群創(3481)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 | 12.70 0 0% | 13.05 0.35 2.76% | 12.15 -0.9 -6.9% | 12.45 0.3 2.47% | 11.90 -0.55 -4.42% | 12.70 0.8 6.72% | 12.80 0.1 0.79% | 12.60 -0.2 -1.56% | 12.65 | |||||||||||||||||||||||
12 月 | 13.45 0.85 6.75% | 13.20 -0.25 -1.86% | 13.45 0.25 1.89% | 12.90 -0.55 -4.09% | 13.55 0.65 5.04% | 12.75 -0.8 -5.9% | 12.85 0.1 0.78% | 12.70 -0.15 -1.17% | 12.65 -0.05 -0.39% | 12.30 -0.35 -2.77% | 11.45 -0.85 -6.91% | 11.75 0.3 2.62% | 11.45 -0.3 -2.55% | 11.60 0.15 1.31% | 12.35 0.75 6.47% | 12.05 -0.3 -2.43% | 12.55 0.5 4.15% | 12.75 0.2 1.59% | 12.90 0.15 1.18% | 12.45 -0.45 -3.49% | 12.65 0.2 1.61% | 12.20 -0.45 -3.56% | 12.55 |
說明:最高漲幅:6.75%最低跌幅:-6.91% 最高價:13.55最低價:11.45平均價:12.58,灰色底表示週末,漲19天(7.75)元,跌16天(-6.6)元,平盤1天
7%=4,6%=1,5%=1,4%=1,3%=2,2%=6,1%=4,0%=1,-0%=1,-1%=1,-2%=2,-3%=2,-4%=3,-5%=3,-6%=4,
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 | 3481 | 48074885 | 9560 | 624075154 | 13.05 | 13.35 | 12.70 | 12.70 | 0.55 | 0% | 12.70 | 457 | 12.75 | 20 | 0.00 |
2011-11-22 | 3481 | 50566200 | 9487 | 660907450 | 13.25 | 13.30 | 12.70 | 13.05 | 0.35 | 2.76% | 13.05 | 606 | 13.10 | 151 | 0.00 |
2011-11-23 | 3481 | 67907968 | 11629 | 835999824 | 12.80 | 12.90 | 12.15 | 12.15 | 0.90 | -6.9% | 0.00 | 0 | 12.15 | 7268 | 0.00 |
2011-11-24 | 3481 | 49494665 | 9289 | 609327256 | 12.05 | 12.60 | 12.00 | 12.45 | 0.30 | 2.47% | 12.40 | 721 | 12.45 | 1369 | 0.00 |
2011-11-25 | 3481 | 37519409 | 7666 | 458672477 | 12.55 | 12.70 | 11.90 | 11.90 | 0.55 | -4.42% | 11.85 | 694 | 11.90 | 471 | 0.00 |
2011-11-28 | 3481 | 25960730 | 3146 | 328617225 | 12.30 | 12.70 | 12.20 | 12.70 | 0.80 | 6.72% | 12.70 | 46794 | 0.00 | 0 | 0.00 |
2011-11-29 | 3481 | 51238485 | 8741 | 652147988 | 12.90 | 12.90 | 12.55 | 12.80 | 0.10 | 0.79% | 12.75 | 1236 | 12.80 | 619 | 0.00 |
2011-11-30 | 3481 | 38480284 | 9145 | 486585842 | 12.75 | 12.85 | 12.40 | 12.60 | 0.20 | -1.56% | 12.55 | 237 | 12.60 | 665 | 0.00 |
2011-12-01 | 3481 | 60365873 | 10854 | 805684996 | 13.35 | 13.45 | 13.15 | 13.45 | 0.85 | 6.75% | 13.45 | 1671 | 0.00 | 0 | 0.00 |
2011-12-02 | 3481 | 29780514 | 6003 | 393945253 | 13.40 | 13.40 | 13.10 | 13.20 | 0.25 | -1.86% | 13.20 | 1654 | 13.25 | 251 | 0.00 |
2011-12-05 | 3481 | 79249354 | 13892 | 1094077114 | 13.55 | 14.10 | 13.40 | 13.45 | 0.25 | 1.89% | 13.40 | 1241 | 13.45 | 933 | 0.00 |
2011-12-06 | 3481 | 59741165 | 11738 | 794482036 | 13.50 | 13.75 | 12.90 | 12.90 | 0.55 | -4.09% | 12.90 | 785 | 12.95 | 65 | 0.00 |
2011-12-07 | 3481 | 49186503 | 11621 | 658185543 | 13.15 | 13.55 | 13.15 | 13.55 | 0.65 | 5.04% | 13.50 | 142 | 13.55 | 217 | 0.00 |
2011-12-08 | 3481 | 52965207 | 12243 | 682545944 | 13.25 | 13.25 | 12.65 | 12.75 | 0.80 | -5.9% | 12.75 | 17 | 12.80 | 374 | 0.00 |
2011-12-09 | 3481 | 39450719 | 9648 | 498239336 | 12.40 | 13.10 | 12.25 | 12.85 | 0.10 | 0.78% | 12.85 | 823 | 12.90 | 1592 | 0.00 |
2011-12-12 | 3481 | 26718414 | 5460 | 347230806 | 13.20 | 13.25 | 12.70 | 12.70 | 0.15 | -1.17% | 12.70 | 463 | 12.75 | 127 | 0.00 |
2011-12-13 | 3481 | 21092428 | 5496 | 269309381 | 12.80 | 12.90 | 12.60 | 12.65 | 0.05 | -0.39% | 12.65 | 1235 | 12.70 | 160 | 0.00 |
2011-12-14 | 3481 | 42899365 | 8534 | 523357864 | 12.40 | 12.40 | 12.00 | 12.30 | 0.35 | -2.77% | 12.25 | 1011 | 12.30 | 1469 | 0.00 |
2011-12-15 | 3481 | 52725544 | 10206 | 621591036 | 12.10 | 12.20 | 11.45 | 11.45 | 0.85 | -6.91% | 11.45 | 2476 | 11.50 | 717 | 0.00 |
2011-12-16 | 3481 | 34008111 | 8524 | 396187750 | 11.50 | 11.90 | 11.40 | 11.75 | 0.30 | 2.62% | 11.75 | 279 | 11.80 | 691 | 0.00 |
2011-12-19 | 3481 | 41253390 | 7605 | 484274463 | 11.85 | 11.95 | 11.45 | 11.45 | 0.30 | -2.55% | 11.45 | 243 | 11.50 | 58 | 0.00 |
2011-12-20 | 3481 | 28071119 | 5402 | 330164045 | 11.85 | 11.95 | 11.60 | 11.60 | 0.15 | 1.31% | 11.60 | 1413 | 11.65 | 258 | 0.00 |
2011-12-21 | 3481 | 44137584 | 7617 | 540877840 | 12.25 | 12.40 | 12.10 | 12.35 | 0.75 | 6.47% | 12.30 | 1323 | 12.35 | 574 | 0.00 |
2011-12-22 | 3481 | 20565302 | 4063 | 249231059 | 12.30 | 12.30 | 12.00 | 12.05 | 0.30 | -2.43% | 12.05 | 1140 | 12.10 | 995 | 0.00 |
2011-12-23 | 3481 | 45000151 | 8718 | 559302808 | 12.20 | 12.75 | 12.15 | 12.55 | 0.50 | 4.15% | 12.55 | 686 | 12.60 | 253 | 0.00 |
2011-12-26 | 3481 | 25151497 | 4529 | 315954097 | 12.50 | 12.75 | 12.35 | 12.75 | 0.20 | 1.59% | 12.75 | 42 | 12.80 | 598 | 0.00 |
2011-12-27 | 3481 | 50419230 | 8940 | 652808027 | 12.80 | 13.15 | 12.80 | 12.90 | 0.15 | 1.18% | 12.90 | 1390 | 12.95 | 311 | 0.00 |
2011-12-28 | 3481 | 40174433 | 6998 | 508292640 | 12.80 | 12.80 | 12.45 | 12.45 | 0.45 | -3.49% | 12.45 | 459 | 12.50 | 309 | 0.00 |
2011-12-29 | 3481 | 22270113 | 4406 | 281563500 | 12.45 | 12.75 | 12.45 | 12.65 | 0.20 | 1.61% | 12.60 | 419 | 12.65 | 2203 | 0.00 |
2011-12-30 | 3481 | 38623653 | 7700 | 478807854 | 12.70 | 12.80 | 12.15 | 12.20 | 0.45 | -3.56% | 12.20 | 121 | 12.25 | 741 | 0.00 |