聯詠(3034)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12345678910111213141516171819202122232425262728293031當月平均
11 月　　　　　　　　　　　　　　　　　　　　75.70
0
0%		75.70
0
0%		71.00
-4.7
-6.21%		71.20
0.2
0.28%		68.80
-2.4
-3.37%		 　73.60
4.8
6.98%		76.50
2.9
3.94%		73.30
-3.2
-4.18%		 73.77
12 月78.30
5
6.82%		77.90
-0.4
-0.51%		 　77.00
-0.9
-1.16%		75.10
-1.9
-2.47%		76.50
1.4
1.86%		73.60
-2.9
-3.79%		72.90
-0.7
-0.95%		 　74.10
1.2
1.65%		73.40
-0.7
-0.94%		73.40
0
0%		72.00
-1.4
-1.91%		71.10
-0.9
-1.25%		 　69.80
-1.3
-1.83%		68.50
-1.3
-1.86%		73.20
4.7
6.86%		73.50
0.3
0.41%		75.80
2.3
3.13%		 　74.80
-1
-1.32%		75.30
0.5
0.67%		75.00
-0.3
-0.4%		75.60
0.6
0.8%		75.90
0.3
0.4%		　74.17

說明:最高漲幅:6.98%最低跌幅:-6.21% 最高價:78.30最低價:68.50平均價:74.06,灰色底表示週末,漲15天(35.2)元,跌18天(-27.2)元,平盤3天
7%=5,4%=1,3%=1,2%=3,1%=2,0%=6,-0%=1,-1%=1,-2%=1,-3%=2,-4%=5,-5%=8,

明細

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 3034 3944419 2152 301045713 77.00 77.60 75.30 75.70 1.40 0% 75.70 6 75.90 32 12.03
2011-11-22 3034 3052861 1984 232976336 77.50 77.50 75.40 75.70 0.00 0% 75.70 63 75.80 1 12.03
2011-11-23 3034 5159709 3272 374830394 75.70 75.70 70.50 71.00 4.70 -6.21% 71.00 1 71.10 29 11.29
2011-11-24 3034 4166149 2558 296397616 70.00 72.70 69.00 71.20 0.20 0.28% 71.20 8 71.30 1 11.32
2011-11-25 3034 5179156 2961 360854568 72.20 72.60 68.10 68.80 2.40 -3.37% 68.80 41 68.90 4 10.94
2011-11-28 3034 4790714 2751 346370139 70.80 73.60 70.60 73.60 4.80 6.98% 73.60 623 0.00 0 11.70
2011-11-29 3034 6109016 3622 460654414 74.00 76.60 74.00 76.50 2.90 3.94% 76.50 264 76.60 35 12.16
2011-11-30 3034 6278487 3516 469823972 76.80 76.80 73.30 73.30 3.20 -4.18% 73.30 4 73.40 3 11.65
2011-12-01 3034 5410906 3192 420172225 78.00 78.30 76.80 78.30 5.00 6.82% 78.20 1 78.30 49 12.45
2011-12-02 3034 2263760 1520 175869599 78.00 78.20 77.00 77.90 0.40 -0.51% 77.90 20 78.00 577 12.38
2011-12-05 3034 3450355 2283 269658562 78.00 79.60 77.00 77.00 0.90 -1.16% 77.00 59 77.10 4 12.26
2011-12-06 3034 2421526 1602 183344199 77.10 77.30 75.10 75.10 1.90 -2.47% 75.10 4 75.20 2 11.96
2011-12-07 3034 3521150 2153 266063370 76.00 76.50 74.60 76.50 1.40 1.86% 76.40 7 76.50 14 12.18
2011-12-08 3034 3422475 2212 253155894 76.20 76.20 73.10 73.60 2.90 -3.79% 73.60 32 73.70 1 11.72
2011-12-09 3034 2879800 1693 210295157 71.80 74.30 71.10 72.90 0.70 -0.95% 72.90 27 73.00 1 11.61
2011-12-12 3034 1838368 1169 135610059 74.80 74.80 73.10 74.10 1.20 1.65% 74.00 6 74.10 102 11.80
2011-12-13 3034 1857828 1254 136178120 73.30 73.80 72.70 73.40 0.70 -0.94% 73.40 4 73.50 17 11.69
2011-12-14 3034 2685175 1477 196445358 74.00 74.00 72.50 73.40 0.00 0% 73.40 3 73.50 69 11.69
2011-12-15 3034 2061875 1387 149018573 72.60 72.90 71.90 72.00 1.40 -1.91% 72.00 135 72.10 8 11.46
2011-12-16 3034 2126207 1390 152290999 71.70 72.50 71.10 71.10 0.90 -1.25% 71.10 8 71.20 7 11.32
2011-12-19 3034 2431801 1556 170488142 70.00 70.70 69.60 69.80 1.30 -1.83% 69.60 7 69.80 16 11.11
2011-12-20 3034 4194859 2739 290487110 70.00 71.30 67.70 68.50 1.30 -1.86% 68.50 5 68.60 10 10.91
2011-12-21 3034 3472704 2022 252636320 72.60 73.20 71.00 73.20 4.70 6.86% 73.20 738 0.00 0 11.66
2011-12-22 3034 2132143 1367 156848607 74.00 74.30 72.80 73.50 0.30 0.41% 73.50 222 73.60 59 11.70
2011-12-23 3034 3084512 1989 231942704 75.00 76.00 74.30 75.80 2.30 3.13% 75.70 2 75.80 37 12.07
2011-12-26 3034 2033546 1264 152472090 75.30 75.70 74.30 74.80 1.00 -1.32% 74.80 27 74.90 2 11.91
2011-12-27 3034 1441885 989 108248337 75.30 75.50 74.40 75.30 0.50 0.67% 75.10 2 75.30 50 11.99
2011-12-28 3034 1164558 814 87347921 74.90 75.50 74.50 75.00 0.30 -0.4% 74.80 9 75.00 74 11.94
2011-12-29 3034 1610375 1015 121231746 75.00 75.70 74.30 75.60 0.60 0.8% 75.50 46 75.60 5 12.04
2011-12-30 3034 2622489 1351 199755304 76.10 76.60 75.70 75.90 0.30 0.4% 75.80 62 75.90 10 12.09