憶聲(3024)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 | 6.98 0 0% | 6.50 -0.48 -6.88% | 6.05 -0.45 -6.92% | 5.70 -0.35 -5.79% | 5.65 -0.05 -0.88% | 6.04 0.39 6.9% | 6.45 0.41 6.79% | 6.41 -0.04 -0.62% | 6.27 | |||||||||||||||||||||||
12 月 | 6.85 0.44 6.86% | 6.75 -0.1 -1.46% | 6.72 -0.03 -0.44% | 6.53 -0.19 -2.83% | 6.64 0.11 1.68% | 6.80 0.16 2.41% | 6.88 0.08 1.18% | 7.34 0.46 6.69% | 7.28 -0.06 -0.82% | 7.12 -0.16 -2.2% | 7.23 0.11 1.54% | 7.70 0.47 6.5% | 8.15 0.45 5.84% | 8.50 0.35 4.29% | 8.60 0.1 1.18% | 8.74 0.14 1.63% | 8.83 0.09 1.03% | 8.68 -0.15 -1.7% | 8.62 -0.06 -0.69% | 8.22 -0.4 -4.64% | 8.00 -0.22 -2.68% | 8.00 0 0% | 7.66 |
說明:最高漲幅:6.9%最低跌幅:-6.92% 最高價:8.83最低價:5.65平均價:7.27,灰色底表示週末,漲18天(5.5)元,跌16天(-2.92)元,平盤2天
7%=8,6%=2,4%=1,2%=4,1%=3,0%=2,-0%=1,-1%=1,-2%=2,-3%=2,-4%=2,-5%=3,-6%=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 | 3024 | 1131330 | 239 | 8176561 | 7.50 | 7.58 | 6.98 | 6.98 | 0.52 | 0% | 0.00 | 0 | 6.98 | 605 | 0.00 |
2011-11-22 | 3024 | 1467894 | 311 | 9616743 | 6.60 | 6.90 | 6.50 | 6.50 | 0.48 | -6.88% | 0.00 | 0 | 6.50 | 325 | 0.00 |
2011-11-23 | 3024 | 1363925 | 242 | 8334614 | 6.38 | 6.38 | 6.05 | 6.05 | 0.45 | -6.92% | 0.00 | 0 | 6.05 | 327 | 0.00 |
2011-11-24 | 3024 | 1781616 | 351 | 10115777 | 5.63 | 5.83 | 5.63 | 5.70 | 0.35 | -5.79% | 5.70 | 20 | 5.73 | 16 | 0.00 |
2011-11-25 | 3024 | 882279 | 241 | 4921869 | 5.73 | 5.76 | 5.36 | 5.65 | 0.05 | -0.88% | 5.59 | 18 | 5.65 | 68 | 0.00 |
2011-11-28 | 3024 | 1368555 | 246 | 8211271 | 5.75 | 6.04 | 5.71 | 6.04 | 0.39 | 6.9% | 6.04 | 289 | 0.00 | 0 | 0.00 |
2011-11-29 | 3024 | 1419788 | 432 | 8954540 | 6.10 | 6.46 | 6.10 | 6.45 | 0.41 | 6.79% | 6.45 | 2 | 6.46 | 8 | 0.00 |
2011-11-30 | 3024 | 598261 | 204 | 3803447 | 6.30 | 6.45 | 6.26 | 6.41 | 0.04 | -0.62% | 6.41 | 3 | 6.42 | 5 | 0.00 |
2011-12-01 | 3024 | 1305940 | 284 | 8937001 | 6.55 | 6.85 | 6.55 | 6.85 | 0.44 | 6.86% | 6.85 | 2 | 0.00 | 0 | 0.00 |
2011-12-02 | 3024 | 422066 | 167 | 2863013 | 6.95 | 6.96 | 6.72 | 6.75 | 0.10 | -1.46% | 6.75 | 2 | 6.76 | 1 | 0.00 |
2011-12-05 | 3024 | 225579 | 90 | 1519796 | 6.77 | 6.87 | 6.70 | 6.72 | 0.03 | -0.44% | 6.72 | 9 | 6.79 | 1 | 0.00 |
2011-12-06 | 3024 | 128266 | 67 | 849696 | 6.84 | 6.84 | 6.50 | 6.53 | 0.19 | -2.83% | 6.53 | 4 | 6.59 | 3 | 0.00 |
2011-12-07 | 3024 | 221320 | 67 | 1458632 | 6.53 | 6.67 | 6.53 | 6.64 | 0.11 | 1.68% | 6.56 | 3 | 6.65 | 23 | 0.00 |
2011-12-08 | 3024 | 434330 | 171 | 2932339 | 6.70 | 6.85 | 6.55 | 6.80 | 0.16 | 2.41% | 6.73 | 3 | 6.80 | 2 | 0.00 |
2011-12-09 | 3024 | 469126 | 163 | 3200314 | 6.64 | 6.89 | 6.62 | 6.88 | 0.08 | 1.18% | 6.88 | 2 | 6.89 | 8 | 0.00 |
2011-12-12 | 3024 | 731493 | 297 | 5217611 | 6.82 | 7.34 | 6.82 | 7.34 | 0.46 | 6.69% | 7.30 | 30 | 7.34 | 9 | 0.00 |
2011-12-13 | 3024 | 348433 | 172 | 2501918 | 7.01 | 7.28 | 7.01 | 7.28 | 0.06 | -0.82% | 7.20 | 73 | 7.29 | 3 | 0.00 |
2011-12-14 | 3024 | 449372 | 189 | 3255314 | 7.35 | 7.38 | 7.12 | 7.12 | 0.16 | -2.2% | 7.12 | 2 | 7.17 | 5 | 0.00 |
2011-12-15 | 3024 | 573134 | 238 | 4111583 | 7.15 | 7.25 | 7.09 | 7.23 | 0.11 | 1.54% | 7.16 | 5 | 7.23 | 5 | 0.00 |
2011-12-16 | 3024 | 797377 | 286 | 5962369 | 7.25 | 7.70 | 7.15 | 7.70 | 0.47 | 6.5% | 7.60 | 1 | 7.70 | 15 | 0.00 |
2011-12-19 | 3024 | 2404206 | 687 | 19347303 | 7.73 | 8.20 | 7.61 | 8.15 | 0.45 | 5.84% | 8.15 | 2 | 8.16 | 2 | 0.00 |
2011-12-20 | 3024 | 2445365 | 658 | 20377249 | 8.15 | 8.50 | 8.11 | 8.50 | 0.35 | 4.29% | 8.49 | 2 | 8.50 | 46 | 0.00 |
2011-12-21 | 3024 | 3451479 | 758 | 30093630 | 8.70 | 8.95 | 8.50 | 8.60 | 0.10 | 1.18% | 8.60 | 2 | 8.65 | 40 | 0.00 |
2011-12-22 | 3024 | 2419376 | 460 | 20996284 | 8.60 | 8.75 | 8.52 | 8.74 | 0.14 | 1.63% | 8.70 | 13 | 8.74 | 9 | 0.00 |
2011-12-23 | 3024 | 5044004 | 455 | 44622350 | 8.74 | 8.88 | 8.72 | 8.83 | 0.09 | 1.03% | 8.79 | 20 | 8.83 | 93 | 0.00 |
2011-12-26 | 3024 | 4453402 | 487 | 39251644 | 8.83 | 9.00 | 8.60 | 8.68 | 0.15 | -1.7% | 8.67 | 6 | 8.68 | 120 | 0.00 |
2011-12-27 | 3024 | 4057385 | 364 | 34959109 | 8.68 | 8.68 | 8.48 | 8.62 | 0.06 | -0.69% | 8.59 | 5 | 8.62 | 10 | 0.00 |
2011-12-28 | 3024 | 3436813 | 461 | 29321574 | 8.55 | 8.65 | 8.22 | 8.22 | 0.40 | -4.64% | 8.22 | 11 | 8.23 | 2 | 0.00 |
2011-12-29 | 3024 | 1143224 | 366 | 9105208 | 8.18 | 8.18 | 7.80 | 8.00 | 0.22 | -2.68% | 7.93 | 6 | 8.00 | 50 | 0.00 |
2011-12-30 | 3024 | 358833 | 128 | 2866328 | 8.00 | 8.04 | 7.90 | 8.00 | 0.00 | 0% | 7.94 | 3 | 8.00 | 29 | 0.00 |