聯陽(3014)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 | 26.80 0 0% | 24.95 -1.85 -6.9% | 23.25 -1.7 -6.81% | 23.35 0.1 0.43% | 22.70 -0.65 -2.78% | 23.50 0.8 3.52% | 24.05 0.55 2.34% | 23.20 -0.85 -3.53% | 23.98 | |||||||||||||||||||||||
12 月 | 24.50 1.3 5.6% | 24.15 -0.35 -1.43% | 24.00 -0.15 -0.62% | 23.05 -0.95 -3.96% | 22.95 -0.1 -0.43% | 22.75 -0.2 -0.87% | 22.65 -0.1 -0.44% | 22.90 0.25 1.1% | 22.80 -0.1 -0.44% | 23.35 0.55 2.41% | 22.45 -0.9 -3.85% | 22.55 0.1 0.45% | 21.00 -1.55 -6.87% | 21.45 0.45 2.14% | 22.95 1.5 6.99% | 23.00 0.05 0.22% | 24.30 1.3 5.65% | 24.30 0 0% | 24.05 -0.25 -1.03% | 23.60 -0.45 -1.87% | 25.25 1.65 6.99% | 23.50 -1.75 -6.93% | 23.22 |
說明:最高漲幅:6.99%最低跌幅:-6.93% 最高價:26.80最低價:21.00平均價:23.43,灰色底表示週末,漲15天(10.95)元,跌18天(-13.6)元,平盤3天
7%=2,6%=3,4%=2,2%=3,1%=2,0%=6,-0%=1,-1%=1,-2%=3,-3%=3,-4%=5,-5%=5,
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 | 3014 | 1737526 | 697 | 47296545 | 28.65 | 29.00 | 26.80 | 26.80 | 2.00 | 0% | 0.00 | 0 | 26.80 | 188 | 29.78 |
2011-11-22 | 3014 | 2783510 | 1147 | 69920018 | 25.10 | 26.30 | 24.95 | 24.95 | 1.85 | -6.9% | 24.95 | 11 | 25.05 | 1 | 27.72 |
2011-11-23 | 3014 | 2130550 | 913 | 50911186 | 23.80 | 24.95 | 23.25 | 23.25 | 1.70 | -6.81% | 0.00 | 0 | 23.25 | 109 | 25.83 |
2011-11-24 | 3014 | 2014631 | 903 | 45938443 | 22.25 | 23.50 | 22.00 | 23.35 | 0.10 | 0.43% | 23.35 | 36 | 23.40 | 5 | 25.94 |
2011-11-25 | 3014 | 965791 | 536 | 22510554 | 23.80 | 24.10 | 22.70 | 22.70 | 0.65 | -2.78% | 22.70 | 44 | 22.80 | 8 | 25.22 |
2011-11-28 | 3014 | 787471 | 428 | 18513812 | 23.10 | 23.90 | 23.10 | 23.50 | 0.80 | 3.52% | 23.50 | 6 | 23.55 | 2 | 26.11 |
2011-11-29 | 3014 | 1031521 | 544 | 24725062 | 24.00 | 24.20 | 23.60 | 24.05 | 0.55 | 2.34% | 24.00 | 13 | 24.05 | 6 | 26.72 |
2011-11-30 | 3014 | 644000 | 392 | 15157950 | 24.05 | 24.05 | 23.20 | 23.20 | 0.85 | -3.53% | 23.20 | 11 | 23.25 | 3 | 25.78 |
2011-12-01 | 3014 | 1111300 | 597 | 27069074 | 24.15 | 24.65 | 24.00 | 24.50 | 1.30 | 5.6% | 24.45 | 4 | 24.50 | 17 | 27.22 |
2011-12-02 | 3014 | 574220 | 329 | 13909688 | 24.30 | 24.45 | 24.05 | 24.15 | 0.35 | -1.43% | 24.15 | 2 | 24.20 | 5 | 26.83 |
2011-12-05 | 3014 | 842519 | 335 | 20095566 | 24.15 | 24.15 | 23.65 | 24.00 | 0.15 | -0.62% | 23.90 | 3 | 24.00 | 19 | 26.67 |
2011-12-06 | 3014 | 728000 | 340 | 17171050 | 23.80 | 23.95 | 23.05 | 23.05 | 0.95 | -3.96% | 23.05 | 6 | 23.10 | 8 | 25.61 |
2011-12-07 | 3014 | 1119303 | 437 | 25920460 | 23.15 | 23.55 | 22.70 | 22.95 | 0.10 | -0.43% | 22.90 | 14 | 23.05 | 5 | 25.50 |
2011-12-08 | 3014 | 928359 | 390 | 21134733 | 22.70 | 23.15 | 22.50 | 22.75 | 0.20 | -0.87% | 22.75 | 4 | 22.80 | 1 | 25.28 |
2011-12-09 | 3014 | 806349 | 360 | 18013791 | 22.00 | 22.75 | 21.70 | 22.65 | 0.10 | -0.44% | 22.65 | 2 | 22.70 | 9 | 25.17 |
2011-12-12 | 3014 | 767304 | 320 | 17767873 | 23.30 | 23.40 | 22.90 | 22.90 | 0.25 | 1.1% | 22.90 | 24 | 23.00 | 3 | 25.44 |
2011-12-13 | 3014 | 382300 | 227 | 8731653 | 22.70 | 23.10 | 22.70 | 22.80 | 0.10 | -0.44% | 22.80 | 6 | 22.90 | 20 | 25.33 |
2011-12-14 | 3014 | 491113 | 271 | 11373737 | 22.80 | 23.45 | 22.75 | 23.35 | 0.55 | 2.41% | 23.35 | 2 | 23.40 | 32 | 25.94 |
2011-12-15 | 3014 | 627092 | 302 | 14239236 | 23.30 | 23.30 | 22.45 | 22.45 | 0.90 | -3.85% | 22.45 | 2 | 22.50 | 24 | 24.94 |
2011-12-16 | 3014 | 400388 | 221 | 9053718 | 22.50 | 22.85 | 22.45 | 22.55 | 0.10 | 0.45% | 22.55 | 10 | 22.60 | 13 | 25.06 |
2011-12-19 | 3014 | 1364097 | 605 | 29667455 | 22.30 | 22.80 | 21.00 | 21.00 | 1.55 | -6.87% | 0.00 | 0 | 21.00 | 107 | 23.33 |
2011-12-20 | 3014 | 777400 | 410 | 16632850 | 21.00 | 21.70 | 21.00 | 21.45 | 0.45 | 2.14% | 21.35 | 1 | 21.45 | 12 | 23.83 |
2011-12-21 | 3014 | 1105315 | 507 | 25178827 | 22.40 | 22.95 | 22.30 | 22.95 | 1.50 | 6.99% | 22.95 | 25 | 0.00 | 0 | 25.50 |
2011-12-22 | 3014 | 653550 | 314 | 15067391 | 22.95 | 23.30 | 22.55 | 23.00 | 0.05 | 0.22% | 23.00 | 11 | 23.05 | 3 | 25.56 |
2011-12-23 | 3014 | 1472659 | 791 | 35464446 | 23.50 | 24.50 | 23.30 | 24.30 | 1.30 | 5.65% | 24.30 | 9 | 24.35 | 7 | 27.00 |
2011-12-26 | 3014 | 1247200 | 646 | 30555489 | 24.40 | 24.90 | 24.20 | 24.30 | 0.00 | 0% | 24.30 | 43 | 24.40 | 6 | 27.00 |
2011-12-27 | 3014 | 725029 | 354 | 17452599 | 24.30 | 24.40 | 23.85 | 24.05 | 0.25 | -1.03% | 24.00 | 5 | 24.05 | 3 | 26.72 |
2011-12-28 | 3014 | 526229 | 300 | 12571929 | 24.10 | 24.35 | 23.60 | 23.60 | 0.45 | -1.87% | 23.60 | 25 | 23.65 | 1 | 26.22 |
2011-12-29 | 3014 | 2767118 | 1117 | 68780279 | 23.60 | 25.25 | 23.20 | 25.25 | 1.65 | 6.99% | 25.25 | 4523 | 0.00 | 0 | 28.06 |
2011-12-30 | 3014 | 1384254 | 610 | 32529967 | 23.50 | 23.50 | 23.50 | 23.50 | 1.75 | -6.93% | 0.00 | 0 | 23.50 | 3918 | 26.11 |