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
12345678910111213141516171819202122232425262728293031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,

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 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