景碩(3189)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　　　　　　　　　　　　　　　　　　　　98.90
0
0%		94.50
-4.4
-4.45%		90.00
-4.5
-4.76%		90.30
0.3
0.33%		90.70
0.4
0.44%		 　94.60
3.9
4.3%		95.10
0.5
0.53%		90.00
-5.1
-5.36%		 93.21
12 月93.40
3.4
3.78%		90.00
-3.4
-3.64%		 　83.70
-6.3
-7%		80.80
-2.9
-3.46%		82.00
1.2
1.49%		77.40
-4.6
-5.61%		72.00
-5.4
-6.98%		 　77.00
5
6.94%		75.00
-2
-2.6%		78.70
3.7
4.93%		75.50
-3.2
-4.07%		75.00
-0.5
-0.66%		 　72.50
-2.5
-3.33%		75.60
3.1
4.28%		80.80
5.2
6.88%		80.60
-0.2
-0.25%		82.80
2.2
2.73%		 　83.50
0.7
0.85%		81.50
-2
-2.4%		81.00
-0.5
-0.61%		81.60
0.6
0.74%		80.40
-1.2
-1.47%		　79.9

說明:最高漲幅:6.94%最低跌幅:-7% 最高價:98.90最低價:72.00平均價:83.6,灰色底表示週末,漲17天(43.2)元,跌18天(-57.5)元,平盤1天
7%=3,5%=1,4%=5,3%=1,1%=5,0%=3,-0%=1,-1%=1,-2%=1,-3%=2,-4%=3,-5%=3,-6%=3,-7%=4,

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 3189 2640300 2070 259008319 97.50 99.20 96.40 98.90 0.90 0% 98.80 13 98.90 3 15.98
2011-11-22 3189 3916339 2699 375397034 100.00 100.00 93.80 94.50 4.40 -4.45% 94.50 33 94.60 1 15.27
2011-11-23 3189 6037839 3896 552752094 93.00 93.70 90.00 90.00 4.50 -4.76% 90.00 113 90.10 10 14.54
2011-11-24 3189 6733018 4103 602364438 91.50 91.50 87.50 90.30 0.30 0.33% 90.30 3 90.40 4 14.59
2011-11-25 3189 4208200 2840 383746340 90.60 92.80 89.00 90.70 0.40 0.44% 90.70 14 91.00 30 14.65
2011-11-28 3189 4318898 2690 407686447 92.80 95.20 92.10 94.60 3.90 4.3% 94.50 20 94.60 8 15.28
2011-11-29 3189 3099800 2337 292704500 94.60 95.20 93.70 95.10 0.50 0.53% 95.00 29 95.10 16 15.36
2011-11-30 3189 4746783 2993 434272453 94.10 94.50 88.50 90.00 5.10 -5.36% 90.00 171 90.10 2 14.54
2011-12-01 3189 8078495 4268 759557831 95.30 95.50 92.90 93.40 3.40 3.78% 93.40 15 93.50 11 15.09
2011-12-02 3189 7164247 4567 645735569 91.70 92.80 88.20 90.00 3.40 -3.64% 90.00 56 90.10 145 14.54
2011-12-05 3189 9835736 3964 826685740 88.50 88.50 83.70 83.70 6.30 -7% 0.00 0 83.70 4682 13.52
2011-12-06 3189 13450652 6791 1076743512 80.50 81.30 78.50 80.80 2.90 -3.46% 80.50 11 80.80 22 13.05
2011-12-07 3189 8355870 4315 684781840 82.00 83.00 80.80 82.00 1.20 1.49% 82.00 114 82.10 1 13.25
2011-12-08 3189 9998642 5089 777776357 82.00 82.00 76.30 77.40 4.60 -5.61% 77.40 24 77.50 56 12.50
2011-12-09 3189 12622610 6430 932759893 73.10 75.60 72.00 72.00 5.40 -6.98% 72.00 278 72.20 4 11.63
2011-12-12 3189 11780540 4989 890827680 75.00 77.00 74.50 77.00 5.00 6.94% 77.00 6452 0.00 0 12.44
2011-12-13 3189 9809688 4719 732880280 75.10 76.20 73.50 75.00 2.00 -2.6% 75.00 124 75.10 11 12.12
2011-12-14 3189 10251602 5617 795513975 75.00 79.20 74.10 78.70 3.70 4.93% 78.60 54 78.70 7 12.71
2011-12-15 3189 7212139 3560 553106759 77.90 77.90 75.20 75.50 3.20 -4.07% 75.50 8 75.60 6 12.20
2011-12-16 3189 3906200 2626 296913060 76.00 77.40 75.00 75.00 0.50 -0.66% 75.00 69 75.20 3 12.12
2011-12-19 3189 5797361 3218 419492024 74.00 74.60 71.10 72.50 2.50 -3.33% 72.50 19 72.60 3 11.71
2011-12-20 3189 4983940 3195 375057740 74.00 77.00 73.50 75.60 3.10 4.28% 75.50 229 75.60 23 12.21
2011-12-21 3189 7198915 3344 577586230 80.00 80.80 78.90 80.80 5.20 6.88% 80.80 1155 0.00 0 13.05
2011-12-22 3189 8726895 4552 710714540 81.70 82.50 80.40 80.60 0.20 -0.25% 80.60 10 80.80 6 13.02
2011-12-23 3189 6598192 3772 549377193 82.40 84.10 82.00 82.80 2.20 2.73% 82.70 48 82.80 9 13.38
2011-12-26 3189 4047962 2331 338272824 82.80 84.40 82.80 83.50 0.70 0.85% 83.50 228 83.60 8 13.49
2011-12-27 3189 4117532 2484 339423211 83.50 84.30 81.40 81.50 2.00 -2.4% 81.50 126 81.60 2 13.17
2011-12-28 3189 2523755 1514 205614955 80.80 82.10 80.80 81.00 0.50 -0.61% 81.00 30 81.10 1 13.09
2011-12-29 3189 2150650 1183 174222933 81.00 81.60 80.30 81.60 0.60 0.74% 81.50 6 81.60 39 13.18
2011-12-30 3189 3030425 2011 247930325 83.00 83.40 80.10 80.40 1.20 -1.47% 80.30 79 80.40 12 12.99