旭曜(3545)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 | 107.50 0 0% | 106.00 -1.5 -1.4% | 106.00 0 0% | 106.50 0.5 0.47% | 104.00 -2.5 -2.35% | 103.50 -0.5 -0.48% | 105.00 1.5 1.45% | 105.00 0 0% | 103.00 -2 -1.9% | 102.50 -0.5 -0.49% | 101.00 -1.5 -1.46% | 98.80 -2.2 -2.18% | 97.80 -1 -1.01% | 97.60 -0.2 -0.2% | 100.50 2.9 2.97% | 108.00 7.5 7.46% | 102.00 -6 -5.56% | 100.50 -1.5 -1.47% | 99.80 -0.7 -0.7% | 101.00 1.2 1.2% | 99.10 -1.9 -1.88% | 99.10 0 0% | 102.39 | |||||||||
2 月 | 96.50 -2.6 -2.62% | 101.50 5 5.18% | 99.20 -2.3 -2.27% | 101.50 2.3 2.32% | 103.00 1.5 1.48% | 105.50 2.5 2.43% | 108.50 3 2.84% | 105.00 -3.5 -3.23% | 105.50 0.5 0.48% | 104.00 -1.5 -1.42% | 99.20 -4.8 -4.62% | 98.50 -0.7 -0.71% | 97.50 -1 -1.02% | 101.34 | ||||||||||||||||||
3 月 | 99.20 1.7 1.74% | 98.80 -0.4 -0.4% | 98.20 -0.6 -0.61% | 96.60 -1.6 -1.63% | 94.50 -2.1 -2.17% | 92.80 -1.7 -1.8% | 94.20 1.4 1.51% | 93.20 -1 -1.06% | 91.90 -1.3 -1.39% | 90.90 -1 -1.09% | 90.00 -0.9 -0.99% | 93.00 3 3.33% | 91.20 -1.8 -1.94% | 90.20 -1 -1.1% | 90.50 0.3 0.33% | 92.70 2.2 2.43% | 95.20 2.5 2.7% | 94.70 -0.5 -0.53% | 95.30 0.6 0.63% | 94.60 -0.7 -0.73% | 94.12 |
說明:最高漲幅:7.46%最低跌幅:-5.56% 最高價:108.50最低價:90.00平均價:99.25,灰色底表示週末,漲27天(59.3)元,跌39天(-64.5)元,平盤4天
7%=1,5%=1,3%=7,2%=10,1%=5,0%=7,-0%=1,-1%=2,-2%=2,-3%=6,-4%=11,-5%=17,
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 | 3545 | 3996000 | 2644 | 436692500 | 112.50 | 112.50 | 107.50 | 107.50 | 5.00 | 0% | 107.50 | 191 | 108.00 | 12 | 73.63 |
2024-01-03 | 3545 | 3244000 | 2085 | 345495000 | 107.00 | 108.50 | 105.00 | 106.00 | 1.50 | -1.4% | 106.00 | 53 | 106.50 | 65 | 72.60 |
2024-01-04 | 3545 | 2140000 | 1487 | 225330000 | 106.00 | 107.00 | 104.00 | 106.00 | 0.00 | 0% | 105.50 | 53 | 106.00 | 109 | 72.60 |
2024-01-05 | 3545 | 2396000 | 1519 | 255607500 | 106.00 | 108.50 | 105.50 | 106.50 | 0.50 | 0.47% | 106.00 | 96 | 106.50 | 66 | 72.95 |
2024-01-08 | 3545 | 2029000 | 1314 | 213848500 | 107.00 | 108.00 | 104.00 | 104.00 | 2.50 | -2.35% | 104.00 | 110 | 104.50 | 31 | 71.23 |
2024-01-09 | 3545 | 2736000 | 1668 | 283645000 | 105.00 | 105.00 | 102.00 | 103.50 | 0.50 | -0.48% | 103.50 | 51 | 104.00 | 42 | 70.89 |
2024-01-10 | 3545 | 3006000 | 1763 | 311223500 | 104.00 | 105.50 | 102.00 | 105.00 | 1.50 | 1.45% | 105.00 | 41 | 105.50 | 90 | 71.92 |
2024-01-11 | 3545 | 2068000 | 1442 | 215962500 | 105.00 | 105.50 | 103.50 | 105.00 | 0.00 | 0% | 104.50 | 33 | 105.00 | 60 | 71.92 |
2024-01-12 | 3545 | 1673000 | 1148 | 172933500 | 104.50 | 105.00 | 102.50 | 103.00 | 2.00 | -1.9% | 103.00 | 3 | 103.50 | 23 | 70.55 |
2024-01-15 | 3545 | 2816000 | 1859 | 291805000 | 103.50 | 105.50 | 102.00 | 102.50 | 0.50 | -0.49% | 102.50 | 70 | 103.00 | 27 | 70.21 |
2024-01-16 | 3545 | 2652000 | 1726 | 267305000 | 102.50 | 102.50 | 100.00 | 101.00 | 1.50 | -1.46% | 100.50 | 82 | 101.00 | 7 | 69.18 |
2024-01-17 | 3545 | 3223000 | 2164 | 321479000 | 101.00 | 102.50 | 98.40 | 98.80 | 2.20 | -2.18% | 98.80 | 9 | 99.00 | 1 | 67.67 |
2024-01-18 | 3545 | 2967000 | 2082 | 290469700 | 99.40 | 99.60 | 96.50 | 97.80 | 1.00 | -1.01% | 97.80 | 11 | 98.00 | 7 | 66.99 |
2024-01-19 | 3545 | 3836000 | 2839 | 376086500 | 100.00 | 101.00 | 96.50 | 97.60 | 0.20 | -0.2% | 97.50 | 11 | 97.60 | 3 | 66.85 |
2024-01-22 | 3545 | 2855000 | 1911 | 283350000 | 98.80 | 100.50 | 97.90 | 100.50 | 2.90 | 2.97% | 100.00 | 92 | 100.50 | 66 | 68.84 |
2024-01-23 | 3545 | 13218000 | 8134 | 1393854000 | 101.50 | 108.00 | 99.60 | 108.00 | 7.50 | 7.46% | 107.50 | 158 | 108.00 | 264 | 73.97 |
2024-01-24 | 3545 | 10966000 | 7317 | 1144652500 | 108.50 | 108.50 | 102.00 | 102.00 | 6.00 | -5.56% | 102.00 | 216 | 102.50 | 51 | 69.86 |
2024-01-25 | 3545 | 5450000 | 3430 | 553984500 | 102.50 | 104.00 | 100.00 | 100.50 | 1.50 | -1.47% | 100.50 | 104 | 101.00 | 72 | 68.84 |
2024-01-26 | 3545 | 3105000 | 1924 | 312042800 | 100.50 | 102.00 | 99.60 | 99.80 | 0.70 | -0.7% | 99.70 | 35 | 99.80 | 3 | 68.36 |
2024-01-29 | 3545 | 2375000 | 1671 | 237649100 | 99.80 | 101.50 | 98.50 | 101.00 | 1.20 | 1.2% | 101.00 | 26 | 101.50 | 104 | 69.18 |
2024-01-30 | 3545 | 2521000 | 1811 | 251158000 | 101.00 | 101.50 | 99.00 | 99.10 | 1.90 | -1.88% | 99.10 | 4 | 99.20 | 3 | 67.88 |
2024-01-31 | 3545 | 9043000 | 6147 | 915122200 | 100.00 | 104.00 | 99.00 | 99.10 | 0.00 | 0% | 99.10 | 29 | 99.20 | 48 | 67.88 |
2024-02-01 | 3545 | 4714000 | 3588 | 459978400 | 99.80 | 99.80 | 96.50 | 96.50 | 2.60 | -2.62% | 96.50 | 64 | 96.60 | 3 | 66.10 |
2024-02-02 | 3545 | 8268000 | 5197 | 834989500 | 97.20 | 103.00 | 97.20 | 101.50 | 5.00 | 5.18% | 101.00 | 204 | 101.50 | 18 | 69.52 |
2024-02-05 | 3545 | 4503000 | 2868 | 450482100 | 102.00 | 102.50 | 99.10 | 99.20 | 2.30 | -2.27% | 99.20 | 42 | 99.30 | 2 | 67.95 |
2024-02-15 | 3545 | 4312000 | 2493 | 434578700 | 101.00 | 102.00 | 99.60 | 101.50 | 2.30 | 2.32% | 101.50 | 16 | 102.00 | 113 | 69.52 |
2024-02-16 | 3545 | 4952000 | 3088 | 509790000 | 102.50 | 104.50 | 101.00 | 103.00 | 1.50 | 1.48% | 103.00 | 150 | 103.50 | 22 | 70.55 |
2024-02-19 | 3545 | 5844000 | 3676 | 614784000 | 103.50 | 107.00 | 101.50 | 105.50 | 2.50 | 2.43% | 105.50 | 39 | 106.00 | 149 | 72.26 |
2024-02-20 | 3545 | 11564000 | 7327 | 1249077500 | 106.50 | 109.50 | 105.50 | 108.50 | 3.00 | 2.84% | 108.50 | 29 | 109.00 | 359 | 74.32 |
2024-02-21 | 3545 | 14244000 | 9074 | 1539671000 | 109.50 | 112.00 | 105.00 | 105.00 | 3.50 | -3.23% | 105.00 | 311 | 105.50 | 44 | 71.92 |
2024-02-22 | 3545 | 4532000 | 3129 | 473494000 | 106.00 | 106.50 | 103.00 | 105.50 | 0.50 | 0.48% | 105.00 | 55 | 105.50 | 136 | 72.26 |
2024-02-23 | 3545 | 3999000 | 2511 | 419398500 | 106.50 | 107.00 | 103.50 | 104.00 | 1.50 | -1.42% | 104.00 | 2 | 104.50 | 91 | 71.23 |
2024-02-26 | 3545 | 6269000 | 4589 | 630190100 | 103.50 | 103.50 | 99.20 | 99.20 | 4.80 | -4.62% | 99.20 | 94 | 99.30 | 19 | 67.95 |
2024-02-27 | 3545 | 4878000 | 3438 | 481789800 | 99.30 | 101.00 | 97.40 | 98.50 | 0.70 | -0.71% | 98.50 | 49 | 98.60 | 15 | 67.47 |
2024-02-29 | 3545 | 3504000 | 2515 | 342651800 | 97.90 | 98.70 | 97.10 | 97.50 | 1.00 | -1.02% | 97.50 | 117 | 97.60 | 2 | 58.38 |
2024-03-01 | 3545 | 3866000 | 2634 | 383789500 | 97.80 | 100.50 | 97.80 | 99.20 | 1.70 | 1.74% | 99.20 | 2 | 99.30 | 1 | 59.40 |
2024-03-04 | 3545 | 2851000 | 1871 | 284451900 | 101.00 | 101.00 | 98.80 | 98.80 | 0.40 | -0.4% | 98.80 | 18 | 99.00 | 3 | 59.16 |
2024-03-05 | 3545 | 3238000 | 2219 | 317419400 | 99.00 | 99.70 | 97.50 | 98.20 | 0.60 | -0.61% | 98.20 | 17 | 98.30 | 7 | 58.80 |
2024-03-06 | 3545 | 3376000 | 2301 | 328682100 | 97.50 | 98.80 | 96.50 | 96.60 | 1.60 | -1.63% | 96.60 | 37 | 96.70 | 11 | 57.84 |
2024-03-07 | 3545 | 4841000 | 3534 | 462476700 | 96.70 | 98.50 | 94.40 | 94.50 | 2.10 | -2.17% | 94.40 | 65 | 94.50 | 10 | 56.59 |
2024-03-08 | 3545 | 3497000 | 2451 | 328265400 | 96.40 | 96.40 | 92.50 | 92.80 | 1.70 | -1.8% | 92.80 | 5 | 92.90 | 1 | 55.57 |
2024-03-11 | 3545 | 2572000 | 1634 | 241476500 | 92.90 | 95.00 | 92.50 | 94.20 | 1.40 | 1.51% | 94.00 | 8 | 94.20 | 7 | 56.41 |
2024-03-12 | 3545 | 2395000 | 1827 | 224134700 | 94.50 | 94.60 | 93.00 | 93.20 | 1.00 | -1.06% | 93.20 | 2 | 93.30 | 17 | 55.81 |
2024-03-13 | 3545 | 3398000 | 2267 | 316891900 | 93.70 | 95.40 | 91.80 | 91.90 | 1.30 | -1.39% | 91.90 | 19 | 92.00 | 17 | 55.03 |
2024-03-14 | 3545 | 1867000 | 1385 | 170637900 | 91.90 | 92.60 | 90.80 | 90.90 | 1.00 | -1.09% | 90.90 | 27 | 91.00 | 12 | 54.43 |
2024-03-15 | 3545 | 1616000 | 1143 | 146090400 | 90.20 | 91.60 | 90.00 | 90.00 | 0.90 | -0.99% | 90.00 | 34 | 90.10 | 4 | 53.89 |
2024-03-18 | 3545 | 1952000 | 1335 | 179457500 | 90.30 | 93.50 | 90.20 | 93.00 | 3.00 | 3.33% | 92.90 | 21 | 93.00 | 25 | 55.69 |
2024-03-19 | 3545 | 1981000 | 1454 | 181459400 | 93.10 | 93.10 | 90.80 | 91.20 | 1.80 | -1.94% | 91.20 | 19 | 91.30 | 1 | 54.61 |
2024-03-20 | 3545 | 1580000 | 1200 | 143955200 | 91.30 | 92.70 | 90.20 | 90.20 | 1.00 | -1.1% | 90.20 | 50 | 90.40 | 1 | 54.01 |
2024-03-21 | 3545 | 4724000 | 3262 | 421810500 | 90.30 | 91.00 | 88.10 | 90.50 | 0.30 | 0.33% | 90.40 | 19 | 90.50 | 22 | 54.19 |
2024-03-22 | 3545 | 7037000 | 4214 | 653233900 | 91.20 | 94.20 | 89.70 | 92.70 | 2.20 | 2.43% | 92.70 | 20 | 92.80 | 15 | 55.51 |
2024-03-25 | 3545 | 9707000 | 6427 | 927499800 | 94.70 | 97.00 | 94.20 | 95.20 | 2.50 | 2.7% | 95.20 | 37 | 95.30 | 16 | 57.01 |
2024-03-26 | 3545 | 6264000 | 4457 | 597520700 | 95.70 | 96.50 | 94.50 | 94.70 | 0.50 | -0.53% | 94.70 | 93 | 94.80 | 9 | 56.71 |
2024-03-27 | 3545 | 6071000 | 4103 | 581102000 | 95.00 | 96.80 | 94.80 | 95.30 | 0.60 | 0.63% | 95.30 | 13 | 95.40 | 45 | 57.07 |
2024-03-28 | 3545 | 2895000 | 2131 | 275050400 | 95.50 | 96.00 | 94.50 | 94.60 | 0.70 | -0.73% | 94.60 | 10 | 94.70 | 3 | 56.65 |