健鼎(3044)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　　　　　　　　　　　　　　　　　　　　76.60
0
0%		76.00
-0.6
-0.78%		70.70
-5.3
-6.97%		68.70
-2
-2.83%		67.40
-1.3
-1.89%		 　69.00
1.6
2.37%		69.80
0.8
1.16%		66.60
-3.2
-4.58%		 70.38
12 月70.00
3.4
5.11%		69.00
-1
-1.43%		 　68.00
-1
-1.45%		67.60
-0.4
-0.59%		72.30
4.7
6.95%		70.20
-2.1
-2.9%		69.70
-0.5
-0.71%		 　68.00
-1.7
-2.44%		67.60
-0.4
-0.59%		67.30
-0.3
-0.44%		67.60
0.3
0.45%		68.20
0.6
0.89%		 　64.70
-3.5
-5.13%		64.40
-0.3
-0.46%		68.90
4.5
6.99%		70.00
1.1
1.6%		72.10
2.1
3%		 　72.30
0.2
0.28%		72.40
0.1
0.14%		71.80
-0.6
-0.83%		72.80
1
1.39%		73.00
0.2
0.27%		　69.27

說明:最高漲幅:6.99%最低跌幅:-6.97% 最高價:76.60最低價:64.40平均價:69.58,灰色底表示週末,漲16天(25.8)元,跌19天(-30.4)元,平盤1天
7%=2,5%=2,3%=1,2%=3,1%=3,0%=6,-0%=1,-1%=2,-2%=2,-3%=3,-4%=3,-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 3044 1834700 1218 142011586 78.90 79.30 76.60 76.60 2.70 0% 76.60 9 76.70 1 8.61
2011-11-22 3044 1377081 1040 105486860 77.00 77.80 75.60 76.00 0.60 -0.78% 76.00 35 76.20 3 8.54
2011-11-23 3044 3103961 2073 225680331 75.60 76.60 70.70 70.70 5.30 -6.97% 70.70 23 70.90 4 7.94
2011-11-24 3044 2947685 1981 201281365 69.80 70.00 66.50 68.70 2.00 -2.83% 68.60 6 68.70 15 7.72
2011-11-25 3044 1740660 1250 118824381 69.00 70.30 66.40 67.40 1.30 -1.89% 67.30 81 67.40 13 7.57
2011-11-28 3044 1224488 762 84507610 68.50 69.50 68.50 69.00 1.60 2.37% 68.90 4 69.00 363 7.75
2011-11-29 3044 2961530 1743 206713765 70.00 71.00 69.20 69.80 0.80 1.16% 69.70 7 69.80 8 7.84
2011-11-30 3044 4479680 2728 301334598 69.50 69.50 65.50 66.60 3.20 -4.58% 66.20 142 66.60 27 7.48
2011-12-01 3044 7256553 3953 504350910 70.20 71.20 67.20 70.00 3.40 5.11% 68.50 2 70.00 17 7.87
2011-12-02 3044 2309660 1454 159473240 69.60 69.70 68.50 69.00 1.00 -1.43% 68.90 12 69.00 4 7.75
2011-12-05 3044 2134770 1435 144469900 69.00 69.00 66.60 68.00 1.00 -1.45% 67.80 9 68.00 4 7.64
2011-12-06 3044 4407285 1670 298165980 67.50 68.10 67.10 67.60 0.40 -0.59% 67.60 105 67.70 2 7.60
2011-12-07 3044 4620307 2504 328781989 68.80 72.30 68.50 72.30 4.70 6.95% 72.30 6668 0.00 0 8.12
2011-12-08 3044 4286468 2605 305219149 72.40 72.70 69.80 70.20 2.10 -2.9% 70.20 5 70.30 56 7.89
2011-12-09 3044 5983992 2873 419594436 68.50 71.20 68.30 69.70 0.50 -0.71% 69.70 148 70.00 3 7.83
2011-12-12 3044 3237997 1736 226312390 70.20 71.50 67.60 68.00 1.70 -2.44% 67.90 31 68.00 69 7.64
2011-12-13 3044 2437104 1401 164119888 66.60 67.80 66.40 67.60 0.40 -0.59% 67.60 4 67.70 4 7.60
2011-12-14 3044 2581046 1508 174155903 67.80 68.00 67.00 67.30 0.30 -0.44% 67.30 29 67.40 1 7.56
2011-12-15 3044 2659208 1664 179786800 67.00 68.70 66.60 67.60 0.30 0.45% 67.60 119 67.70 15 7.60
2011-12-16 3044 2872010 1462 194885681 67.60 68.40 67.00 68.20 0.60 0.89% 68.20 42 68.30 31 7.66
2011-12-19 3044 2096389 1283 138449815 67.20 68.00 64.50 64.70 3.50 -5.13% 64.70 18 64.80 5 7.27
2011-12-20 3044 1684134 1106 109845579 65.00 66.20 64.40 64.40 0.30 -0.46% 64.40 39 64.60 4 7.24
2011-12-21 3044 2861520 1583 195670523 67.70 68.90 67.00 68.90 4.50 6.99% 68.90 224 0.00 0 7.74
2011-12-22 3044 2376493 1513 165429410 69.50 70.40 68.30 70.00 1.10 1.6% 70.00 28 70.10 6 7.87
2011-12-23 3044 3201212 1904 231515882 71.00 73.30 71.00 72.10 2.10 3% 72.10 31 72.20 3 8.10
2011-12-26 3044 2432976 1306 176741160 72.80 73.50 72.10 72.30 0.20 0.28% 72.30 59 72.40 6 8.12
2011-12-27 3044 1822192 1033 131729599 72.40 73.00 71.50 72.40 0.10 0.14% 72.30 33 72.40 1 8.13
2011-12-28 3044 2214149 1421 161993196 72.70 74.40 71.80 71.80 0.60 -0.83% 71.80 32 72.00 4 8.07
2011-12-29 3044 1442670 972 104054973 71.40 72.80 71.00 72.80 1.00 1.39% 72.70 1 72.90 52 8.18
2011-12-30 3044 1553530 846 113562075 73.80 73.80 72.10 73.00 0.20 0.27% 72.70 7 73.00 41 8.20