玉晶光(3406)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 | 156.00 0 0% | 160.50 4.5 2.88% | 162.00 1.5 0.93% | 152.00 -10 -6.17% | 162.50 10.5 6.91% | 157.50 -5 -3.08% | 164.50 7 4.44% | 160.00 -4.5 -2.74% | 159.85 | |||||||||||||||||||||||
12 月 | 166.00 6 3.75% | 170.00 4 2.41% | 164.00 -6 -3.53% | 159.00 -5 -3.05% | 154.00 -5 -3.14% | 143.50 -10.5 -6.82% | 138.50 -5 -3.48% | 148.00 9.5 6.86% | 148.00 0 0% | 153.50 5.5 3.72% | 150.00 -3.5 -2.28% | 151.00 1 0.67% | 144.00 -7 -4.64% | 154.00 10 6.94% | 164.50 10.5 6.82% | 167.00 2.5 1.52% | 178.50 11.5 6.89% | 187.50 9 5.04% | 183.00 -4.5 -2.4% | 184.00 1 0.55% | 193.50 9.5 5.16% | 207.00 13.5 6.98% | 163.54 |
說明:最高漲幅:6.98%最低跌幅:-6.82% 最高價:207.00最低價:138.50平均價:162.51,灰色底表示週末,漲20天(141.5)元,跌14天(-84)元,平盤2天
7%=7,5%=3,4%=4,3%=1,2%=2,1%=3,0%=2,-0%=1,-1%=1,-2%=2,-3%=2,-4%=2,-5%=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 | 3406 | 4474656 | 2998 | 714539836 | 163.00 | 166.00 | 156.00 | 156.00 | 11.50 | 0% | 0.00 | 0 | 156.00 | 724 | 11.84 |
2011-11-22 | 3406 | 9281290 | 6622 | 1444527544 | 155.00 | 163.50 | 148.50 | 160.50 | 4.50 | 2.88% | 160.50 | 10 | 161.00 | 42 | 12.18 |
2011-11-23 | 3406 | 8188198 | 5747 | 1356306576 | 164.50 | 171.00 | 161.00 | 162.00 | 1.50 | 0.93% | 161.50 | 23 | 162.00 | 70 | 12.29 |
2011-11-24 | 3406 | 8644930 | 6129 | 1355341290 | 163.00 | 163.50 | 151.00 | 152.00 | 10.00 | -6.17% | 151.50 | 94 | 152.00 | 21 | 11.53 |
2011-11-25 | 3406 | 7459982 | 5205 | 1163843574 | 155.00 | 162.50 | 150.50 | 162.50 | 10.50 | 6.91% | 162.50 | 3035 | 0.00 | 0 | 12.33 |
2011-11-28 | 3406 | 5817981 | 4149 | 950578986 | 166.00 | 169.00 | 157.50 | 157.50 | 5.00 | -3.08% | 157.50 | 50 | 158.00 | 15 | 11.95 |
2011-11-29 | 3406 | 7977753 | 5555 | 1295036745 | 160.00 | 167.00 | 157.00 | 164.50 | 7.00 | 4.44% | 164.50 | 5 | 165.00 | 78 | 12.48 |
2011-11-30 | 3406 | 4260370 | 3117 | 686133940 | 163.50 | 166.00 | 156.00 | 160.00 | 4.50 | -2.74% | 158.50 | 2 | 160.00 | 20 | 12.14 |
2011-12-01 | 3406 | 4510772 | 3243 | 753899652 | 169.50 | 169.50 | 164.00 | 166.00 | 6.00 | 3.75% | 165.50 | 29 | 166.00 | 7 | 12.59 |
2011-12-02 | 3406 | 5602502 | 4052 | 953804340 | 166.00 | 173.00 | 166.00 | 170.00 | 4.00 | 2.41% | 169.50 | 4 | 170.00 | 103 | 12.90 |
2011-12-05 | 3406 | 3544150 | 2623 | 586549600 | 170.00 | 171.00 | 162.50 | 164.00 | 6.00 | -3.53% | 164.00 | 25 | 164.50 | 61 | 12.44 |
2011-12-06 | 3406 | 3266036 | 2300 | 523480296 | 163.00 | 163.50 | 157.50 | 159.00 | 5.00 | -3.05% | 159.00 | 12 | 159.50 | 5 | 12.06 |
2011-12-07 | 3406 | 6173060 | 4594 | 975417860 | 163.50 | 165.50 | 150.00 | 154.00 | 5.00 | -3.14% | 154.00 | 30 | 154.50 | 18 | 11.68 |
2011-12-08 | 3406 | 6152025 | 4116 | 897832081 | 152.00 | 152.00 | 143.50 | 143.50 | 10.50 | -6.82% | 0.00 | 0 | 143.50 | 308 | 10.89 |
2011-12-09 | 3406 | 4131977 | 3018 | 572092787 | 135.50 | 142.50 | 134.50 | 138.50 | 5.00 | -3.48% | 138.50 | 23 | 139.00 | 5 | 10.51 |
2011-12-12 | 3406 | 1501144 | 966 | 220587312 | 142.00 | 148.00 | 142.00 | 148.00 | 9.50 | 6.86% | 148.00 | 3550 | 0.00 | 0 | 11.23 |
2011-12-13 | 3406 | 5182527 | 3598 | 764969996 | 148.00 | 149.50 | 145.00 | 148.00 | 0.00 | 0% | 147.50 | 119 | 148.00 | 13 | 11.23 |
2011-12-14 | 3406 | 5226680 | 3767 | 788847559 | 147.00 | 154.50 | 146.50 | 153.50 | 5.50 | 3.72% | 153.00 | 94 | 153.50 | 18 | 11.65 |
2011-12-15 | 3406 | 2812629 | 2275 | 424475850 | 152.00 | 153.00 | 149.00 | 150.00 | 3.50 | -2.28% | 150.00 | 36 | 150.50 | 39 | 11.38 |
2011-12-16 | 3406 | 3756004 | 2941 | 577021100 | 153.00 | 156.50 | 151.00 | 151.00 | 1.00 | 0.67% | 151.00 | 32 | 151.50 | 9 | 11.46 |
2011-12-19 | 3406 | 2997055 | 2292 | 439961443 | 149.50 | 150.00 | 144.00 | 144.00 | 7.00 | -4.64% | 144.00 | 5 | 144.50 | 4 | 10.93 |
2011-12-20 | 3406 | 2054395 | 1294 | 313293830 | 148.00 | 154.00 | 146.50 | 154.00 | 10.00 | 6.94% | 154.00 | 4813 | 0.00 | 0 | 11.68 |
2011-12-21 | 3406 | 2136812 | 1032 | 349683573 | 163.00 | 164.50 | 163.00 | 164.50 | 10.50 | 6.82% | 164.50 | 3424 | 0.00 | 0 | 12.48 |
2011-12-22 | 3406 | 6632946 | 4602 | 1117671508 | 171.00 | 171.00 | 166.00 | 167.00 | 2.50 | 1.52% | 167.00 | 80 | 167.50 | 13 | 12.67 |
2011-12-23 | 3406 | 5694584 | 3575 | 995773739 | 173.00 | 178.50 | 171.50 | 178.50 | 11.50 | 6.89% | 178.50 | 3167 | 0.00 | 0 | 13.54 |
2011-12-26 | 3406 | 7435211 | 5255 | 1364689055 | 178.50 | 187.50 | 178.50 | 187.50 | 9.00 | 5.04% | 187.50 | 3 | 188.00 | 84 | 14.23 |
2011-12-27 | 3406 | 6524986 | 4877 | 1225554938 | 192.00 | 194.00 | 183.00 | 183.00 | 4.50 | -2.4% | 183.00 | 78 | 183.50 | 4 | 13.88 |
2011-12-28 | 3406 | 3142432 | 2437 | 581924556 | 183.00 | 187.00 | 183.00 | 184.00 | 1.00 | 0.55% | 183.50 | 88 | 184.00 | 19 | 13.96 |
2011-12-29 | 3406 | 7161364 | 5196 | 1348579931 | 183.50 | 194.00 | 180.50 | 193.50 | 9.50 | 5.16% | 193.00 | 37 | 193.50 | 119 | 14.68 |
2011-12-30 | 3406 | 8684039 | 5838 | 1754583573 | 199.00 | 207.00 | 197.50 | 207.00 | 13.50 | 6.98% | 207.00 | 4982 | 0.00 | 0 | 15.71 |