創意(3443)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　　　　　　　　　　　　　　　　　　　　110.00
0
0%		103.50
-6.5
-5.91%		96.30
-7.2
-6.96%		93.50
-2.8
-2.91%		92.20
-1.3
-1.39%		 　92.30
0.1
0.11%		98.70
6.4
6.93%		95.10
-3.6
-3.65%		 97.38
12 月99.90
4.8
5.05%		99.00
-0.9
-0.9%		 　95.90
-3.1
-3.13%		94.90
-1
-1.04%		90.40
-4.5
-4.74%		89.50
-0.9
-1%		92.00
2.5
2.79%		 　91.00
-1
-1.09%		92.50
1.5
1.65%		94.80
2.3
2.49%		93.20
-1.6
-1.69%		92.20
-1
-1.07%		 　88.00
-4.2
-4.56%		89.20
1.2
1.36%		95.40
6.2
6.95%		93.40
-2
-2.1%		97.20
3.8
4.07%		 　104.00
6.8
7%		101.00
-3
-2.88%		99.40
-1.6
-1.58%		99.90
0.5
0.5%		99.50
-0.4
-0.4%		　95.05

說明:最高漲幅:7%最低跌幅:-6.96% 最高價:110.00最低價:88.00平均價:95.69,灰色底表示週末,漲14天(47.8)元,跌21天(-54.9)元,平盤1天
7%=4,5%=2,4%=1,3%=1,2%=2,1%=2,0%=3,-0%=1,-1%=1,-2%=1,-3%=1,-4%=3,-5%=3,-6%=4,-7%=7,

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 3443 2902991 1960 326821001 116.00 117.00 110.00 110.00 8.00 0% 0.00 0 110.00 77 26.19
2011-11-22 3443 2242616 1548 234889751 110.00 110.00 103.00 103.50 6.50 -5.91% 103.50 69 104.00 17 24.64
2011-11-23 3443 3788793 2384 371441139 101.00 103.50 96.30 96.30 7.20 -6.96% 0.00 0 96.30 165 22.93
2011-11-24 3443 3213456 2056 297512469 93.00 95.30 90.00 93.50 2.80 -2.91% 93.50 8 93.60 1 22.26
2011-11-25 3443 2699094 1805 254221862 94.00 96.10 92.00 92.20 1.30 -1.39% 92.20 6 92.60 10 21.95
2011-11-28 3443 1609156 1118 149344528 94.00 94.90 91.00 92.30 0.10 0.11% 92.30 10 92.50 7 21.98
2011-11-29 3443 3397544 1755 331017191 94.50 98.70 93.40 98.70 6.40 6.93% 98.70 3611 0.00 0 23.50
2011-11-30 3443 4583986 2960 451875365 98.70 101.00 95.10 95.10 3.60 -3.65% 95.10 8 95.20 5 22.64
2011-12-01 3443 3797402 2215 380561537 101.50 101.50 98.50 99.90 4.80 5.05% 99.80 1 99.90 2 23.79
2011-12-02 3443 792571 623 78572957 100.00 100.00 98.50 99.00 0.90 -0.9% 99.00 24 99.10 1 23.57
2011-12-05 3443 1072300 804 103426100 97.50 99.00 95.20 95.90 3.10 -3.13% 95.90 33 96.00 6 22.83
2011-12-06 3443 1524064 1177 146795564 95.10 98.40 94.50 94.90 1.00 -1.04% 94.90 6 95.20 2 22.60
2011-12-07 3443 2656431 1828 243623406 95.00 96.30 88.40 90.40 4.50 -4.74% 90.40 4 90.50 3 21.52
2011-12-08 3443 1179400 886 105587600 90.40 90.50 88.50 89.50 0.90 -1% 89.50 10 89.80 281 21.31
2011-12-09 3443 1627294 1159 145811748 86.50 92.00 86.00 92.00 2.50 2.79% 91.90 5 92.00 26 21.90
2011-12-12 3443 1025779 803 94396189 93.80 93.80 90.60 91.00 1.00 -1.09% 91.00 23 91.10 1 21.67
2011-12-13 3443 1209427 887 110724797 89.50 93.20 89.20 92.50 1.50 1.65% 92.50 57 92.60 8 22.02
2011-12-14 3443 1032700 708 96252460 92.50 94.90 91.40 94.80 2.30 2.49% 94.60 21 94.80 13 22.57
2011-12-15 3443 832569 657 77744271 94.00 94.20 92.70 93.20 1.60 -1.69% 93.10 27 93.20 7 22.19
2011-12-16 3443 542353 471 50234842 93.50 94.00 91.80 92.20 1.00 -1.07% 92.20 4 92.30 3 21.95
2011-12-19 3443 882517 631 79260298 90.80 91.90 88.00 88.00 4.20 -4.56% 88.00 36 88.20 14 20.95
2011-12-20 3443 988338 764 87477749 86.00 90.20 86.00 89.20 1.20 1.36% 89.00 2 89.20 5 21.24
2011-12-21 3443 1726915 1141 163394989 93.70 95.40 92.20 95.40 6.20 6.95% 95.40 52 0.00 0 22.71
2011-12-22 3443 773563 590 72689684 95.40 95.40 93.20 93.40 2.00 -2.1% 93.40 13 93.60 1 22.24
2011-12-23 3443 1962692 1413 190332813 94.70 99.00 94.60 97.20 3.80 4.07% 97.10 38 97.30 5 23.14
2011-12-26 3443 4681103 2827 480252412 99.00 104.00 99.00 104.00 6.80 7% 104.00 336 0.00 0 24.76
2011-12-27 3443 1827979 1232 186448379 103.50 104.00 100.50 101.00 3.00 -2.88% 101.00 88 101.50 2 24.05
2011-12-28 3443 1228338 873 123928632 100.00 102.50 99.40 99.40 1.60 -1.58% 99.40 14 99.50 4 23.67
2011-12-29 3443 1047250 754 105024800 99.40 101.50 99.30 99.90 0.50 0.5% 99.90 2 100.00 29 23.79
2011-12-30 3443 780579 582 78167907 101.50 101.50 99.00 99.50 0.40 -0.4% 99.30 6 99.50 4 23.69