德律(3030)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 | 33.40 0 0% | 32.45 -0.95 -2.84% | 30.20 -2.25 -6.93% | 31.10 0.9 2.98% | 31.00 -0.1 -0.32% | 31.40 0.4 1.29% | 32.15 0.75 2.39% | 31.00 -1.15 -3.58% | 31.63 | |||||||||||||||||||||||
12 月 | 32.20 1.2 3.87% | 31.40 -0.8 -2.48% | 30.60 -0.8 -2.55% | 28.55 -2.05 -6.7% | 28.55 0 0% | 28.85 0.3 1.05% | 28.75 -0.1 -0.35% | 28.70 -0.05 -0.17% | 28.40 -0.3 -1.05% | 28.80 0.4 1.41% | 27.25 -1.55 -5.38% | 27.70 0.45 1.65% | 26.30 -1.4 -5.05% | 26.50 0.2 0.76% | 28.35 1.85 6.98% | 28.20 -0.15 -0.53% | 29.25 1.05 3.72% | 29.15 -0.1 -0.34% | 28.90 -0.25 -0.86% | 28.20 -0.7 -2.42% | 27.90 -0.3 -1.06% | 28.10 0.2 0.72% | 28.67 |
說明:最高漲幅:6.98%最低跌幅:-6.93% 最高價:33.40最低價:26.30平均價:29.49,灰色底表示週末,漲13天(9.3)元,跌21天(-15.35)元,平盤2天
7%=1,4%=3,3%=1,2%=2,1%=6,0%=2,-0%=1,-1%=2,-2%=2,-3%=3,-4%=3,-5%=4,-6%=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 | 3030 | 1464649 | 819 | 49530879 | 35.00 | 35.05 | 33.10 | 33.40 | 1.40 | 0% | 33.35 | 8 | 33.40 | 4 | 7.51 |
2011-11-22 | 3030 | 2108125 | 1092 | 68777260 | 33.10 | 33.30 | 32.20 | 32.45 | 0.95 | -2.84% | 32.45 | 2 | 32.50 | 1 | 7.29 |
2011-11-23 | 3030 | 2380101 | 1283 | 74160830 | 32.20 | 32.45 | 30.20 | 30.20 | 2.25 | -6.93% | 30.20 | 148 | 30.25 | 41 | 6.79 |
2011-11-24 | 3030 | 1391443 | 722 | 42426421 | 30.10 | 31.20 | 29.50 | 31.10 | 0.90 | 2.98% | 31.10 | 14 | 31.15 | 11 | 6.99 |
2011-11-25 | 3030 | 647237 | 373 | 20130097 | 31.10 | 31.60 | 30.65 | 31.00 | 0.10 | -0.32% | 31.00 | 13 | 31.05 | 12 | 6.97 |
2011-11-28 | 3030 | 485918 | 340 | 15295265 | 31.60 | 31.65 | 31.30 | 31.40 | 0.40 | 1.29% | 31.35 | 5 | 31.40 | 6 | 7.06 |
2011-11-29 | 3030 | 1265880 | 753 | 40569437 | 31.85 | 32.35 | 31.70 | 32.15 | 0.75 | 2.39% | 32.10 | 35 | 32.15 | 6 | 7.22 |
2011-11-30 | 3030 | 894177 | 495 | 28139687 | 32.00 | 32.00 | 31.00 | 31.00 | 1.15 | -3.58% | 31.00 | 60 | 31.05 | 20 | 6.97 |
2011-12-01 | 3030 | 1626547 | 841 | 52161310 | 32.00 | 32.30 | 31.80 | 32.20 | 1.20 | 3.87% | 32.10 | 24 | 32.20 | 24 | 7.24 |
2011-12-02 | 3030 | 888560 | 567 | 27978834 | 31.80 | 31.95 | 31.15 | 31.40 | 0.80 | -2.48% | 31.40 | 16 | 31.45 | 10 | 7.06 |
2011-12-05 | 3030 | 846251 | 441 | 26095128 | 31.20 | 31.40 | 30.50 | 30.60 | 0.80 | -2.55% | 30.60 | 10 | 30.70 | 3 | 6.88 |
2011-12-06 | 3030 | 4162669 | 1970 | 119884851 | 29.55 | 29.55 | 28.50 | 28.55 | 2.05 | -6.7% | 28.55 | 51 | 28.60 | 2 | 6.42 |
2011-12-07 | 3030 | 1578034 | 785 | 44943286 | 28.55 | 28.85 | 28.25 | 28.55 | 0.00 | 0% | 28.50 | 56 | 28.55 | 20 | 6.42 |
2011-12-08 | 3030 | 1563297 | 941 | 45135813 | 28.55 | 29.20 | 28.55 | 28.85 | 0.30 | 1.05% | 28.85 | 18 | 28.90 | 15 | 6.48 |
2011-12-09 | 3030 | 680369 | 427 | 19459872 | 28.25 | 29.00 | 28.10 | 28.75 | 0.10 | -0.35% | 28.75 | 21 | 28.80 | 10 | 6.46 |
2011-12-12 | 3030 | 736740 | 404 | 21304734 | 29.05 | 29.20 | 28.55 | 28.70 | 0.05 | -0.17% | 28.70 | 2 | 28.75 | 30 | 6.45 |
2011-12-13 | 3030 | 591910 | 329 | 16845991 | 28.50 | 28.60 | 28.20 | 28.40 | 0.30 | -1.05% | 28.40 | 4 | 28.55 | 9 | 6.38 |
2011-12-14 | 3030 | 461290 | 258 | 13234062 | 28.30 | 28.90 | 28.30 | 28.80 | 0.40 | 1.41% | 28.75 | 14 | 28.80 | 14 | 6.47 |
2011-12-15 | 3030 | 2138940 | 1072 | 59381092 | 28.35 | 28.50 | 27.15 | 27.25 | 1.55 | -5.38% | 27.25 | 38 | 27.40 | 4 | 6.12 |
2011-12-16 | 3030 | 787634 | 458 | 21721878 | 27.30 | 27.85 | 27.30 | 27.70 | 0.45 | 1.65% | 27.65 | 16 | 27.70 | 4 | 6.22 |
2011-12-19 | 3030 | 1391750 | 781 | 37396000 | 27.50 | 27.60 | 26.20 | 26.30 | 1.40 | -5.05% | 26.25 | 4 | 26.30 | 19 | 5.91 |
2011-12-20 | 3030 | 920065 | 384 | 24424210 | 26.25 | 26.80 | 26.25 | 26.50 | 0.20 | 0.76% | 26.50 | 3 | 26.55 | 1 | 5.96 |
2011-12-21 | 3030 | 1238767 | 554 | 34694788 | 27.70 | 28.35 | 27.20 | 28.35 | 1.85 | 6.98% | 28.30 | 3 | 28.35 | 177 | 6.37 |
2011-12-22 | 3030 | 613524 | 368 | 17265901 | 28.35 | 28.35 | 27.95 | 28.20 | 0.15 | -0.53% | 28.20 | 27 | 28.25 | 11 | 6.34 |
2011-12-23 | 3030 | 1408860 | 715 | 41170554 | 28.50 | 29.50 | 28.50 | 29.25 | 1.05 | 3.72% | 29.25 | 29 | 29.30 | 29 | 6.57 |
2011-12-26 | 3030 | 417330 | 273 | 12201217 | 29.55 | 29.55 | 29.05 | 29.15 | 0.10 | -0.34% | 29.15 | 19 | 29.20 | 11 | 6.55 |
2011-12-27 | 3030 | 401511 | 244 | 11602885 | 29.15 | 29.15 | 28.80 | 28.90 | 0.25 | -0.86% | 28.90 | 36 | 28.95 | 21 | 6.49 |
2011-12-28 | 3030 | 942458 | 548 | 26797375 | 28.80 | 29.00 | 28.15 | 28.20 | 0.70 | -2.42% | 28.20 | 33 | 28.25 | 2 | 6.34 |
2011-12-29 | 3030 | 1183910 | 613 | 32996173 | 28.20 | 28.20 | 27.65 | 27.90 | 0.30 | -1.06% | 27.90 | 1 | 27.95 | 5 | 6.27 |
2011-12-30 | 3030 | 667972 | 362 | 18847761 | 28.00 | 28.40 | 28.00 | 28.10 | 0.20 | 0.72% | 28.05 | 24 | 28.10 | 2 | 6.31 |