零壹(3029)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 | 17.35 0 0% | 16.50 -0.85 -4.9% | 15.35 -1.15 -6.97% | 15.40 0.05 0.33% | 15.25 -0.15 -0.97% | 15.70 0.45 2.95% | 16.20 0.5 3.18% | 15.90 -0.3 -1.85% | 16.01 | |||||||||||||||||||||||
12 月 | 16.75 0.85 5.35% | 16.30 -0.45 -2.69% | 16.35 0.05 0.31% | 15.85 -0.5 -3.06% | 15.70 -0.15 -0.95% | 15.20 -0.5 -3.18% | 14.80 -0.4 -2.63% | 14.80 0 0% | 14.50 -0.3 -2.03% | 14.85 0.35 2.41% | 14.35 -0.5 -3.37% | 14.40 0.05 0.35% | 13.40 -1 -6.94% | 13.10 -0.3 -2.24% | 14.00 0.9 6.87% | 14.10 0.1 0.71% | 14.55 0.45 3.19% | 14.35 -0.2 -1.37% | 14.45 0.1 0.7% | 15.45 1 6.92% | 15.45 0 0% | 15.00 -0.45 -2.91% | 14.87 |
說明:最高漲幅:6.92%最低跌幅:-6.97% 最高價:17.35最低價:13.10平均價:15.19,灰色底表示週末,漲15天(6.2)元,跌17天(-8.4)元,平盤4天
7%=2,5%=2,3%=4,2%=1,1%=2,0%=8,-0%=1,-1%=3,-2%=3,-3%=4,-4%=6,
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 | 3029 | 874020 | 456 | 15485898 | 18.40 | 18.80 | 17.35 | 17.35 | 1.30 | 0% | 0.00 | 0 | 17.35 | 30 | 30.44 |
2011-11-22 | 3029 | 934596 | 507 | 15452224 | 17.35 | 17.50 | 16.15 | 16.50 | 0.85 | -4.9% | 16.50 | 1 | 16.55 | 2 | 28.95 |
2011-11-23 | 3029 | 762010 | 419 | 11969603 | 15.80 | 16.40 | 15.35 | 15.35 | 1.15 | -6.97% | 15.35 | 34 | 15.60 | 3 | 26.93 |
2011-11-24 | 3029 | 965130 | 493 | 14539499 | 14.85 | 15.75 | 14.40 | 15.40 | 0.05 | 0.33% | 15.40 | 12 | 15.50 | 21 | 27.02 |
2011-11-25 | 3029 | 662500 | 333 | 10291150 | 15.60 | 15.95 | 14.90 | 15.25 | 0.15 | -0.97% | 15.25 | 13 | 15.35 | 1 | 26.75 |
2011-11-28 | 3029 | 302100 | 168 | 4726360 | 15.50 | 15.80 | 15.50 | 15.70 | 0.45 | 2.95% | 15.60 | 8 | 15.70 | 1 | 27.54 |
2011-11-29 | 3029 | 447100 | 261 | 7224410 | 16.00 | 16.30 | 15.85 | 16.20 | 0.50 | 3.18% | 16.20 | 2 | 16.25 | 9 | 28.42 |
2011-11-30 | 3029 | 777100 | 368 | 12597980 | 16.20 | 16.60 | 15.90 | 15.90 | 0.30 | -1.85% | 15.90 | 16 | 16.00 | 2 | 27.89 |
2011-12-01 | 3029 | 524187 | 299 | 8721363 | 16.70 | 16.90 | 16.40 | 16.75 | 0.85 | 5.35% | 16.70 | 20 | 16.75 | 2 | 29.39 |
2011-12-02 | 3029 | 241187 | 156 | 3969829 | 16.85 | 16.85 | 16.30 | 16.30 | 0.45 | -2.69% | 16.25 | 15 | 16.30 | 7 | 28.60 |
2011-12-05 | 3029 | 373082 | 189 | 6155790 | 16.65 | 16.65 | 16.35 | 16.35 | 0.05 | 0.31% | 16.35 | 17 | 16.45 | 5 | 28.68 |
2011-12-06 | 3029 | 263788 | 158 | 4240520 | 16.35 | 16.35 | 15.85 | 15.85 | 0.50 | -3.06% | 15.85 | 3 | 16.00 | 2 | 27.81 |
2011-12-07 | 3029 | 207000 | 137 | 3287550 | 16.10 | 16.20 | 15.70 | 15.70 | 0.15 | -0.95% | 15.70 | 22 | 15.80 | 3 | 27.54 |
2011-12-08 | 3029 | 306131 | 174 | 4658178 | 15.70 | 15.70 | 15.00 | 15.20 | 0.50 | -3.18% | 15.20 | 11 | 15.25 | 13 | 26.67 |
2011-12-09 | 3029 | 364250 | 186 | 5349962 | 14.60 | 14.90 | 14.30 | 14.80 | 0.40 | -2.63% | 14.75 | 17 | 14.80 | 1 | 25.96 |
2011-12-12 | 3029 | 246200 | 145 | 3708249 | 15.00 | 15.30 | 14.80 | 14.80 | 0.00 | 0% | 14.75 | 12 | 14.80 | 10 | 25.96 |
2011-12-13 | 3029 | 220000 | 138 | 3195100 | 14.50 | 14.80 | 14.40 | 14.50 | 0.30 | -2.03% | 14.50 | 3 | 14.60 | 4 | 25.44 |
2011-12-14 | 3029 | 193301 | 130 | 2848284 | 14.50 | 14.85 | 14.50 | 14.85 | 0.35 | 2.41% | 14.80 | 5 | 14.85 | 7 | 26.05 |
2011-12-15 | 3029 | 184593 | 135 | 2675488 | 14.85 | 14.85 | 14.35 | 14.35 | 0.50 | -3.37% | 14.35 | 11 | 14.40 | 4 | 25.18 |
2011-12-16 | 3029 | 192000 | 128 | 2776300 | 14.45 | 14.60 | 14.35 | 14.40 | 0.05 | 0.35% | 14.35 | 34 | 14.45 | 4 | 25.26 |
2011-12-19 | 3029 | 572000 | 237 | 7760400 | 14.45 | 14.45 | 13.40 | 13.40 | 1.00 | -6.94% | 0.00 | 0 | 13.40 | 13 | 23.51 |
2011-12-20 | 3029 | 394000 | 233 | 5230750 | 13.40 | 13.55 | 13.10 | 13.10 | 0.30 | -2.24% | 13.10 | 13 | 13.15 | 9 | 22.98 |
2011-12-21 | 3029 | 654000 | 311 | 9086850 | 13.75 | 14.00 | 13.60 | 14.00 | 0.90 | 6.87% | 14.00 | 78 | 0.00 | 0 | 24.56 |
2011-12-22 | 3029 | 369000 | 204 | 5216000 | 14.30 | 14.35 | 13.90 | 14.10 | 0.10 | 0.71% | 14.10 | 1 | 14.15 | 10 | 24.74 |
2011-12-23 | 3029 | 643001 | 331 | 9399514 | 14.50 | 14.85 | 14.35 | 14.55 | 0.45 | 3.19% | 14.55 | 22 | 14.70 | 32 | 25.53 |
2011-12-26 | 3029 | 521500 | 254 | 7511724 | 14.75 | 14.75 | 14.15 | 14.35 | 0.20 | -1.37% | 14.30 | 16 | 14.35 | 4 | 25.18 |
2011-12-27 | 3029 | 310000 | 147 | 4458400 | 14.35 | 14.50 | 14.25 | 14.45 | 0.10 | 0.7% | 14.45 | 4 | 14.50 | 7 | 25.35 |
2011-12-28 | 3029 | 1042301 | 432 | 15904600 | 14.45 | 15.45 | 14.45 | 15.45 | 1.00 | 6.92% | 15.45 | 2075 | 0.00 | 0 | 27.11 |
2011-12-29 | 3029 | 1772300 | 816 | 27590385 | 15.45 | 15.85 | 15.10 | 15.45 | 0.00 | 0% | 15.35 | 4 | 15.45 | 59 | 27.11 |
2011-12-30 | 3029 | 743001 | 356 | 11364065 | 15.50 | 15.65 | 15.00 | 15.00 | 0.45 | -2.91% | 15.00 | 16 | 15.05 | 3 | 26.32 |