谷崧(3607)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 | 16.60 0 0% | 16.35 -0.25 -1.51% | 16.00 -0.35 -2.14% | 16.35 0.35 2.19% | 16.30 -0.05 -0.31% | 16.15 -0.15 -0.92% | 16.10 -0.05 -0.31% | 15.95 -0.15 -0.93% | 15.70 -0.25 -1.57% | 16.05 0.35 2.23% | 15.70 -0.35 -2.18% | 15.60 -0.1 -0.64% | 16.60 1 6.41% | 16.75 0.15 0.9% | 16.80 0.05 0.3% | 17.35 0.55 3.27% | 17.75 0.4 2.31% | 17.50 -0.25 -1.41% | 17.35 -0.15 -0.86% | 17.35 0 0% | 17.35 0 0% | 17.25 -0.1 -0.58% | 16.59 | |||||||||
| 2 月 | 17.20 -0.05 -0.29% | 17.10 -0.1 -0.58% | 17.70 0.6 3.51% | 19.05 1.35 7.63% | 19.85 0.8 4.2% | 20.00 0.15 0.76% | 20.45 0.45 2.25% | 20.35 -0.1 -0.49% | 21.30 0.95 4.67% | 20.65 -0.65 -3.05% | 20.35 -0.3 -1.45% | 19.80 -0.55 -2.7% | 20.85 1.05 5.3% | 19.65 | ||||||||||||||||||
| 3 月 | 20.15 -0.7 -3.36% | 19.70 -0.45 -2.23% | 19.45 -0.25 -1.27% | 19.80 0.35 1.8% | 18.90 -0.9 -4.55% | 18.00 -0.9 -4.76% | 18.45 0.45 2.5% | 18.05 -0.4 -2.17% | 17.45 -0.6 -3.32% | 17.40 -0.05 -0.29% | 17.00 -0.4 -2.3% | 17.10 0.1 0.59% | 17.10 0 0% | 17.00 -0.1 -0.58% | 17.35 0.35 2.06% | 17.40 0.05 0.29% | 17.80 0.4 2.3% | 17.95 0.15 0.84% | 17.70 -0.25 -1.39% | 17.30 -0.4 -2.26% | 17.15 -0.15 -0.87% | 17.98 | ||||||||||
| 4 月 | 17.15 0 0% | 17.20 0.05 0.29% | 17.60 0.4 2.33% | 18.15 0.55 3.13% | 18.15 0 0% | 18.90 0.75 4.13% | 18.45 -0.45 -2.38% | 18.65 0.2 1.08% | 17.95 -0.7 -3.75% | 17.00 -0.95 -5.29% | 17.25 0.25 1.47% | 17.10 -0.15 -0.87% | 16.85 -0.25 -1.46% | 16.60 -0.25 -1.48% | 16.60 0 0% | 16.65 0.05 0.3% | 16.80 0.15 0.9% | 17.49 |
說明:最高漲幅:7.63%最低跌幅:-5.29% 最高價:21.30最低價:15.60平均價:17.85,灰色底表示週末,漲39天(17.5)元,跌44天(-15.4)元,平盤10天
8%=2,6%=1,5%=3,4%=4,3%=5,2%=10,1%=9,0%=15,-0%=2,-1%=3,-2%=6,-3%=6,-4%=10,-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 | 3607 | 731000 | 374 | 12166650 | 16.80 | 16.85 | 16.50 | 16.60 | 0.15 | 0% | 16.60 | 2 | 16.65 | 71 | 0.00 |
| 2024-01-03 | 3607 | 618000 | 315 | 10127050 | 16.55 | 16.70 | 16.20 | 16.35 | 0.25 | -1.51% | 16.30 | 23 | 16.35 | 7 | 0.00 |
| 2024-01-04 | 3607 | 1732000 | 658 | 28048450 | 16.35 | 16.40 | 16.00 | 16.00 | 0.35 | -2.14% | 15.95 | 40 | 16.00 | 2 | 0.00 |
| 2024-01-05 | 3607 | 728000 | 356 | 11905750 | 16.00 | 16.60 | 16.00 | 16.35 | 0.35 | 2.19% | 16.30 | 6 | 16.35 | 1 | 0.00 |
| 2024-01-08 | 3607 | 410000 | 219 | 6739950 | 16.45 | 16.60 | 16.30 | 16.30 | 0.05 | -0.31% | 16.30 | 16 | 16.35 | 14 | 0.00 |
| 2024-01-09 | 3607 | 521000 | 272 | 8412500 | 16.55 | 16.60 | 15.95 | 16.15 | 0.15 | -0.92% | 16.15 | 5 | 16.20 | 28 | 0.00 |
| 2024-01-10 | 3607 | 413000 | 216 | 6609700 | 16.20 | 16.20 | 15.90 | 16.10 | 0.05 | -0.31% | 16.10 | 5 | 16.15 | 42 | 0.00 |
| 2024-01-11 | 3607 | 439000 | 216 | 7017700 | 15.90 | 16.25 | 15.90 | 15.95 | 0.15 | -0.93% | 15.95 | 11 | 16.00 | 1 | 0.00 |
| 2024-01-12 | 3607 | 432000 | 232 | 6820650 | 15.95 | 16.05 | 15.65 | 15.70 | 0.25 | -1.57% | 15.65 | 34 | 15.70 | 2 | 0.00 |
| 2024-01-15 | 3607 | 496000 | 200 | 7921050 | 15.85 | 16.15 | 15.80 | 16.05 | 0.35 | 2.23% | 16.00 | 32 | 16.05 | 3 | 0.00 |
| 2024-01-16 | 3607 | 273000 | 171 | 4316650 | 16.05 | 16.05 | 15.70 | 15.70 | 0.35 | -2.18% | 15.70 | 22 | 15.75 | 4 | 0.00 |
| 2024-01-17 | 3607 | 380000 | 212 | 5924200 | 15.70 | 15.85 | 15.50 | 15.60 | 0.10 | -0.64% | 15.50 | 21 | 15.60 | 2 | 0.00 |
| 2024-01-18 | 3607 | 2644000 | 1203 | 43734000 | 15.85 | 16.85 | 15.70 | 16.60 | 1.00 | 6.41% | 16.60 | 15 | 16.65 | 3 | 0.00 |
| 2024-01-19 | 3607 | 3058000 | 1265 | 51404500 | 17.00 | 17.20 | 16.40 | 16.75 | 0.15 | 0.9% | 16.75 | 14 | 16.80 | 12 | 0.00 |
| 2024-01-22 | 3607 | 1613000 | 626 | 27258450 | 17.00 | 17.10 | 16.70 | 16.80 | 0.05 | 0.3% | 16.75 | 17 | 16.85 | 15 | 0.00 |
| 2024-01-23 | 3607 | 2300000 | 1083 | 39793600 | 16.95 | 17.50 | 16.95 | 17.35 | 0.55 | 3.27% | 17.30 | 7 | 17.35 | 35 | 0.00 |
| 2024-01-24 | 3607 | 3128000 | 1451 | 55696300 | 17.55 | 18.00 | 17.30 | 17.75 | 0.40 | 2.31% | 17.70 | 54 | 17.80 | 32 | 0.00 |
| 2024-01-25 | 3607 | 1969000 | 807 | 34878150 | 17.80 | 18.05 | 17.50 | 17.50 | 0.25 | -1.41% | 17.50 | 64 | 17.60 | 18 | 0.00 |
| 2024-01-26 | 3607 | 1908000 | 805 | 33528450 | 17.60 | 18.00 | 17.10 | 17.35 | 0.15 | -0.86% | 17.35 | 5 | 17.40 | 20 | 0.00 |
| 2024-01-29 | 3607 | 1024000 | 463 | 17983450 | 17.75 | 17.90 | 17.35 | 17.35 | 0.00 | 0% | 17.30 | 43 | 17.35 | 9 | 0.00 |
| 2024-01-30 | 3607 | 767000 | 312 | 13314500 | 17.35 | 17.55 | 17.20 | 17.35 | 0.00 | 0% | 17.35 | 24 | 17.40 | 7 | 0.00 |
| 2024-01-31 | 3607 | 529000 | 274 | 9203400 | 17.35 | 17.70 | 17.25 | 17.25 | 0.10 | -0.58% | 17.25 | 9 | 17.30 | 4 | 0.00 |
| 2024-02-01 | 3607 | 699000 | 330 | 12101400 | 17.50 | 17.60 | 17.15 | 17.20 | 0.05 | -0.29% | 17.15 | 42 | 17.20 | 1 | 0.00 |
| 2024-02-02 | 3607 | 553000 | 289 | 9497050 | 17.30 | 17.35 | 17.05 | 17.10 | 0.10 | -0.58% | 17.05 | 34 | 17.10 | 8 | 0.00 |
| 2024-02-05 | 3607 | 3859000 | 1662 | 68509650 | 17.20 | 18.25 | 17.00 | 17.70 | 0.60 | 3.51% | 17.70 | 3 | 17.75 | 16 | 0.00 |
| 2024-02-15 | 3607 | 10993000 | 4814 | 207588150 | 18.00 | 19.45 | 17.80 | 19.05 | 1.35 | 7.63% | 19.00 | 55 | 19.05 | 82 | 0.00 |
| 2024-02-16 | 3607 | 7364000 | 3275 | 144916350 | 19.25 | 20.00 | 19.05 | 19.85 | 0.80 | 4.2% | 19.85 | 1 | 19.90 | 73 | 0.00 |
| 2024-02-19 | 3607 | 4750000 | 2205 | 93932100 | 19.85 | 20.20 | 19.30 | 20.00 | 0.15 | 0.76% | 19.95 | 58 | 20.00 | 171 | 0.00 |
| 2024-02-20 | 3607 | 12733000 | 5540 | 260474100 | 20.10 | 21.20 | 19.50 | 20.45 | 0.45 | 2.25% | 20.40 | 276 | 20.45 | 60 | 0.00 |
| 2024-02-21 | 3607 | 5921000 | 2438 | 120802100 | 20.45 | 21.00 | 19.90 | 20.35 | 0.10 | -0.49% | 20.30 | 32 | 20.35 | 55 | 0.00 |
| 2024-02-22 | 3607 | 13024000 | 5961 | 282274250 | 20.50 | 22.35 | 20.30 | 21.30 | 0.95 | 4.67% | 21.30 | 61 | 21.40 | 6 | 0.00 |
| 2024-02-23 | 3607 | 6146000 | 2649 | 128622050 | 21.55 | 21.70 | 20.60 | 20.65 | 0.65 | -3.05% | 20.65 | 115 | 20.70 | 2 | 0.00 |
| 2024-02-26 | 3607 | 3447000 | 1470 | 71580250 | 21.10 | 21.20 | 20.35 | 20.35 | 0.30 | -1.45% | 20.35 | 89 | 20.40 | 13 | 0.00 |
| 2024-02-27 | 3607 | 4611000 | 1871 | 92334700 | 20.20 | 20.50 | 19.75 | 19.80 | 0.55 | -2.7% | 19.80 | 72 | 19.85 | 3 | 0.00 |
| 2024-02-29 | 3607 | 3551000 | 1573 | 73134300 | 20.00 | 20.85 | 20.00 | 20.85 | 1.05 | 5.3% | 20.80 | 62 | 20.85 | 31 | 0.00 |
| 2024-03-01 | 3607 | 3226000 | 1371 | 65528600 | 20.70 | 20.80 | 20.00 | 20.15 | 0.70 | -3.36% | 20.10 | 130 | 20.15 | 10 | 0.00 |
| 2024-03-04 | 3607 | 2719000 | 1274 | 54505100 | 20.50 | 20.55 | 19.65 | 19.70 | 0.45 | -2.23% | 19.70 | 67 | 19.75 | 10 | 0.00 |
| 2024-03-05 | 3607 | 2540000 | 1178 | 49280850 | 19.85 | 19.85 | 19.20 | 19.45 | 0.25 | -1.27% | 19.45 | 31 | 19.50 | 40 | 0.00 |
| 2024-03-06 | 3607 | 1458000 | 718 | 28734150 | 19.50 | 19.90 | 19.45 | 19.80 | 0.35 | 1.8% | 19.80 | 34 | 19.85 | 10 | 0.00 |
| 2024-03-07 | 3607 | 2479000 | 1260 | 47560900 | 19.90 | 20.00 | 18.85 | 18.90 | 0.90 | -4.55% | 18.90 | 12 | 18.95 | 3 | 0.00 |
| 2024-03-08 | 3607 | 2553000 | 1228 | 46840900 | 19.05 | 19.10 | 18.00 | 18.00 | 0.90 | -4.76% | 18.00 | 184 | 18.20 | 4 | 0.00 |
| 2024-03-11 | 3607 | 1116000 | 551 | 20604700 | 18.25 | 18.65 | 18.25 | 18.45 | 0.45 | 2.5% | 18.45 | 12 | 18.50 | 10 | 0.00 |
| 2024-03-12 | 3607 | 1452000 | 768 | 26355300 | 18.05 | 18.45 | 17.95 | 18.05 | 0.40 | -2.17% | 18.00 | 78 | 18.05 | 4 | 0.00 |
| 2024-03-13 | 3607 | 1912000 | 894 | 33690800 | 18.10 | 18.15 | 17.40 | 17.45 | 0.60 | -3.32% | 17.40 | 70 | 17.50 | 19 | 0.00 |
| 2024-03-14 | 3607 | 1059000 | 513 | 18477600 | 17.45 | 17.60 | 17.20 | 17.40 | 0.05 | -0.29% | 17.40 | 31 | 17.45 | 13 | 0.00 |
| 2024-03-15 | 3607 | 1242000 | 630 | 21340600 | 17.30 | 17.50 | 17.00 | 17.00 | 0.40 | -2.3% | 17.00 | 11 | 17.05 | 15 | 0.00 |
| 2024-03-18 | 3607 | 857000 | 420 | 14624150 | 17.05 | 17.25 | 16.95 | 17.10 | 0.10 | 0.59% | 17.05 | 8 | 17.10 | 3 | 0.00 |
| 2024-03-19 | 3607 | 1238000 | 533 | 20912050 | 17.10 | 17.25 | 16.80 | 17.10 | 0.00 | 0% | 17.10 | 20 | 17.15 | 58 | 0.00 |
| 2024-03-20 | 3607 | 908000 | 476 | 15547400 | 17.10 | 17.35 | 16.90 | 17.00 | 0.10 | -0.58% | 17.00 | 81 | 17.05 | 8 | 0.00 |
| 2024-03-21 | 3607 | 1026000 | 490 | 17765400 | 17.05 | 17.50 | 17.05 | 17.35 | 0.35 | 2.06% | 17.30 | 31 | 17.35 | 3 | 0.00 |
| 2024-03-22 | 3607 | 721000 | 325 | 12482250 | 17.50 | 17.50 | 17.10 | 17.40 | 0.05 | 0.29% | 17.40 | 2 | 17.45 | 56 | 0.00 |
| 2024-03-25 | 3607 | 1012000 | 446 | 18001150 | 17.50 | 17.95 | 17.50 | 17.80 | 0.40 | 2.3% | 17.80 | 10 | 17.85 | 11 | 0.00 |
| 2024-03-26 | 3607 | 1313000 | 651 | 23437550 | 17.90 | 18.10 | 17.45 | 17.95 | 0.15 | 0.84% | 17.90 | 10 | 17.95 | 3 | 0.00 |
| 2024-03-27 | 3607 | 975000 | 436 | 17375150 | 17.95 | 18.05 | 17.65 | 17.70 | 0.25 | -1.39% | 17.70 | 13 | 17.75 | 2 | 0.00 |
| 2024-03-28 | 3607 | 642000 | 369 | 11229050 | 17.70 | 17.90 | 17.30 | 17.30 | 0.40 | -2.26% | 17.30 | 37 | 17.35 | 5 | 0.00 |
| 2024-03-29 | 3607 | 456000 | 268 | 7868300 | 17.35 | 17.55 | 17.10 | 17.15 | 0.15 | -0.87% | 17.10 | 40 | 17.15 | 1 | 0.00 |
| 2024-04-01 | 3607 | 315000 | 182 | 5419500 | 17.20 | 17.35 | 17.15 | 17.15 | 0.00 | 0% | 17.15 | 2 | 17.25 | 4 | 0.00 |
| 2024-04-02 | 3607 | 541000 | 302 | 9257400 | 17.15 | 17.30 | 16.90 | 17.20 | 0.05 | 0.29% | 17.15 | 8 | 17.25 | 6 | 0.00 |
| 2024-04-03 | 3607 | 670000 | 395 | 11614800 | 17.15 | 17.60 | 16.90 | 17.60 | 0.40 | 2.33% | 17.55 | 7 | 17.60 | 5 | 0.00 |
| 2024-04-08 | 3607 | 1076000 | 644 | 19301950 | 17.70 | 18.20 | 17.45 | 18.15 | 0.55 | 3.12% | 18.15 | 5 | 18.20 | 65 | 0.00 |
| 2024-04-09 | 3607 | 818000 | 397 | 14766750 | 18.00 | 18.30 | 17.80 | 18.15 | 0.00 | 0% | 18.15 | 8 | 18.20 | 5 | 0.00 |
| 2024-04-10 | 3607 | 3009000 | 1572 | 57389900 | 18.05 | 19.65 | 18.05 | 18.90 | 0.75 | 4.13% | 18.90 | 13 | 18.95 | 1 | 0.00 |
| 2024-04-11 | 3607 | 1136000 | 615 | 21093750 | 18.60 | 18.90 | 18.35 | 18.45 | 0.45 | -2.38% | 18.40 | 23 | 18.45 | 13 | 0.00 |
| 2024-04-12 | 3607 | 1121000 | 552 | 20946750 | 18.70 | 19.00 | 18.45 | 18.65 | 0.20 | 1.08% | 18.60 | 7 | 18.65 | 3 | 0.00 |
| 2024-04-15 | 3607 | 841000 | 452 | 15215500 | 18.35 | 18.35 | 17.95 | 17.95 | 0.70 | -3.75% | 17.95 | 10 | 18.00 | 4 | 0.00 |
| 2024-04-16 | 3607 | 1296000 | 723 | 22211000 | 17.90 | 17.90 | 16.80 | 17.00 | 0.95 | -5.29% | 17.00 | 14 | 17.05 | 2 | 0.00 |
| 2024-04-17 | 3607 | 533000 | 272 | 9223500 | 17.15 | 17.45 | 17.05 | 17.25 | 0.25 | 1.47% | 17.25 | 18 | 17.30 | 1 | 0.00 |
| 2024-04-18 | 3607 | 446000 | 269 | 7659200 | 17.25 | 17.30 | 17.00 | 17.10 | 0.15 | -0.87% | 17.10 | 19 | 17.15 | 3 | 0.00 |
| 2024-04-19 | 3607 | 1136781 | 731 | 19199904 | 17.00 | 17.30 | 16.50 | 16.85 | 0.25 | -1.46% | 16.85 | 4 | 16.95 | 15 | 0.00 |
| 2024-04-22 | 3607 | 513000 | 298 | 8602050 | 16.65 | 17.05 | 16.60 | 16.60 | 0.25 | -1.48% | 16.60 | 122 | 16.70 | 2 | 0.00 |
| 2024-04-23 | 3607 | 440000 | 248 | 7346450 | 16.65 | 17.00 | 16.60 | 16.60 | 0.00 | 0% | 16.60 | 26 | 16.65 | 2 | 0.00 |
| 2024-04-24 | 3607 | 511000 | 241 | 8580000 | 16.75 | 16.90 | 16.65 | 16.65 | 0.05 | 0.3% | 16.65 | 120 | 16.75 | 2 | 0.00 |
| 2024-04-25 | 3607 | 269000 | 175 | 4518500 | 16.85 | 16.95 | 16.70 | 16.80 | 0.15 | 0.9% | 16.75 | 13 | 16.85 | 7 | 0.00 |