18 | 3533 | 1538000 | 1257 | 2147483647 | 1365.00 | 1480.00 | 1360.00 | 1480.00 | 95.00 | 6.86% | 1455.00 | 3 | 1480.00 | 6 | 29.46 |
| 2024-04-19 | 3533 | 1842054 | 2681 | 2147483647 | 1415.00 | 1435.00 | 1335.00 | 1365.00 | 115.00 | -7.77% | 1365.00 | 3 | 1370.00 | 27 | 27.17 |
| 2024-04-22 | 3533 | 2304000 | 1933 | 2147483647 | 1365.00 | 1365.00 | 1270.00 | 1295.00 | 70.00 | -5.13% | 1295.00 | 10 | 1300.00 | 2 | 25.78 |
| 2024-04-23 | 3533 | 1501000 | 1211 | 1931025000 | 1300.00 | 1325.00 | 1265.00 | 1285.00 | 10.00 | -0.77% | 1285.00 | 2 | 1290.00 | 17 | 25.58 |