鈺德(3050)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 | 5.22 0 0% | 5.17 -0.05 -0.96% | 4.81 -0.36 -6.96% | 4.78 -0.03 -0.62% | 4.75 -0.03 -0.63% | 4.80 0.05 1.05% | 4.93 0.13 2.71% | 4.78 -0.15 -3.04% | 4.9 | |||||||||||||||||||||||
12 月 | 4.93 0.15 3.14% | 4.95 0.02 0.41% | 4.82 -0.13 -2.63% | 4.65 -0.17 -3.53% | 4.70 0.05 1.08% | 4.71 0.01 0.21% | 4.74 0.03 0.64% | 4.72 -0.02 -0.42% | 4.72 0 0% | 4.73 0.01 0.21% | 4.73 0 0% | 4.59 -0.14 -2.96% | 4.27 -0.32 -6.97% | 4.25 -0.02 -0.47% | 4.50 0.25 5.88% | 4.50 0 0% | 4.75 0.25 5.56% | 4.70 -0.05 -1.05% | 4.85 0.15 3.19% | 4.85 0 0% | 4.78 -0.07 -1.44% | 4.78 0 0% | 4.68 |
說明:最高漲幅:5.88%最低跌幅:-6.97% 最高價:5.22最低價:4.25平均價:4.74,灰色底表示週末,漲13天(1.3)元,跌17天(-2.06)元,平盤6天
6%=2,3%=4,1%=4,0%=9,-0%=1,-1%=3,-2%=3,-3%=4,-4%=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 | 3050 | 959160 | 165 | 5077655 | 5.52 | 5.54 | 5.16 | 5.22 | 0.32 | 0% | 5.22 | 3 | 5.23 | 2 | 8.85 |
2011-11-22 | 3050 | 325100 | 95 | 1673116 | 5.18 | 5.22 | 5.03 | 5.17 | 0.05 | -0.96% | 5.13 | 20 | 5.17 | 9 | 8.76 |
2011-11-23 | 3050 | 923101 | 183 | 4573135 | 5.17 | 5.17 | 4.81 | 4.81 | 0.36 | -6.96% | 0.00 | 0 | 4.81 | 27 | 8.15 |
2011-11-24 | 3050 | 984545 | 266 | 4576154 | 4.65 | 4.79 | 4.48 | 4.78 | 0.03 | -0.62% | 4.70 | 50 | 4.78 | 3 | 8.10 |
2011-11-25 | 3050 | 456000 | 142 | 2191870 | 4.78 | 4.90 | 4.65 | 4.75 | 0.03 | -0.63% | 4.73 | 14 | 4.75 | 11 | 8.05 |
2011-11-28 | 3050 | 234001 | 70 | 1126914 | 4.89 | 4.89 | 4.77 | 4.80 | 0.05 | 1.05% | 4.80 | 5 | 4.83 | 3 | 8.14 |
2011-11-29 | 3050 | 245165 | 76 | 1199452 | 4.85 | 4.94 | 4.85 | 4.93 | 0.13 | 2.71% | 4.92 | 4 | 4.93 | 8 | 8.36 |
2011-11-30 | 3050 | 410702 | 135 | 1992384 | 4.95 | 5.05 | 4.62 | 4.78 | 0.15 | -3.04% | 4.70 | 20 | 4.78 | 5 | 8.10 |
2011-12-01 | 3050 | 469000 | 128 | 2305890 | 4.88 | 5.00 | 4.85 | 4.93 | 0.15 | 3.14% | 4.93 | 30 | 4.97 | 11 | 8.36 |
2011-12-02 | 3050 | 263000 | 93 | 1301230 | 4.95 | 4.99 | 4.91 | 4.95 | 0.02 | 0.41% | 4.95 | 8 | 4.97 | 8 | 8.39 |
2011-12-05 | 3050 | 251225 | 67 | 1216989 | 4.83 | 4.95 | 4.80 | 4.82 | 0.13 | -2.63% | 4.82 | 22 | 4.85 | 3 | 8.17 |
2011-12-06 | 3050 | 256001 | 67 | 1214624 | 4.83 | 4.89 | 4.60 | 4.65 | 0.17 | -3.53% | 4.65 | 5 | 4.66 | 5 | 7.88 |
2011-12-07 | 3050 | 288000 | 96 | 1366540 | 4.69 | 4.82 | 4.65 | 4.70 | 0.05 | 1.08% | 4.69 | 6 | 4.73 | 4 | 7.97 |
2011-12-08 | 3050 | 223010 | 66 | 1051007 | 4.70 | 4.76 | 4.62 | 4.71 | 0.01 | 0.21% | 4.71 | 4 | 4.72 | 10 | 7.98 |
2011-12-09 | 3050 | 227000 | 68 | 1066470 | 4.66 | 4.74 | 4.66 | 4.74 | 0.03 | 0.64% | 4.73 | 50 | 4.74 | 2 | 8.03 |
2011-12-12 | 3050 | 433000 | 160 | 2097380 | 5.00 | 5.05 | 4.70 | 4.72 | 0.02 | -0.42% | 4.72 | 1 | 4.76 | 3 | 8.00 |
2011-12-13 | 3050 | 167001 | 49 | 786714 | 4.70 | 4.77 | 4.68 | 4.72 | 0.00 | 0% | 4.72 | 20 | 4.73 | 5 | 8.00 |
2011-12-14 | 3050 | 132000 | 40 | 624380 | 4.70 | 4.75 | 4.70 | 4.73 | 0.01 | 0.21% | 4.73 | 13 | 4.76 | 14 | 8.02 |
2011-12-15 | 3050 | 758251 | 198 | 3432539 | 4.70 | 4.73 | 4.40 | 4.73 | 0.00 | 0% | 4.65 | 30 | 4.73 | 1 | 8.02 |
2011-12-16 | 3050 | 218293 | 92 | 1000099 | 4.59 | 4.65 | 4.51 | 4.59 | 0.14 | -2.96% | 4.55 | 4 | 4.59 | 1 | 7.78 |
2011-12-19 | 3050 | 680000 | 172 | 2971310 | 4.58 | 4.59 | 4.27 | 4.27 | 0.32 | -6.97% | 0.00 | 0 | 4.27 | 19 | 7.24 |
2011-12-20 | 3050 | 340000 | 113 | 1412600 | 4.00 | 4.25 | 4.00 | 4.25 | 0.02 | -0.47% | 4.24 | 10 | 4.25 | 22 | 7.20 |
2011-12-21 | 3050 | 358000 | 117 | 1603280 | 4.40 | 4.53 | 4.40 | 4.50 | 0.25 | 5.88% | 4.50 | 11 | 4.52 | 35 | 7.63 |
2011-12-22 | 3050 | 335000 | 85 | 1500060 | 4.43 | 4.58 | 4.40 | 4.50 | 0.00 | 0% | 4.49 | 8 | 4.50 | 2 | 7.63 |
2011-12-23 | 3050 | 360675 | 96 | 1678471 | 4.59 | 4.75 | 4.59 | 4.75 | 0.25 | 5.56% | 4.73 | 11 | 4.75 | 5 | 8.05 |
2011-12-26 | 3050 | 171405 | 54 | 805043 | 4.78 | 4.78 | 4.64 | 4.70 | 0.05 | -1.05% | 4.67 | 5 | 4.68 | 6 | 7.97 |
2011-12-27 | 3050 | 579000 | 184 | 2804620 | 4.70 | 4.94 | 4.70 | 4.85 | 0.15 | 3.19% | 4.85 | 4 | 4.86 | 5 | 8.22 |
2011-12-28 | 3050 | 824869 | 239 | 4054186 | 4.60 | 5.00 | 4.60 | 4.85 | 0.00 | 0% | 4.83 | 1 | 4.85 | 13 | 8.22 |
2011-12-29 | 3050 | 323822 | 84 | 1554640 | 4.85 | 4.85 | 4.75 | 4.78 | 0.07 | -1.44% | 4.78 | 11 | 4.83 | 23 | 8.10 |
2011-12-30 | 3050 | 179405 | 59 | 862813 | 4.89 | 4.89 | 4.78 | 4.78 | 0.00 | 0% | 4.77 | 5 | 4.78 | 10 | 8.10 |