嘉澤(3533)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　　　　　　　　　　　　　　　　　　　　75.90
0
0%		73.90
-2
-2.64%		69.80
-4.1
-5.55%		70.30
0.5
0.72%		69.80
-0.5
-0.71%		 　70.60
0.8
1.15%		73.10
2.5
3.54%		71.30
-1.8
-2.46%		 71.93
12 月74.00
2.7
3.79%		72.70
-1.3
-1.76%		 　71.00
-1.7
-2.34%		69.20
-1.8
-2.54%		68.70
-0.5
-0.72%		66.50
-2.2
-3.2%		71.10
4.6
6.92%		 　72.70
1.6
2.25%		71.20
-1.5
-2.06%		73.00
1.8
2.53%		70.90
-2.1
-2.88%		70.50
-0.4
-0.56%		 　66.80
-3.7
-5.25%		67.50
0.7
1.05%		72.20
4.7
6.96%		71.80
-0.4
-0.55%		74.90
3.1
4.32%		 　75.00
0.1
0.13%		73.50
-1.5
-2%		73.40
-0.1
-0.14%		73.80
0.4
0.54%		73.40
-0.4
-0.54%		　71.51

說明:最高漲幅:6.96%最低跌幅:-5.55% 最高價:75.90最低價:66.50平均價:71.63,灰色底表示週末,漲16天(28.7)元,跌19天(-31.4)元,平盤1天
7%=2,4%=4,3%=1,2%=2,1%=5,0%=3,-0%=1,-1%=1,-2%=2,-3%=4,-4%=5,-5%=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 3533 1525255 1076 117845531 81.00 81.00 75.90 75.90 5.70 0% 75.90 9 76.00 4 9.05
2011-11-22 3533 841365 628 62676683 75.20 76.40 73.00 73.90 2.00 -2.64% 73.80 2 73.90 5 8.81
2011-11-23 3533 773340 603 55521900 73.90 73.90 69.20 69.80 4.10 -5.55% 69.70 12 69.80 18 8.32
2011-11-24 3533 1077100 776 74526349 67.00 71.80 67.00 70.30 0.50 0.72% 70.30 17 70.40 5 8.38
2011-11-25 3533 648501 491 45639570 70.30 72.20 68.50 69.80 0.50 -0.71% 69.70 2 69.80 3 8.32
2011-11-28 3533 395360 295 28018316 71.50 71.50 70.50 70.60 0.80 1.15% 70.60 8 71.00 3 8.41
2011-11-29 3533 699986 546 50984142 72.50 73.90 71.70 73.10 2.50 3.54% 73.00 15 73.10 8 8.71
2011-11-30 3533 512351 388 36669425 72.00 73.10 70.40 71.30 1.80 -2.46% 71.30 2 71.40 1 8.50
2011-12-01 3533 996154 736 74349996 73.90 75.50 73.70 74.00 2.70 3.79% 74.00 12 74.10 3 8.82
2011-12-02 3533 390752 324 28507296 74.00 74.00 72.40 72.70 1.30 -1.76% 72.70 33 72.90 7 8.67
2011-12-05 3533 355600 270 25383357 72.70 72.80 70.40 71.00 1.70 -2.34% 71.00 8 71.50 2 8.46
2011-12-06 3533 524251 377 37108542 71.00 72.00 69.10 69.20 1.80 -2.54% 69.20 6 69.40 1 8.25
2011-12-07 3533 453490 342 31473663 69.90 70.90 68.50 68.70 0.50 -0.72% 68.70 2 68.80 3 8.19
2011-12-08 3533 623437 488 41695389 67.20 68.20 66.30 66.50 2.20 -3.2% 66.50 4 66.60 6 7.93
2011-12-09 3533 1042944 663 72229318 65.00 71.10 65.00 71.10 4.60 6.92% 71.10 3176 0.00 0 8.47
2011-12-12 3533 2417124 1550 176766663 72.30 74.80 72.10 72.70 1.60 2.25% 72.70 5 72.90 7 8.67
2011-12-13 3533 600001 494 42596669 71.00 71.90 70.10 71.20 1.50 -2.06% 71.20 6 71.30 5 8.49
2011-12-14 3533 615150 494 44416550 71.20 73.00 70.30 73.00 1.80 2.53% 72.90 5 73.00 7 8.70
2011-12-15 3533 439103 345 31253399 71.00 72.10 70.60 70.90 2.10 -2.88% 70.90 13 71.00 5 8.45
2011-12-16 3533 462612 371 32990426 71.50 72.40 70.50 70.50 0.40 -0.56% 70.50 21 70.90 5 8.40
2011-12-19 3533 849090 604 57897230 69.90 69.90 66.60 66.80 3.70 -5.25% 66.80 10 66.90 3 7.96
2011-12-20 3533 654544 456 44486092 68.00 68.70 67.30 67.50 0.70 1.05% 67.50 7 67.80 1 8.05
2011-12-21 3533 838705 519 60334700 71.90 72.20 70.30 72.20 4.70 6.96% 72.20 213 0.00 0 8.61
2011-12-22 3533 407016 285 29234156 72.20 72.40 71.40 71.80 0.40 -0.55% 71.70 7 71.80 1 8.56
2011-12-23 3533 1565215 1081 116632679 72.90 75.40 72.80 74.90 3.10 4.32% 74.80 4 75.00 18 8.93
2011-12-26 3533 647188 451 48484888 75.50 75.80 74.20 75.00 0.10 0.13% 75.00 27 75.10 5 8.94
2011-12-27 3533 606738 442 44809842 75.70 75.70 73.00 73.50 1.50 -2% 73.40 16 73.50 5 8.76
2011-12-28 3533 453996 337 33510500 73.90 74.40 73.40 73.40 0.10 -0.14% 73.40 4 73.50 1 8.75
2011-12-29 3533 385641 296 28311276 72.80 73.90 72.60 73.80 0.40 0.54% 73.60 5 73.80 5 8.80
2011-12-30 3533 636180 486 47273211 75.80 75.80 73.30 73.40 0.40 -0.54% 73.40 3 73.50 8 8.75