通嘉(3588)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 | 82.20 0 0% | 83.30 1.1 1.34% | 82.60 -0.7 -0.84% | 90.80 8.2 9.93% | 90.60 -0.2 -0.22% | 87.90 -2.7 -2.98% | 90.30 2.4 2.73% | 90.00 -0.3 -0.33% | 85.90 -4.1 -4.56% | 90.70 4.8 5.59% | 88.60 -2.1 -2.32% | 86.40 -2.2 -2.48% | 84.00 -2.4 -2.78% | 84.20 0.2 0.24% | 84.40 0.2 0.24% | 86.20 1.8 2.13% | 89.00 2.8 3.25% | 86.30 -2.7 -3.03% | 85.20 -1.1 -1.27% | 86.60 1.4 1.64% | 84.10 -2.5 -2.89% | 84.40 0.3 0.36% | 86.77 | |||||||||
| 2 月 | 84.70 0.3 0.36% | 84.00 -0.7 -0.83% | 81.90 -2.1 -2.5% | 87.70 5.8 7.08% | 88.80 1.1 1.25% | 92.20 3.4 3.83% | 95.60 3.4 3.69% | 105.00 9.4 9.83% | 103.00 -2 -1.9% | 101.00 -2 -1.94% | 111.00 10 9.9% | 112.00 1 0.9% | 114.00 2 1.79% | 99.19 | ||||||||||||||||||
| 3 月 | 118.00 4 3.51% | 116.00 -2 -1.69% | 118.00 2 1.72% | 113.00 -5 -4.24% | 108.50 -4.5 -3.98% | 102.50 -6 -5.53% | 103.00 0.5 0.49% | 105.50 2.5 2.43% | 103.00 -2.5 -2.37% | 109.00 6 5.83% | 107.00 -2 -1.83% | 114.50 7.5 7.01% | 109.00 -5.5 -4.8% | 106.00 -3 -2.75% | 105.50 -0.5 -0.47% | 106.00 0.5 0.47% | 106.00 0 0% | 103.50 -2.5 -2.36% | 103.00 -0.5 -0.48% | 103.50 0.5 0.49% | 103.00 -0.5 -0.48% | 108.11 | ||||||||||
| 4 月 | 108.00 5 4.85% | 107.00 -1 -0.93% | 108.50 1.5 1.4% | 105.50 -3 -2.76% | 103.00 -2.5 -2.37% | 103.00 0 0% | 99.70 -3.3 -3.2% | 96.30 -3.4 -3.41% | 93.50 -2.8 -2.91% | 102.14 |
說明:最高漲幅:9.93%最低跌幅:-5.53% 最高價:118.00最低價:81.90平均價:98.6,灰色底表示週末,漲42天(143.2)元,跌38天(-88.4)元,平盤4天
10%=4,7%=4,6%=3,5%=3,4%=6,3%=2,2%=7,1%=4,0%=13,-0%=1,-1%=2,-2%=2,-3%=4,-4%=6,-5%=10,-6%=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 | 3588 | 2214000 | 1507 | 183147300 | 82.30 | 83.70 | 82.20 | 82.20 | 0.20 | 0% | 82.20 | 14 | 82.40 | 23 | 0.00 |
| 2024-01-03 | 3588 | 11221000 | 7721 | 956361800 | 82.90 | 87.80 | 82.50 | 83.30 | 1.10 | 1.34% | 83.30 | 2 | 83.40 | 3 | 0.00 |
| 2024-01-04 | 3588 | 5550000 | 3790 | 463772900 | 84.00 | 85.50 | 81.70 | 82.60 | 0.70 | -0.84% | 82.50 | 13 | 82.60 | 40 | 0.00 |
| 2024-01-05 | 3588 | 16709000 | 7440 | 1498238500 | 82.50 | 90.80 | 82.50 | 90.80 | 8.20 | 9.93% | 90.80 | 153 | 0.00 | 0 | 0.00 |
| 2024-01-08 | 3588 | 35372000 | 23266 | 2147483647 | 92.00 | 97.80 | 89.50 | 90.60 | 0.20 | -0.22% | 90.50 | 34 | 90.60 | 290 | 0.00 |
| 2024-01-09 | 3588 | 7027000 | 4777 | 618908100 | 91.20 | 91.40 | 86.50 | 87.90 | 2.70 | -2.98% | 87.80 | 11 | 87.90 | 15 | 0.00 |
| 2024-01-10 | 3588 | 11541000 | 8131 | 1045027000 | 87.10 | 93.00 | 86.60 | 90.30 | 2.40 | 2.73% | 90.30 | 25 | 90.40 | 5 | 0.00 |
| 2024-01-11 | 3588 | 6779000 | 4779 | 603455800 | 90.70 | 90.80 | 87.30 | 90.00 | 0.30 | -0.33% | 89.90 | 3 | 90.00 | 22 | 0.00 |
| 2024-01-12 | 3588 | 4137000 | 2969 | 362241500 | 90.00 | 90.10 | 85.90 | 85.90 | 4.10 | -4.56% | 85.90 | 4 | 86.00 | 14 | 0.00 |
| 2024-01-15 | 3588 | 9185000 | 6317 | 830753400 | 86.50 | 92.70 | 86.20 | 90.70 | 4.80 | 5.59% | 90.70 | 10 | 90.80 | 93 | 0.00 |
| 2024-01-16 | 3588 | 8220000 | 5586 | 743988500 | 90.30 | 93.50 | 88.40 | 88.60 | 2.10 | -2.32% | 88.60 | 38 | 88.70 | 2 | 0.00 |
| 2024-01-17 | 3588 | 3739000 | 2674 | 325109700 | 88.70 | 88.80 | 85.50 | 86.40 | 2.20 | -2.48% | 86.30 | 3 | 86.40 | 20 | 0.00 |
| 2024-01-18 | 3588 | 3166000 | 2309 | 272076400 | 86.40 | 88.40 | 84.00 | 84.00 | 2.40 | -2.78% | 84.00 | 20 | 84.30 | 1 | 0.00 |
| 2024-01-19 | 3588 | 4963000 | 3533 | 426887600 | 85.50 | 88.90 | 84.00 | 84.20 | 0.20 | 0.24% | 84.20 | 3 | 84.40 | 2 | 0.00 |
| 2024-01-22 | 3588 | 2129000 | 1527 | 180355200 | 85.30 | 85.90 | 83.30 | 84.40 | 0.20 | 0.24% | 84.40 | 14 | 84.60 | 20 | 0.00 |
| 2024-01-23 | 3588 | 3638000 | 2592 | 315548600 | 85.00 | 88.50 | 84.20 | 86.20 | 1.80 | 2.13% | 86.20 | 7 | 86.50 | 34 | 0.00 |
| 2024-01-24 | 3588 | 9897000 | 6556 | 886097300 | 86.90 | 91.50 | 86.80 | 89.00 | 2.80 | 3.25% | 89.00 | 55 | 89.10 | 1 | 0.00 |
| 2024-01-25 | 3588 | 4440000 | 3186 | 386543500 | 90.00 | 90.50 | 85.70 | 86.30 | 2.70 | -3.03% | 86.20 | 5 | 86.30 | 8 | 0.00 |
| 2024-01-26 | 3588 | 1321000 | 1020 | 113533200 | 85.80 | 87.50 | 85.00 | 85.20 | 1.10 | -1.27% | 85.20 | 16 | 85.30 | 20 | 0.00 |
| 2024-01-29 | 3588 | 1620000 | 1322 | 138254200 | 85.80 | 86.80 | 83.70 | 86.60 | 1.40 | 1.64% | 86.50 | 2 | 86.60 | 9 | 0.00 |
| 2024-01-30 | 3588 | 2033000 | 1485 | 172965400 | 87.00 | 87.20 | 84.10 | 84.10 | 2.50 | -2.89% | 84.10 | 33 | 84.20 | 3 | 0.00 |
| 2024-01-31 | 3588 | 2285000 | 1604 | 194688700 | 84.50 | 86.50 | 84.10 | 84.40 | 0.30 | 0.36% | 84.40 | 22 | 84.50 | 2 | 0.00 |
| 2024-02-01 | 3588 | 2240000 | 1734 | 191565000 | 84.70 | 86.80 | 84.30 | 84.70 | 0.30 | 0.36% | 84.70 | 29 | 84.80 | 11 | 0.00 |
| 2024-02-02 | 3588 | 1974000 | 1388 | 166915300 | 85.20 | 86.30 | 83.80 | 84.00 | 0.70 | -0.83% | 84.00 | 22 | 84.10 | 2 | 0.00 |
| 2024-02-05 | 3588 | 1546000 | 1146 | 127439100 | 84.00 | 84.40 | 81.20 | 81.90 | 2.10 | -2.5% | 81.90 | 2 | 82.00 | 19 | 0.00 |
| 2024-02-15 | 3588 | 4963000 | 3231 | 432098700 | 83.20 | 89.00 | 83.00 | 87.70 | 5.80 | 7.08% | 87.70 | 5 | 87.80 | 7 | 0.00 |
| 2024-02-16 | 3588 | 3504000 | 2501 | 311606900 | 88.60 | 90.50 | 87.00 | 88.80 | 1.10 | 1.25% | 88.70 | 60 | 88.90 | 37 | 0.00 |
| 2024-02-19 | 3588 | 9460000 | 5764 | 888587800 | 90.80 | 95.90 | 90.80 | 92.20 | 3.40 | 3.83% | 92.20 | 16 | 92.50 | 1 | 0.00 |
| 2024-02-20 | 3588 | 15939000 | 10332 | 1536522800 | 91.40 | 99.30 | 91.30 | 95.60 | 3.40 | 3.69% | 95.60 | 12 | 95.70 | 12 | 0.00 |
| 2024-02-21 | 3588 | 14086000 | 8163 | 1420276000 | 95.60 | 105.00 | 93.00 | 105.00 | 9.40 | 9.83% | 105.00 | 16071 | 0.00 | 0 | 0.00 |
| 2024-02-22 | 3588 | 14112000 | 7621 | 1489126500 | 108.50 | 109.00 | 102.50 | 103.00 | 2.00 | -1.9% | 103.00 | 122 | 103.50 | 2 | 0.00 |
| 2024-02-23 | 3588 | 8678000 | 5447 | 897412000 | 106.00 | 109.00 | 100.00 | 101.00 | 2.00 | -1.94% | 101.00 | 15 | 101.50 | 89 | 0.00 |
| 2024-02-26 | 3588 | 6186000 | 3407 | 675688000 | 104.50 | 111.00 | 103.50 | 111.00 | 10.00 | 9.9% | 111.00 | 13232 | 0.00 | 0 | 0.00 |
| 2024-02-27 | 3588 | 15724000 | 9176 | 1716191000 | 111.50 | 114.00 | 102.50 | 112.00 | 1.00 | 0.9% | 112.00 | 4 | 112.50 | 221 | 0.00 |
| 2024-02-29 | 3588 | 10621000 | 6731 | 1204808500 | 113.00 | 116.50 | 110.00 | 114.00 | 2.00 | 1.79% | 113.50 | 29 | 114.00 | 34 | 0.00 |
| 2024-03-01 | 3588 | 13288000 | 7968 | 1577676500 | 114.00 | 122.50 | 111.00 | 118.00 | 4.00 | 3.51% | 118.00 | 70 | 118.50 | 50 | 0.00 |
| 2024-03-04 | 3588 | 5081000 | 3518 | 597214000 | 118.50 | 120.50 | 116.00 | 116.00 | 2.00 | -1.69% | 116.00 | 174 | 116.50 | 50 | 0.00 |
| 2024-03-05 | 3588 | 4099000 | 2680 | 479163000 | 117.00 | 120.00 | 114.50 | 118.00 | 2.00 | 1.72% | 117.50 | 11 | 118.00 | 98 | 0.00 |
| 2024-03-06 | 3588 | 4302000 | 2957 | 491996500 | 118.50 | 118.50 | 112.00 | 113.00 | 5.00 | -4.24% | 113.00 | 6 | 113.50 | 11 | 0.00 |
| 2024-03-07 | 3588 | 3895000 | 2450 | 429077500 | 114.00 | 115.00 | 108.00 | 108.50 | 4.50 | -3.98% | 108.00 | 58 | 108.50 | 3 | 0.00 |
| 2024-03-08 | 3588 | 3513000 | 2267 | 367705500 | 108.50 | 109.50 | 102.00 | 102.50 | 6.00 | -5.53% | 102.50 | 60 | 103.00 | 8 | 0.00 |
| 2024-03-11 | 3588 | 1800000 | 1085 | 185421000 | 103.50 | 104.50 | 101.50 | 103.00 | 0.50 | 0.49% | 102.50 | 29 | 103.00 | 6 | 0.00 |
| 2024-03-12 | 3588 | 1751000 | 1224 | 183903000 | 103.00 | 107.00 | 103.00 | 105.50 | 2.50 | 2.43% | 105.50 | 17 | 106.00 | 28 | 0.00 |
| 2024-03-13 | 3588 | 2224000 | 1500 | 230402000 | 105.50 | 108.00 | 101.00 | 103.00 | 2.50 | -2.37% | 102.50 | 9 | 103.00 | 43 | 0.00 |
| 2024-03-14 | 3588 | 4554000 | 3029 | 496065500 | 102.50 | 112.50 | 100.50 | 109.00 | 6.00 | 5.83% | 109.00 | 14 | 109.50 | 14 | 0.00 |
| 2024-03-15 | 3588 | 6115000 | 4233 | 661924000 | 107.00 | 112.50 | 105.00 | 107.00 | 2.00 | -1.83% | 106.50 | 13 | 107.00 | 25 | 0.00 |
| 2024-03-18 | 3588 | 3779000 | 2340 | 415721500 | 107.00 | 114.50 | 105.00 | 114.50 | 7.50 | 7.01% | 114.00 | 4 | 114.50 | 29 | 0.00 |
| 2024-03-19 | 3588 | 3046000 | 2302 | 338573500 | 112.50 | 113.50 | 109.00 | 109.00 | 5.50 | -4.8% | 109.00 | 166 | 109.50 | 31 | 222.45 |
| 2024-03-20 | 3588 | 2330000 | 1591 | 251830000 | 109.50 | 111.50 | 105.00 | 106.00 | 3.00 | -2.75% | 106.00 | 33 | 106.50 | 3 | 216.33 |
| 2024-03-21 | 3588 | 1442000 | 1073 | 152869000 | 106.50 | 108.00 | 104.50 | 105.50 | 0.50 | -0.47% | 105.00 | 105 | 105.50 | 3 | 215.31 |
| 2024-03-22 | 3588 | 1385000 | 984 | 144872500 | 105.50 | 106.50 | 102.50 | 106.00 | 0.50 | 0.47% | 106.00 | 11 | 106.50 | 34 | 216.33 |
| 2024-03-25 | 3588 | 1092000 | 804 | 117028000 | 107.00 | 109.00 | 106.00 | 106.00 | 0.00 | 0% | 106.00 | 7 | 106.50 | 2 | 216.33 |
| 2024-03-26 | 3588 | 1129000 | 868 | 118357500 | 107.50 | 108.00 | 102.50 | 103.50 | 2.50 | -2.36% | 103.00 | 50 | 103.50 | 6 | 211.22 |
| 2024-03-27 | 3588 | 525000 | 397 | 54302500 | 104.00 | 104.50 | 103.00 | 103.00 | 0.50 | -0.48% | 103.00 | 68 | 103.50 | 8 | 210.20 |
| 2024-03-28 | 3588 | 598000 | 425 | 62072000 | 104.00 | 105.00 | 102.50 | 103.50 | 0.50 | 0.49% | 103.50 | 30 | 104.00 | 7 | 211.22 |
| 2024-03-29 | 3588 | 798000 | 570 | 83001000 | 103.50 | 106.50 | 102.00 | 103.00 | 0.50 | -0.48% | 102.50 | 17 | 103.00 | 5 | 210.20 |
| 2024-04-01 | 3588 | 1961000 | 1463 | 211318000 | 103.50 | 109.50 | 103.50 | 108.00 | 5.00 | 4.85% | 107.50 | 43 | 108.00 | 14 | 220.41 |
| 2024-04-02 | 3588 | 2758000 | 1995 | 301045500 | 109.00 | 111.50 | 107.00 | 107.00 | 1.00 | -0.93% | 107.00 | 100 | 107.50 | 28 | 218.37 |
| 2024-04-03 | 3588 | 1146000 | 864 | 124276000 | 106.50 | 109.50 | 106.00 | 108.50 | 1.50 | 1.4% | 108.50 | 12 | 109.00 | 16 | 221.43 |
| 2024-04-08 | 3588 | 1150000 | 908 | 121991000 | 109.00 | 110.00 | 104.50 | 105.50 | 3.00 | -2.76% | 105.50 | 2 | 106.00 | 30 | 215.31 |
| 2024-04-09 | 3588 | 1865000 | 1402 | 195565500 | 108.00 | 109.00 | 103.00 | 103.00 | 2.50 | -2.37% | 103.00 | 42 | 103.50 | 7 | 210.20 |
| 2024-04-10 | 3588 | 1129000 | 808 | 116685500 | 103.50 | 104.50 | 102.00 | 103.00 | 0.00 | 0% | 103.00 | 2 | 103.50 | 18 | 210.20 |
| 2024-04-11 | 3588 | 2236000 | 1491 | 223354600 | 103.00 | 103.00 | 98.40 | 99.70 | 3.30 | -3.2% | 99.70 | 1 | 99.80 | 2 | 203.47 |
| 2024-04-12 | 3588 | 1833000 | 1436 | 179392000 | 101.00 | 101.00 | 95.80 | 96.30 | 3.40 | -3.41% | 96.20 | 24 | 96.40 | 5 | 196.53 |
| 2024-04-15 | 3588 | 1327000 | 990 | 124912100 | 95.00 | 95.50 | 93.00 | 93.50 | 2.80 | -2.91% | 93.50 | 29 | 93.70 | 2 | 190.82 |