欣興(3037)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 | 33.80 0 0% | 33.80 0 0% | 33.10 -0.7 -2.07% | 31.45 -1.65 -4.98% | 31.70 0.25 0.79% | 32.00 0.3 0.95% | 33.95 1.95 6.09% | 32.05 -1.9 -5.6% | 32.78 | |||||||||||||||||||||||
12 月 | 33.90 1.85 5.77% | 34.65 0.75 2.21% | 34.15 -0.5 -1.44% | 32.85 -1.3 -3.81% | 33.75 0.9 2.74% | 32.20 -1.55 -4.59% | 32.00 -0.2 -0.62% | 32.80 0.8 2.5% | 32.65 -0.15 -0.46% | 33.10 0.45 1.38% | 33.05 -0.05 -0.15% | 33.45 0.4 1.21% | 31.75 -1.7 -5.08% | 32.20 0.45 1.42% | 34.45 2.25 6.99% | 34.95 0.5 1.45% | 36.15 1.2 3.43% | 35.90 -0.25 -0.69% | 35.30 -0.6 -1.67% | 35.35 0.05 0.14% | 35.45 0.1 0.28% | 35.60 0.15 0.42% | 33.86 |
說明:最高漲幅:6.99%最低跌幅:-5.6% 最高價:36.15最低價:31.45平均價:33.56,灰色底表示週末,漲19天(15.3)元,跌15天(-13)元,平盤2天
7%=1,6%=3,3%=4,2%=1,1%=7,0%=5,-0%=1,-1%=1,-2%=2,-3%=2,-4%=4,-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 | 3037 | 12785033 | 3742 | 436393209 | 35.00 | 35.10 | 33.80 | 33.80 | 1.50 | 0% | 33.80 | 149 | 33.85 | 4 | 9.55 |
2011-11-22 | 3037 | 10423322 | 3485 | 352101726 | 33.80 | 34.20 | 33.10 | 33.80 | 0.00 | 0% | 33.80 | 222 | 33.85 | 11 | 9.55 |
2011-11-23 | 3037 | 7496853 | 3167 | 253614570 | 34.00 | 34.60 | 33.10 | 33.10 | 0.70 | -2.07% | 33.10 | 105 | 33.15 | 3 | 9.35 |
2011-11-24 | 3037 | 26164198 | 6884 | 832185678 | 33.00 | 33.15 | 31.10 | 31.45 | 1.65 | -4.98% | 31.40 | 668 | 31.45 | 56 | 8.88 |
2011-11-25 | 3037 | 15865908 | 4886 | 506160224 | 31.90 | 32.50 | 31.35 | 31.70 | 0.25 | 0.79% | 31.70 | 677 | 31.75 | 84 | 8.95 |
2011-11-28 | 3037 | 9906200 | 3425 | 317066666 | 32.00 | 32.40 | 31.50 | 32.00 | 0.30 | 0.95% | 32.00 | 584 | 32.05 | 16 | 9.04 |
2011-11-29 | 3037 | 14419890 | 5012 | 481406207 | 32.50 | 34.15 | 32.35 | 33.95 | 1.95 | 6.09% | 33.90 | 51 | 33.95 | 21 | 9.59 |
2011-11-30 | 3037 | 18562843 | 5917 | 605578702 | 33.95 | 33.95 | 31.60 | 32.05 | 1.90 | -5.6% | 32.00 | 5 | 32.05 | 91 | 9.05 |
2011-12-01 | 3037 | 10519927 | 4306 | 354960609 | 33.80 | 34.00 | 33.25 | 33.90 | 1.85 | 5.77% | 33.85 | 21 | 33.90 | 26 | 9.58 |
2011-12-02 | 3037 | 9561385 | 3996 | 332044835 | 34.20 | 35.20 | 34.00 | 34.65 | 0.75 | 2.21% | 34.60 | 63 | 34.65 | 27 | 9.79 |
2011-12-05 | 3037 | 5559288 | 1880 | 188064665 | 34.95 | 34.95 | 33.80 | 34.15 | 0.50 | -1.44% | 34.15 | 163 | 34.20 | 115 | 9.65 |
2011-12-06 | 3037 | 6201951 | 2084 | 206606532 | 33.90 | 34.10 | 32.70 | 32.85 | 1.30 | -3.81% | 32.85 | 123 | 32.90 | 24 | 9.28 |
2011-12-07 | 3037 | 6239766 | 2238 | 209456997 | 33.20 | 33.90 | 33.15 | 33.75 | 0.90 | 2.74% | 33.70 | 3 | 33.75 | 85 | 9.53 |
2011-12-08 | 3037 | 7482322 | 3081 | 242732841 | 33.35 | 33.50 | 31.70 | 32.20 | 1.55 | -4.59% | 32.15 | 13 | 32.20 | 16 | 9.10 |
2011-12-09 | 3037 | 8479532 | 3329 | 268274848 | 31.35 | 32.15 | 31.05 | 32.00 | 0.20 | -0.62% | 32.00 | 987 | 32.05 | 3 | 9.04 |
2011-12-12 | 3037 | 4989160 | 1695 | 163362454 | 32.50 | 33.00 | 32.50 | 32.80 | 0.80 | 2.5% | 32.70 | 898 | 32.80 | 31 | 9.27 |
2011-12-13 | 3037 | 4805161 | 1834 | 154859201 | 32.40 | 32.75 | 31.80 | 32.65 | 0.15 | -0.46% | 32.60 | 50 | 32.65 | 4 | 9.22 |
2011-12-14 | 3037 | 3687864 | 1843 | 121256793 | 32.85 | 33.15 | 32.35 | 33.10 | 0.45 | 1.38% | 33.05 | 19 | 33.10 | 141 | 9.35 |
2011-12-15 | 3037 | 4798146 | 2192 | 158429667 | 32.95 | 33.30 | 32.60 | 33.05 | 0.05 | -0.15% | 33.05 | 81 | 33.10 | 30 | 9.34 |
2011-12-16 | 3037 | 3923392 | 1675 | 131152555 | 33.20 | 33.75 | 33.20 | 33.45 | 0.40 | 1.21% | 33.45 | 164 | 33.50 | 88 | 9.45 |
2011-12-19 | 3037 | 5805091 | 2759 | 186868889 | 33.50 | 33.50 | 31.50 | 31.75 | 1.70 | -5.08% | 31.75 | 56 | 31.80 | 18 | 8.97 |
2011-12-20 | 3037 | 4038432 | 1608 | 130824779 | 32.20 | 32.70 | 32.05 | 32.20 | 0.45 | 1.42% | 32.20 | 178 | 32.30 | 12 | 9.10 |
2011-12-21 | 3037 | 6826116 | 2300 | 233630083 | 34.00 | 34.45 | 33.80 | 34.45 | 2.25 | 6.99% | 34.45 | 1826 | 0.00 | 0 | 9.73 |
2011-12-22 | 3037 | 8695113 | 3546 | 306391737 | 34.90 | 35.70 | 34.70 | 34.95 | 0.50 | 1.45% | 34.90 | 127 | 34.95 | 45 | 9.87 |
2011-12-23 | 3037 | 7471415 | 3294 | 268546341 | 35.85 | 36.40 | 35.50 | 36.15 | 1.20 | 3.43% | 36.10 | 4 | 36.15 | 15 | 10.21 |
2011-12-26 | 3037 | 3570344 | 1483 | 127926740 | 36.20 | 36.20 | 35.55 | 35.90 | 0.25 | -0.69% | 35.85 | 199 | 35.90 | 195 | 10.14 |
2011-12-27 | 3037 | 2688296 | 1143 | 95215544 | 35.85 | 36.05 | 35.15 | 35.30 | 0.60 | -1.67% | 35.30 | 135 | 35.35 | 1 | 9.97 |
2011-12-28 | 3037 | 4490293 | 1971 | 158703648 | 35.30 | 35.80 | 34.95 | 35.35 | 0.05 | 0.14% | 35.35 | 27 | 35.40 | 57 | 9.99 |
2011-12-29 | 3037 | 3831876 | 1690 | 135257802 | 35.35 | 35.65 | 35.00 | 35.45 | 0.10 | 0.28% | 35.40 | 3 | 35.45 | 59 | 10.01 |
2011-12-30 | 3037 | 5923333 | 2019 | 209536416 | 35.45 | 35.80 | 34.90 | 35.60 | 0.15 | 0.42% | 35.55 | 125 | 35.60 | 120 | 10.06 |