聯穎(3550)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 | 14.95 0 0% | 14.90 -0.05 -0.33% | 14.90 0 0% | 14.90 0 0% | 14.80 -0.1 -0.67% | 14.90 0.1 0.68% | 14.75 -0.15 -1.01% | 14.75 0 0% | 14.80 0.05 0.34% | 14.75 -0.05 -0.34% | 14.75 0 0% | 14.65 -0.1 -0.68% | 14.65 0 0% | 14.60 -0.05 -0.34% | 14.55 -0.05 -0.34% | 14.60 0.05 0.34% | 14.70 0.1 0.68% | 14.70 0 0% | 14.70 0 0% | 14.75 0.05 0.34% | 14.70 -0.05 -0.34% | 14.60 -0.1 -0.68% | 14.74 | |||||||||
2 月 | 14.70 0.1 0.68% | 14.70 0 0% | 14.65 -0.05 -0.34% | 14.90 0.25 1.71% | 15.00 0.1 0.67% | 15.40 0.4 2.67% | 15.40 0 0% | 15.55 0.15 0.97% | 15.20 -0.35 -2.25% | 15.35 0.15 0.99% | 15.45 0.1 0.65% | 15.60 0.15 0.97% | 15.85 0.25 1.6% | 15.29 | ||||||||||||||||||
3 月 | 15.90 0.05 0.32% | 16.10 0.2 1.26% | 16.30 0.2 1.24% | 16.20 -0.1 -0.61% | 15.50 -0.7 -4.32% | 15.40 -0.1 -0.65% | 15.35 -0.05 -0.32% | 15.70 0.35 2.28% | 15.25 -0.45 -2.87% | 14.80 -0.45 -2.95% | 14.70 -0.1 -0.68% | 14.70 0 0% | 14.65 -0.05 -0.34% | 14.60 -0.05 -0.34% | 14.65 0.05 0.34% | 14.70 0.05 0.34% | 14.75 0.05 0.34% | 14.80 0.05 0.34% | 15.00 0.2 1.35% | 15.05 0.05 0.33% | 15.21 |
說明:最高漲幅:2.67%最低跌幅:-4.32% 最高價:16.30最低價:14.55平均價:15.06,灰色底表示週末,漲33天(4.65)元,跌25天(-3.45)元,平盤12天
3%=2,2%=5,1%=13,0%=25,-0%=1,-1%=1,-2%=2,-3%=8,-4%=13,
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 | 3550 | 26000 | 21 | 387300 | 14.90 | 14.95 | 14.85 | 14.95 | 0.05 | 0% | 14.90 | 7 | 14.95 | 4 | 0.00 |
2024-01-03 | 3550 | 48000 | 32 | 712350 | 14.90 | 14.90 | 14.80 | 14.90 | 0.05 | -0.33% | 14.85 | 15 | 14.90 | 4 | 0.00 |
2024-01-04 | 3550 | 57000 | 44 | 851950 | 14.80 | 15.00 | 14.80 | 14.90 | 0.00 | 0% | 14.85 | 5 | 14.90 | 17 | 0.00 |
2024-01-05 | 3550 | 110000 | 72 | 1642850 | 15.00 | 15.10 | 14.85 | 14.90 | 0.00 | 0% | 14.80 | 22 | 14.90 | 17 | 0.00 |
2024-01-08 | 3550 | 31000 | 28 | 461450 | 14.90 | 15.00 | 14.80 | 14.80 | 0.10 | -0.67% | 14.80 | 13 | 14.85 | 1 | 0.00 |
2024-01-09 | 3550 | 48000 | 30 | 708000 | 14.90 | 15.00 | 14.65 | 14.90 | 0.10 | 0.68% | 14.80 | 2 | 14.90 | 15 | 0.00 |
2024-01-10 | 3550 | 312000 | 53 | 4620250 | 14.90 | 14.90 | 14.75 | 14.75 | 0.15 | -1.01% | 14.75 | 1 | 14.80 | 2 | 0.00 |
2024-01-11 | 3550 | 80000 | 39 | 1180150 | 14.95 | 14.95 | 14.70 | 14.75 | 0.00 | 0% | 14.70 | 13 | 14.75 | 14 | 0.00 |
2024-01-12 | 3550 | 19000 | 14 | 281200 | 14.85 | 14.90 | 14.70 | 14.80 | 0.05 | 0.34% | 14.75 | 2 | 14.80 | 2 | 0.00 |
2024-01-15 | 3550 | 12000 | 12 | 176650 | 14.70 | 14.75 | 14.65 | 14.75 | 0.05 | -0.34% | 14.75 | 2 | 14.80 | 1 | 0.00 |
2024-01-16 | 3550 | 71000 | 48 | 1039950 | 14.65 | 14.75 | 14.55 | 14.75 | 0.00 | 0% | 14.75 | 1 | 14.80 | 2 | 0.00 |
2024-01-17 | 3550 | 44000 | 32 | 649250 | 14.60 | 15.00 | 14.60 | 14.65 | 0.10 | -0.68% | 14.65 | 7 | 14.70 | 2 | 0.00 |
2024-01-18 | 3550 | 24000 | 13 | 351700 | 14.80 | 14.80 | 14.60 | 14.65 | 0.00 | 0% | 14.60 | 5 | 14.65 | 1 | 0.00 |
2024-01-19 | 3550 | 36000 | 26 | 526450 | 14.60 | 14.70 | 14.55 | 14.60 | 0.05 | -0.34% | 14.55 | 9 | 14.65 | 18 | 0.00 |
2024-01-22 | 3550 | 37000 | 21 | 539300 | 14.60 | 14.60 | 14.50 | 14.55 | 0.05 | -0.34% | 14.50 | 10 | 14.60 | 9 | 0.00 |
2024-01-23 | 3550 | 213000 | 64 | 3097050 | 14.55 | 14.75 | 14.50 | 14.60 | 0.05 | 0.34% | 14.55 | 3 | 14.60 | 8 | 0.00 |
2024-01-24 | 3550 | 91000 | 51 | 1331050 | 14.65 | 14.70 | 14.55 | 14.70 | 0.10 | 0.68% | 14.60 | 12 | 14.70 | 5 | 0.00 |
2024-01-25 | 3550 | 88000 | 37 | 1295550 | 14.75 | 14.90 | 14.60 | 14.70 | 0.00 | 0% | 14.65 | 7 | 14.70 | 11 | 0.00 |
2024-01-26 | 3550 | 58000 | 29 | 848200 | 14.55 | 14.75 | 14.55 | 14.70 | 0.00 | 0% | 14.55 | 25 | 14.70 | 24 | 0.00 |
2024-01-29 | 3550 | 41000 | 18 | 602750 | 14.60 | 14.75 | 14.60 | 14.75 | 0.05 | 0.34% | 14.65 | 6 | 14.75 | 15 | 0.00 |
2024-01-30 | 3550 | 47000 | 26 | 693000 | 14.75 | 14.90 | 14.70 | 14.70 | 0.05 | -0.34% | 14.70 | 2 | 14.75 | 1 | 0.00 |
2024-01-31 | 3550 | 40000 | 17 | 588100 | 14.75 | 14.75 | 14.60 | 14.60 | 0.10 | -0.68% | 14.60 | 1 | 14.75 | 2 | 0.00 |
2024-02-01 | 3550 | 69000 | 32 | 1014050 | 14.75 | 14.80 | 14.50 | 14.70 | 0.10 | 0.68% | 14.65 | 3 | 14.75 | 1 | 0.00 |
2024-02-02 | 3550 | 66000 | 50 | 965700 | 14.75 | 14.75 | 14.55 | 14.70 | 0.00 | 0% | 14.60 | 5 | 14.70 | 4 | 0.00 |
2024-02-05 | 3550 | 125000 | 76 | 1814550 | 14.60 | 14.70 | 14.45 | 14.65 | 0.05 | -0.34% | 14.55 | 1 | 14.70 | 3 | 0.00 |
2024-02-15 | 3550 | 191000 | 97 | 2851200 | 14.55 | 15.20 | 14.55 | 14.90 | 0.25 | 1.71% | 14.90 | 1 | 15.00 | 43 | 0.00 |
2024-02-16 | 3550 | 290000 | 170 | 4342150 | 14.80 | 15.05 | 14.80 | 15.00 | 0.10 | 0.67% | 14.95 | 11 | 15.00 | 8 | 0.00 |
2024-02-19 | 3550 | 379000 | 193 | 5793550 | 15.20 | 15.50 | 14.90 | 15.40 | 0.40 | 2.67% | 15.40 | 31 | 15.45 | 6 | 0.00 |
2024-02-20 | 3550 | 255000 | 168 | 3954200 | 15.30 | 15.75 | 15.30 | 15.40 | 0.00 | 0% | 15.40 | 12 | 15.45 | 2 | 0.00 |
2024-02-21 | 3550 | 152000 | 117 | 2363300 | 15.40 | 15.65 | 15.30 | 15.55 | 0.15 | 0.97% | 15.50 | 8 | 15.60 | 1 | 0.00 |
2024-02-22 | 3550 | 461000 | 231 | 7052050 | 15.65 | 15.65 | 15.10 | 15.20 | 0.35 | -2.25% | 15.20 | 1 | 15.25 | 1 | 0.00 |
2024-02-23 | 3550 | 171000 | 83 | 2603550 | 15.25 | 15.35 | 15.10 | 15.35 | 0.15 | 0.99% | 15.25 | 3 | 15.35 | 3 | 0.00 |
2024-02-26 | 3550 | 129000 | 72 | 1987950 | 15.45 | 15.50 | 15.25 | 15.45 | 0.10 | 0.65% | 15.45 | 1 | 15.50 | 1 | 0.00 |
2024-02-27 | 3550 | 247000 | 146 | 3886350 | 15.60 | 16.00 | 15.50 | 15.60 | 0.15 | 0.97% | 15.60 | 4 | 15.70 | 2 | 0.00 |
2024-02-29 | 3550 | 228000 | 135 | 3630050 | 15.65 | 16.10 | 15.65 | 15.85 | 0.25 | 1.6% | 15.80 | 8 | 15.85 | 1 | 0.00 |
2024-03-01 | 3550 | 209000 | 88 | 3319150 | 15.85 | 16.05 | 15.70 | 15.90 | 0.05 | 0.32% | 15.75 | 1 | 15.90 | 8 | 0.00 |
2024-03-04 | 3550 | 287000 | 136 | 4606450 | 15.85 | 16.30 | 15.85 | 16.10 | 0.20 | 1.26% | 16.00 | 34 | 16.10 | 13 | 0.00 |
2024-03-05 | 3550 | 310000 | 140 | 5019350 | 16.00 | 16.40 | 16.00 | 16.30 | 0.20 | 1.24% | 16.20 | 8 | 16.30 | 6 | 0.00 |
2024-03-06 | 3550 | 118000 | 71 | 1908350 | 16.25 | 16.40 | 16.10 | 16.20 | 0.10 | -0.61% | 16.15 | 10 | 16.20 | 2 | 0.00 |
2024-03-07 | 3550 | 310000 | 166 | 4878800 | 16.05 | 16.05 | 15.45 | 15.50 | 0.70 | -4.32% | 15.50 | 7 | 15.55 | 2 | 0.00 |
2024-03-08 | 3550 | 208000 | 95 | 3197650 | 15.55 | 15.55 | 15.25 | 15.40 | 0.10 | -0.65% | 15.35 | 11 | 15.40 | 4 | 0.00 |
2024-03-11 | 3550 | 225000 | 55 | 3461350 | 15.35 | 15.45 | 15.20 | 15.35 | 0.05 | -0.32% | 15.35 | 4 | 15.45 | 10 | 0.00 |
2024-03-12 | 3550 | 164000 | 72 | 2556750 | 15.60 | 15.70 | 15.35 | 15.70 | 0.35 | 2.28% | 15.65 | 2 | 15.70 | 11 | 0.00 |
2024-03-13 | 3550 | 149000 | 61 | 2298800 | 15.70 | 15.70 | 15.25 | 15.25 | 0.45 | -2.87% | 15.25 | 4 | 15.30 | 5 | 0.00 |
2024-03-14 | 3550 | 385000 | 185 | 5678700 | 15.00 | 15.10 | 14.45 | 14.80 | 0.45 | -2.95% | 14.80 | 4 | 14.85 | 4 | 0.00 |
2024-03-15 | 3550 | 94000 | 50 | 1383000 | 14.95 | 14.95 | 14.65 | 14.70 | 0.10 | -0.68% | 14.65 | 5 | 14.70 | 18 | 0.00 |
2024-03-18 | 3550 | 105000 | 37 | 1539650 | 14.85 | 14.85 | 14.60 | 14.70 | 0.00 | 0% | 14.65 | 1 | 14.70 | 30 | 0.00 |
2024-03-19 | 3550 | 196000 | 61 | 2861200 | 14.60 | 14.65 | 14.55 | 14.65 | 0.05 | -0.34% | 14.60 | 10 | 14.65 | 96 | 0.00 |
2024-03-20 | 3550 | 88000 | 45 | 1281850 | 14.60 | 14.60 | 14.50 | 14.60 | 0.05 | -0.34% | 14.55 | 2 | 14.60 | 48 | 0.00 |
2024-03-21 | 3550 | 156000 | 52 | 2280050 | 14.60 | 14.65 | 14.55 | 14.65 | 0.05 | 0.34% | 14.60 | 11 | 14.65 | 2 | 0.00 |
2024-03-22 | 3550 | 232000 | 54 | 3399250 | 14.75 | 14.75 | 14.60 | 14.70 | 0.05 | 0.34% | 14.65 | 3 | 14.70 | 1 | 0.00 |
2024-03-25 | 3550 | 171000 | 44 | 2513950 | 14.70 | 14.90 | 14.65 | 14.75 | 0.05 | 0.34% | 14.70 | 15 | 14.75 | 21 | 0.00 |
2024-03-26 | 3550 | 137000 | 56 | 2029700 | 14.95 | 15.00 | 14.80 | 14.80 | 0.05 | 0.34% | 14.80 | 2 | 14.85 | 10 | 0.00 |
2024-03-27 | 3550 | 173000 | 74 | 2581600 | 14.80 | 15.05 | 14.80 | 15.00 | 0.20 | 1.35% | 14.90 | 2 | 15.00 | 2 | 0.00 |
2024-03-28 | 3550 | 72000 | 24 | 1086750 | 15.10 | 15.15 | 15.05 | 15.05 | 0.05 | 0.33% | 15.00 | 11 | 15.05 | 3 | 0.00 |