緯創(3231)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　　　　　　　　　　　　　　　　　　　　34.30
0
0%		34.25
-0.05
-0.15%		33.30
-0.95
-2.77%		33.45
0.15
0.45%		33.35
-0.1
-0.3%		 　35.45
2.1
6.3%		36.00
0.55
1.55%		36.70
0.7
1.94%		 34.95
12 月37.25
0.55
1.5%		37.50
0.25
0.67%		 　37.80
0.3
0.8%		37.25
-0.55
-1.46%		37.90
0.65
1.74%		37.85
-0.05
-0.13%		38.10
0.25
0.66%		 　38.60
0.5
1.31%		39.00
0.4
1.04%		38.60
-0.4
-1.03%		37.90
-0.7
-1.81%		38.00
0.1
0.26%		 　37.40
-0.6
-1.58%		38.00
0.6
1.6%		39.15
1.15
3.03%		38.90
-0.25
-0.64%		38.90
0
0%		 　38.55
-0.35
-0.9%		38.65
0.1
0.26%		38.45
-0.2
-0.52%		38.45
0
0%		38.35
-0.1
-0.26%		　38.19

說明:最高漲幅:6.3%最低跌幅:-2.77% 最高價:39.15最低價:33.30平均價:37.29,灰色底表示週末,漲19天(11.8)元,跌14天(-5.25)元,平盤3天
6%=2,3%=1,2%=6,1%=7,0%=6,-0%=1,-1%=3,-2%=4,-3%=6,

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 3231 23018779 8265 802080830 36.00 36.30 34.20 34.30 2.20 0% 34.30 79 34.35 16 7.30
2011-11-22 3231 11710427 4674 403834391 34.85 34.85 34.10 34.25 0.05 -0.15% 34.25 35 34.30 225 7.29
2011-11-23 3231 15219385 5680 515917775 34.80 34.80 33.30 33.30 0.95 -2.77% 33.30 18 33.35 203 7.09
2011-11-24 3231 9514908 3936 317106829 33.30 33.85 32.80 33.45 0.15 0.45% 33.45 16 33.50 41 7.12
2011-11-25 3231 9361098 3379 315179171 34.05 34.30 33.20 33.35 0.10 -0.3% 33.35 208 33.40 2 7.10
2011-11-28 3231 12779428 4965 442100544 34.10 35.45 33.80 35.45 2.10 6.3% 35.40 6 35.45 20 7.54
2011-11-29 3231 13949227 6488 502766453 35.60 36.45 35.50 36.00 0.55 1.55% 35.95 18 36.00 12 7.66
2011-11-30 3231 19544911 7670 715531856 36.50 37.10 36.10 36.70 0.70 1.94% 36.65 4 36.70 154 7.81
2011-12-01 3231 22640466 8762 857332968 38.00 38.70 37.20 37.25 0.55 1.5% 37.25 39 37.30 22 7.93
2011-12-02 3231 9437432 4152 353222626 37.50 37.70 37.20 37.50 0.25 0.67% 37.45 91 37.50 110 7.98
2011-12-05 3231 14233154 5589 536011517 37.80 38.10 37.60 37.80 0.30 0.8% 37.80 49 37.85 73 8.04
2011-12-06 3231 13660600 5203 513317124 38.00 38.00 37.10 37.25 0.55 -1.46% 37.20 211 37.25 16 7.93
2011-12-07 3231 8713809 3996 328679709 37.80 37.95 37.35 37.90 0.65 1.74% 37.85 10 37.90 332 8.06
2011-12-08 3231 6484006 2968 244353903 37.95 37.95 37.30 37.85 0.05 -0.13% 37.75 20 37.85 18 8.05
2011-12-09 3231 17475053 6334 663680464 37.50 38.50 37.20 38.10 0.25 0.66% 38.05 39 38.10 148 8.11
2011-12-12 3231 17613267 6536 684646167 38.80 39.20 38.50 38.60 0.50 1.31% 38.55 157 38.60 50 8.21
2011-12-13 3231 16634109 5512 642203379 38.00 39.00 38.00 39.00 0.40 1.04% 38.95 3 39.00 1148 8.30
2011-12-14 3231 25097461 7337 969373231 39.00 39.00 38.20 38.60 0.40 -1.03% 38.55 16 38.60 520 8.21
2011-12-15 3231 12564457 4885 477482113 38.35 38.35 37.80 37.90 0.70 -1.81% 37.90 429 37.95 27 8.06
2011-12-16 3231 11312570 4156 429075133 37.90 38.10 37.50 38.00 0.10 0.26% 37.90 380 38.00 422 8.09
2011-12-19 3231 7724540 3267 290523973 37.60 38.00 37.10 37.40 0.60 -1.58% 37.35 8 37.40 36 7.96
2011-12-20 3231 15327108 5218 592072405 37.90 39.20 37.80 38.00 0.60 1.6% 38.00 21 38.05 2 8.09
2011-12-21 3231 30569841 9652 1209988049 39.40 40.35 38.95 39.15 1.15 3.03% 39.10 64 39.15 88 8.33
2011-12-22 3231 18296868 4816 712268755 39.10 39.40 38.55 38.90 0.25 -0.64% 38.85 149 38.90 475 8.28
2011-12-23 3231 21664789 7042 845731877 39.50 39.70 38.90 38.90 0.00 0% 38.90 1731 38.95 41 8.28
2011-12-26 3231 11846763 3526 458106210 38.90 39.05 38.15 38.55 0.35 -0.9% 38.55 109 38.60 15 8.20
2011-12-27 3231 5541155 2247 213818304 38.65 38.85 38.30 38.65 0.10 0.26% 38.60 52 38.65 270 8.22
2011-12-28 3231 6433618 2110 248307936 38.70 38.85 38.35 38.45 0.20 -0.52% 38.45 114 38.50 19 8.18
2011-12-29 3231 7416718 2895 283423432 38.30 38.55 37.80 38.45 0.00 0% 38.40 25 38.45 88 8.18
2011-12-30 3231 4328249 2111 166775804 38.60 38.75 38.20 38.35 0.10 -0.26% 38.30 7 38.35 124 8.16