神基(3005)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 |
11 月 | 16.70 0 0% | 16.15 -0.55 -3.29% | 15.05 -1.1 -6.81% | 14.20 -0.85 -5.65% | 14.20 0 0% | 14.40 0.2 1.41% | 15.05 0.65 4.51% | 14.30 -0.75 -4.98% | 14.94 | |||||||||||||||||||||||
12 月 | 14.90 0.6 4.2% | 14.95 0.05 0.34% | 14.40 -0.55 -3.68% | 14.00 -0.4 -2.78% | 14.95 0.95 6.79% | 14.65 -0.3 -2.01% | 14.20 -0.45 -3.07% | 14.55 0.35 2.46% | 14.20 -0.35 -2.41% | 14.20 0 0% | 13.70 -0.5 -3.52% | 13.45 -0.25 -1.82% | 12.55 -0.9 -6.69% | 12.55 0 0% | 13.40 0.85 6.77% | 13.10 -0.3 -2.24% | 14.00 0.9 6.87% | 14.65 0.65 4.64% | 14.50 -0.15 -1.02% | 14.30 -0.2 -1.38% | 14.30 0 0% | 14.15 -0.15 -1.05% | 14.07 |
說明:最高漲幅:6.87%最低跌幅:-6.81% 最高價:16.70最低價:12.55平均價:14.31,灰色底表示週末,漲13天(7)元,跌18天(-9.2)元,平盤5天
7%=3,5%=3,4%=2,2%=2,1%=2,0%=6,-0%=1,-1%=1,-2%=3,-3%=3,-4%=3,-5%=3,-6%=4,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2011-11-21 | 3005 | 28225490 | 8010 | 474905529 | 16.75 | 17.15 | 16.50 | 16.70 | 0.25 | 0% | 16.70 | 150 | 16.75 | 32 | 19.65 |
2011-11-22 | 3005 | 10952100 | 3469 | 178774808 | 16.70 | 16.90 | 15.85 | 16.15 | 0.55 | -3.29% | 16.15 | 33 | 16.20 | 2 | 19.00 |
2011-11-23 | 3005 | 9236842 | 2909 | 144848571 | 16.00 | 16.45 | 15.05 | 15.05 | 1.10 | -6.81% | 0.00 | 0 | 15.05 | 611 | 17.71 |
2011-11-24 | 3005 | 9970749 | 3124 | 142045994 | 14.00 | 14.75 | 14.00 | 14.20 | 0.85 | -5.65% | 14.20 | 49 | 14.25 | 20 | 16.71 |
2011-11-25 | 3005 | 6621279 | 2131 | 94349067 | 14.20 | 14.55 | 14.00 | 14.20 | 0.00 | 0% | 14.20 | 12 | 14.25 | 24 | 16.71 |
2011-11-28 | 3005 | 3640720 | 1366 | 52573318 | 14.40 | 14.60 | 14.30 | 14.40 | 0.20 | 1.41% | 14.40 | 185 | 14.45 | 40 | 16.94 |
2011-11-29 | 3005 | 7311775 | 2680 | 108629160 | 14.65 | 15.20 | 14.50 | 15.05 | 0.65 | 4.51% | 15.05 | 214 | 15.10 | 50 | 17.71 |
2011-11-30 | 3005 | 5413499 | 1963 | 79959383 | 15.05 | 15.15 | 14.30 | 14.30 | 0.75 | -4.98% | 14.30 | 41 | 14.35 | 1 | 16.82 |
2011-12-01 | 3005 | 7646550 | 2253 | 114505944 | 15.10 | 15.20 | 14.65 | 14.90 | 0.60 | 4.2% | 14.90 | 76 | 14.95 | 19 | 17.53 |
2011-12-02 | 3005 | 4781100 | 1548 | 71623588 | 14.90 | 15.15 | 14.80 | 14.95 | 0.05 | 0.34% | 14.90 | 141 | 14.95 | 59 | 17.59 |
2011-12-05 | 3005 | 3373396 | 1333 | 49456819 | 15.05 | 15.05 | 14.25 | 14.40 | 0.55 | -3.68% | 14.40 | 34 | 14.45 | 69 | 16.94 |
2011-12-06 | 3005 | 4798990 | 1580 | 68540258 | 14.40 | 14.55 | 13.95 | 14.00 | 0.40 | -2.78% | 13.95 | 214 | 14.00 | 111 | 16.47 |
2011-12-07 | 3005 | 6622075 | 1637 | 97969521 | 14.20 | 14.95 | 14.10 | 14.95 | 0.95 | 6.79% | 14.95 | 8454 | 0.00 | 0 | 17.59 |
2011-12-08 | 3005 | 9740584 | 2719 | 145057177 | 15.00 | 15.25 | 14.50 | 14.65 | 0.30 | -2.01% | 14.65 | 133 | 14.70 | 12 | 17.24 |
2011-12-09 | 3005 | 6841075 | 2258 | 96550587 | 14.25 | 14.65 | 13.65 | 14.20 | 0.45 | -3.07% | 14.20 | 14 | 14.25 | 97 | 16.71 |
2011-12-12 | 3005 | 6379990 | 1975 | 92605704 | 14.40 | 14.65 | 14.30 | 14.55 | 0.35 | 2.46% | 14.50 | 118 | 14.55 | 77 | 17.12 |
2011-12-13 | 3005 | 3734065 | 1386 | 53106882 | 14.40 | 14.50 | 14.00 | 14.20 | 0.35 | -2.41% | 14.20 | 236 | 14.25 | 8 | 16.71 |
2011-12-14 | 3005 | 3402050 | 1100 | 48514890 | 14.10 | 14.40 | 14.10 | 14.20 | 0.00 | 0% | 14.20 | 153 | 14.25 | 66 | 16.71 |
2011-12-15 | 3005 | 3614000 | 1435 | 50120197 | 14.00 | 14.10 | 13.70 | 13.70 | 0.50 | -3.52% | 13.70 | 118 | 13.75 | 64 | 16.12 |
2011-12-16 | 3005 | 4249500 | 1507 | 57552124 | 13.85 | 13.95 | 13.25 | 13.45 | 0.25 | -1.82% | 13.45 | 22 | 13.50 | 82 | 15.82 |
2011-12-19 | 3005 | 7412292 | 2018 | 95224924 | 13.25 | 13.45 | 12.55 | 12.55 | 0.90 | -6.69% | 0.00 | 0 | 12.55 | 236 | 14.76 |
2011-12-20 | 3005 | 4368251 | 1377 | 55322687 | 12.60 | 12.90 | 12.50 | 12.55 | 0.00 | 0% | 12.55 | 11 | 12.60 | 66 | 14.76 |
2011-12-21 | 3005 | 5684871 | 1734 | 75434470 | 13.05 | 13.40 | 13.05 | 13.40 | 0.85 | 6.77% | 13.35 | 89 | 13.40 | 352 | 15.76 |
2011-12-22 | 3005 | 2468794 | 830 | 32508751 | 13.40 | 13.40 | 13.10 | 13.10 | 0.30 | -2.24% | 13.10 | 174 | 13.15 | 5 | 15.41 |
2011-12-23 | 3005 | 7043101 | 1854 | 96763464 | 13.35 | 14.00 | 13.25 | 14.00 | 0.90 | 6.87% | 14.00 | 15712 | 0.00 | 0 | 16.47 |
2011-12-26 | 3005 | 20683057 | 5235 | 299819251 | 14.10 | 14.95 | 14.00 | 14.65 | 0.65 | 4.64% | 14.65 | 117 | 14.70 | 47 | 17.24 |
2011-12-27 | 3005 | 5724301 | 1733 | 83126123 | 14.60 | 14.85 | 14.30 | 14.50 | 0.15 | -1.02% | 14.45 | 264 | 14.50 | 86 | 17.06 |
2011-12-28 | 3005 | 5839711 | 1796 | 85010613 | 14.45 | 14.75 | 14.30 | 14.30 | 0.20 | -1.38% | 14.30 | 198 | 14.35 | 22 | 16.82 |
2011-12-29 | 3005 | 3219107 | 1170 | 45742323 | 14.30 | 14.35 | 14.05 | 14.30 | 0.00 | 0% | 14.25 | 104 | 14.30 | 117 | 16.82 |
2011-12-30 | 3005 | 5214499 | 1729 | 75337484 | 14.50 | 14.70 | 14.15 | 14.15 | 0.15 | -1.05% | 14.15 | 60 | 14.20 | 36 | 16.65 |