揚智(3041)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 | 28.70 0 0% | 28.65 -0.05 -0.17% | 27.05 -1.6 -5.58% | 27.80 0.75 2.77% | 26.90 -0.9 -3.24% | 28.40 1.5 5.58% | 28.75 0.35 1.23% | 27.25 -1.5 -5.22% | 28.1 | |||||||||||||||||||||||
12 月 | 29.10 1.85 6.79% | 29.05 -0.05 -0.17% | 28.75 -0.3 -1.03% | 27.50 -1.25 -4.35% | 27.05 -0.45 -1.64% | 28.90 1.85 6.84% | 28.30 -0.6 -2.08% | 27.90 -0.4 -1.41% | 28.15 0.25 0.9% | 29.60 1.45 5.15% | 28.75 -0.85 -2.87% | 28.25 -0.5 -1.74% | 26.60 -1.65 -5.84% | 27.15 0.55 2.07% | 29.05 1.9 7% | 30.30 1.25 4.3% | 30.80 0.5 1.65% | 30.80 0 0% | 30.15 -0.65 -2.11% | 30.15 0 0% | 30.50 0.35 1.16% | 29.95 -0.55 -1.8% | 28.88 |
說明:最高漲幅:7%最低跌幅:-5.84% 最高價:30.80最低價:26.60平均價:28.66,灰色底表示週末,漲14天(15.9)元,跌18天(-13.65)元,平盤4天
7%=4,6%=2,5%=1,4%=1,3%=1,2%=2,1%=3,0%=4,-0%=1,-1%=1,-2%=2,-3%=2,-4%=3,-5%=4,-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 | 3041 | 1819173 | 892 | 52802058 | 30.00 | 30.30 | 28.50 | 28.70 | 1.80 | 0% | 28.65 | 27 | 28.75 | 3 | 12.76 |
2011-11-22 | 3041 | 1681926 | 892 | 48324123 | 28.30 | 29.20 | 28.20 | 28.65 | 0.05 | -0.17% | 28.60 | 5 | 28.70 | 20 | 12.73 |
2011-11-23 | 3041 | 1537840 | 793 | 43584119 | 28.60 | 29.35 | 27.05 | 27.05 | 1.60 | -5.58% | 27.05 | 1 | 27.25 | 19 | 12.02 |
2011-11-24 | 3041 | 2073246 | 1008 | 56828545 | 27.00 | 28.30 | 26.00 | 27.80 | 0.75 | 2.77% | 27.75 | 11 | 27.80 | 1 | 12.36 |
2011-11-25 | 3041 | 1690547 | 917 | 46203709 | 28.00 | 28.50 | 26.60 | 26.90 | 0.90 | -3.24% | 26.90 | 22 | 26.95 | 1 | 11.96 |
2011-11-28 | 3041 | 1146470 | 657 | 31910843 | 27.50 | 28.40 | 27.30 | 28.40 | 1.50 | 5.58% | 28.40 | 13 | 28.45 | 9 | 12.62 |
2011-11-29 | 3041 | 1083575 | 598 | 31098705 | 29.00 | 29.00 | 28.30 | 28.75 | 0.35 | 1.23% | 28.75 | 3 | 28.80 | 18 | 12.78 |
2011-11-30 | 3041 | 1237601 | 621 | 34526836 | 28.65 | 28.75 | 27.15 | 27.25 | 1.50 | -5.22% | 27.25 | 10 | 27.60 | 5 | 12.11 |
2011-12-01 | 3041 | 1277595 | 696 | 36972763 | 29.15 | 29.15 | 28.60 | 29.10 | 1.85 | 6.79% | 29.05 | 6 | 29.10 | 79 | 12.93 |
2011-12-02 | 3041 | 1055929 | 501 | 30724941 | 28.60 | 29.50 | 28.60 | 29.05 | 0.05 | -0.17% | 29.05 | 1 | 29.10 | 17 | 12.91 |
2011-12-05 | 3041 | 949594 | 437 | 27390034 | 29.05 | 29.30 | 28.20 | 28.75 | 0.30 | -1.03% | 28.75 | 11 | 29.00 | 1 | 12.78 |
2011-12-06 | 3041 | 904746 | 506 | 25396038 | 28.60 | 28.75 | 27.30 | 27.50 | 1.25 | -4.35% | 27.50 | 15 | 27.55 | 1 | 12.22 |
2011-12-07 | 3041 | 1056100 | 707 | 28884674 | 27.70 | 27.95 | 26.85 | 27.05 | 0.45 | -1.64% | 27.05 | 19 | 27.20 | 2 | 12.02 |
2011-12-08 | 3041 | 3268208 | 1671 | 93022960 | 27.70 | 28.90 | 27.55 | 28.90 | 1.85 | 6.84% | 28.90 | 597 | 0.00 | 0 | 12.84 |
2011-12-09 | 3041 | 2164918 | 1099 | 60777231 | 28.10 | 28.45 | 27.60 | 28.30 | 0.60 | -2.08% | 28.25 | 2 | 28.35 | 43 | 12.58 |
2011-12-12 | 3041 | 1560171 | 767 | 44391138 | 28.60 | 29.00 | 27.90 | 27.90 | 0.40 | -1.41% | 27.90 | 22 | 27.95 | 3 | 12.40 |
2011-12-13 | 3041 | 918101 | 589 | 25805853 | 27.50 | 28.40 | 27.50 | 28.15 | 0.25 | 0.9% | 28.10 | 13 | 28.15 | 3 | 12.51 |
2011-12-14 | 3041 | 3501249 | 1674 | 102666492 | 28.15 | 30.10 | 28.15 | 29.60 | 1.45 | 5.15% | 29.55 | 15 | 29.60 | 36 | 13.16 |
2011-12-15 | 3041 | 1039376 | 652 | 30040096 | 29.10 | 29.25 | 28.65 | 28.75 | 0.85 | -2.87% | 28.75 | 75 | 28.80 | 4 | 12.78 |
2011-12-16 | 3041 | 1572528 | 837 | 45105099 | 29.20 | 29.45 | 28.20 | 28.25 | 0.50 | -1.74% | 28.25 | 11 | 28.30 | 3 | 12.56 |
2011-12-19 | 3041 | 1989200 | 923 | 54454900 | 28.00 | 28.00 | 26.55 | 26.60 | 1.65 | -5.84% | 26.60 | 4 | 26.65 | 25 | 11.82 |
2011-12-20 | 3041 | 1698543 | 663 | 45820214 | 26.60 | 27.30 | 26.60 | 27.15 | 0.55 | 2.07% | 27.10 | 2 | 27.15 | 1 | 12.07 |
2011-12-21 | 3041 | 2110568 | 921 | 60799711 | 28.75 | 29.05 | 28.30 | 29.05 | 1.90 | 7% | 29.05 | 77 | 0.00 | 0 | 12.91 |
2011-12-22 | 3041 | 4353945 | 2025 | 131980739 | 30.60 | 30.85 | 29.80 | 30.30 | 1.25 | 4.3% | 30.25 | 18 | 30.30 | 8 | 13.47 |
2011-12-23 | 3041 | 3957491 | 1994 | 121572918 | 30.60 | 31.20 | 30.15 | 30.80 | 0.50 | 1.65% | 30.75 | 17 | 30.80 | 10 | 13.69 |
2011-12-26 | 3041 | 1493458 | 772 | 46025505 | 30.80 | 31.40 | 30.60 | 30.80 | 0.00 | 0% | 30.80 | 29 | 30.85 | 17 | 13.69 |
2011-12-27 | 3041 | 1494028 | 727 | 45234390 | 30.80 | 31.00 | 30.00 | 30.15 | 0.65 | -2.11% | 30.15 | 7 | 30.20 | 42 | 13.40 |
2011-12-28 | 3041 | 1535904 | 873 | 46809547 | 30.40 | 30.95 | 30.10 | 30.15 | 0.00 | 0% | 30.10 | 54 | 30.15 | 3 | 13.40 |
2011-12-29 | 3041 | 1410947 | 765 | 42823534 | 30.05 | 30.75 | 29.80 | 30.50 | 0.35 | 1.16% | 30.45 | 2 | 30.50 | 8 | 13.56 |
2011-12-30 | 3041 | 1101360 | 602 | 33263524 | 30.75 | 30.80 | 29.95 | 29.95 | 0.55 | -1.8% | 29.95 | 16 | 30.00 | 15 | 13.31 |