智易(3596)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 170.50
0
0%
169.00
-1.5
-0.88%
169.50
0.5
0.3%
168.00
-1.5
-0.88%
 168.50
0.5
0.3%
167.50
-1
-0.59%
167.50
0
0%
168.00
0.5
0.3%
169.50
1.5
0.89%
 171.50
2
1.18%
172.50
1
0.58%
173.50
1
0.58%
176.00
2.5
1.44%
172.00
-4
-2.27%
 175.50
3.5
2.03%
178.00
2.5
1.42%
174.00
-4
-2.25%
175.00
1
0.57%
170.50
-4.5
-2.57%
 173.00
2.5
1.47%
173.50
0.5
0.29%
173.00
-0.5
-0.29%
171.71
2 月175.00
2
1.16%
175.50
0.5
0.29%
 173.00
-2.5
-1.42%
        172.50
-0.5
-0.29%
169.00
-3.5
-2.03%
 169.00
0
0%
171.50
2.5
1.48%
168.50
-3
-1.75%
178.50
10
5.93%
183.50
5
2.8%
        173.12

說明:最高漲幅:5.93%最低跌幅:-2.57% 最高價:183.50最低價:167.50平均價:172.18,灰色底表示週末,漲22天(48)元,跌13天(-29.5)元,平盤4天
6%=1,3%=1,2%=2,1%=12,0%=10,-0%=1,-1%=3,-2%=4,-3%=5,

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 3596 2029000 1338 343728500 169.50 171.50 167.00 170.50 0.00 0% 170.00 30 170.50 3 15.76
2024-01-03 3596 1653000 1190 281050000 170.50 173.00 168.50 169.00 1.50 -0.88% 168.50 23 169.00 2 15.62
2024-01-04 3596 1428000 1037 241109500 170.00 170.50 166.50 169.50 0.50 0.3% 169.50 5 170.00 38 15.67
2024-01-05 3596 858000 620 145148500 169.00 171.00 168.00 168.00 1.50 -0.88% 168.00 82 168.50 9 15.53
2024-01-08 3596 733000 569 123133500 168.00 169.00 167.00 168.50 0.50 0.3% 168.00 9 168.50 45 15.57
2024-01-09 3596 1048000 760 176280000 169.50 171.50 167.00 167.50 1.00 -0.59% 167.00 131 167.50 11 15.48
2024-01-10 3596 910000 640 151673500 166.50 167.50 165.50 167.50 0.00 0% 167.00 20 167.50 50 15.48
2024-01-11 3596 788000 563 131995500 167.00 168.50 166.50 168.00 0.50 0.3% 168.00 8 168.50 22 15.53
2024-01-12 3596 1095000 818 184951500 167.50 170.00 166.00 169.50 1.50 0.89% 169.00 45 169.50 5 15.67
2024-01-15 3596 1010000 777 172716500 170.00 172.50 169.00 171.50 2.00 1.18% 171.50 16 172.00 5 15.85
2024-01-16 3596 1190000 954 204309000 171.00 173.00 170.00 172.50 1.00 0.58% 172.00 14 172.50 5 15.94
2024-01-17 3596 2140000 1657 372755000 172.00 176.50 171.50 173.50 1.00 0.58% 173.50 20 174.00 28 16.04
2024-01-18 3596 1828000 1340 317450000 174.00 176.00 169.50 176.00 2.50 1.44% 175.50 1 176.00 267 16.27
2024-01-19 3596 2125000 1483 366454000 176.00 176.00 171.00 172.00 4.00 -2.27% 171.50 142 172.00 15 15.90
2024-01-22 3596 1532000 1167 268040500 172.00 176.50 172.00 175.50 3.50 2.03% 175.00 15 175.50 38 16.22
2024-01-23 3596 1555000 1171 277047000 177.00 180.00 176.00 178.00 2.50 1.42% 178.00 2 178.50 44 16.45
2024-01-24 3596 888000 685 156542000 179.00 180.00 174.00 174.00 4.00 -2.25% 174.00 20 174.50 6 16.08
2024-01-25 3596 581000 420 101353500 174.00 176.00 173.50 175.00 1.00 0.57% 174.00 13 175.00 85 16.17
2024-01-26 3596 1133000 870 194111000 175.00 175.00 170.00 170.50 4.50 -2.57% 170.00 99 170.50 17 15.76
2024-01-29 3596 490000 356 84366000 171.00 173.00 170.00 173.00 2.50 1.47% 173.00 12 173.50 46 15.99
2024-01-30 3596 842000 528 145806000 174.00 174.50 172.00 173.50 0.50 0.29% 173.00 18 173.50 1 16.04
2024-01-31 3596 556000 353 95893000 172.50 174.00 171.50 173.00 0.50 -0.29% 172.50 5 173.00 12 15.99
2024-02-01 3596 844000 625 146392000 173.00 175.00 171.50 175.00 2.00 1.16% 174.00 10 175.00 123 16.17
2024-02-02 3596 846000 563 147513500 175.00 175.50 173.00 175.50 0.50 0.29% 175.00 53 175.50 72 16.22
2024-02-05 3596 934000 626 162444000 176.50 176.50 172.50 173.00 2.50 -1.42% 173.00 36 173.50 14 15.99
2024-02-15 3596 726000 553 124974000 172.00 174.00 171.50 172.50 0.50 -0.29% 172.00 35 172.50 6 15.94
2024-02-16 3596 1870000 1355 317217000 173.00 173.00 168.50 169.00 3.50 -2.03% 169.00 106 169.50 29 15.62
2024-02-19 3596 1173000 857 198445000 169.00 170.50 168.00 169.00 0.00 0% 169.00 23 169.50 95 15.62
2024-02-20 3596 1644000 1013 281597000 170.00 173.00 168.50 171.50 2.50 1.48% 171.50 37 172.00 139 15.85
2024-02-21 3596 1551000 1144 261359000 172.00 172.50 166.50 168.50 3.00 -1.75% 168.50 100 169.00 136 15.57
2024-02-22 3596 4525000 2949 796387000 169.50 179.50 169.00 178.50 10.00 5.93% 178.50 78 179.00 94 16.50
2024-02-23 3596 6069000 4442 1115338000 182.00 186.00 180.00 183.50 5.00 2.8% 183.50 55 184.00 44 16.96