旭曜(3545)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 | 36.30 0 0% | 35.80 -0.5 -1.38% | 33.30 -2.5 -6.98% | 31.15 -2.15 -6.46% | 29.30 -1.85 -5.94% | 31.35 2.05 7% | 32.65 1.3 4.15% | 30.95 -1.7 -5.21% | 32.51 | |||||||||||||||||||||||
12 月 | 32.95 2 6.46% | 32.50 -0.45 -1.37% | 32.00 -0.5 -1.54% | 30.20 -1.8 -5.63% | 29.45 -0.75 -2.48% | 28.00 -1.45 -4.92% | 26.35 -1.65 -5.89% | 24.65 -1.7 -6.45% | 24.20 -0.45 -1.83% | 25.60 1.4 5.79% | 24.70 -0.9 -3.52% | 24.85 0.15 0.61% | 23.20 -1.65 -6.64% | 23.80 0.6 2.59% | 25.45 1.65 6.93% | 26.20 0.75 2.95% | 27.10 0.9 3.44% | 26.90 -0.2 -0.74% | 28.40 1.5 5.58% | 27.55 -0.85 -2.99% | 28.70 1.15 4.17% | 27.95 -0.75 -2.61% | 27.21 |
說明:最高漲幅:7%最低跌幅:-6.98% 最高價:36.30最低價:23.20平均價:28.68,灰色底表示週末,漲13天(17.5)元,跌22天(-25.85)元,平盤1天
7%=3,6%=4,4%=2,3%=3,1%=1,0%=1,-0%=1,-1%=2,-2%=2,-3%=3,-4%=4,-5%=4,-6%=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 | 3545 | 1590620 | 877 | 58617420 | 38.00 | 38.50 | 35.60 | 36.30 | 1.90 | 0% | 36.20 | 1 | 36.30 | 16 | 28.58 |
2011-11-22 | 3545 | 1323390 | 774 | 47743212 | 36.30 | 37.20 | 35.10 | 35.80 | 0.50 | -1.38% | 35.80 | 9 | 35.85 | 2 | 28.19 |
2011-11-23 | 3545 | 1744112 | 891 | 58455429 | 33.30 | 34.70 | 33.30 | 33.30 | 2.50 | -6.98% | 0.00 | 0 | 33.30 | 427 | 26.22 |
2011-11-24 | 3545 | 2115400 | 1071 | 66348920 | 31.60 | 32.90 | 31.00 | 31.15 | 2.15 | -6.46% | 31.10 | 20 | 31.15 | 1 | 24.53 |
2011-11-25 | 3545 | 2421999 | 1315 | 73295370 | 31.15 | 32.40 | 29.00 | 29.30 | 1.85 | -5.94% | 29.30 | 11 | 29.50 | 5 | 23.07 |
2011-11-28 | 3545 | 1716000 | 980 | 52700550 | 30.00 | 31.35 | 29.85 | 31.35 | 2.05 | 7% | 31.35 | 463 | 0.00 | 0 | 24.69 |
2011-11-29 | 3545 | 1960152 | 1031 | 63491910 | 32.50 | 32.90 | 31.85 | 32.65 | 1.30 | 4.15% | 32.65 | 1 | 32.75 | 1 | 25.71 |
2011-11-30 | 3545 | 1451700 | 806 | 45627200 | 32.50 | 32.50 | 30.50 | 30.95 | 1.70 | -5.21% | 30.90 | 20 | 30.95 | 6 | 24.37 |
2011-12-01 | 3545 | 2204499 | 1064 | 72082891 | 33.10 | 33.10 | 32.10 | 32.95 | 2.00 | 6.46% | 32.95 | 1 | 33.00 | 14 | 25.94 |
2011-12-02 | 3545 | 673003 | 448 | 21776247 | 32.70 | 32.70 | 31.95 | 32.50 | 0.45 | -1.37% | 32.50 | 19 | 32.60 | 40 | 25.59 |
2011-12-05 | 3545 | 2169000 | 1212 | 70794200 | 32.50 | 33.60 | 31.95 | 32.00 | 0.50 | -1.54% | 32.00 | 13 | 32.10 | 1 | 25.20 |
2011-12-06 | 3545 | 915105 | 579 | 28398485 | 31.50 | 31.80 | 30.20 | 30.20 | 1.80 | -5.63% | 30.20 | 19 | 30.40 | 7 | 23.78 |
2011-12-07 | 3545 | 2102593 | 1146 | 62598272 | 30.30 | 31.30 | 28.90 | 29.45 | 0.75 | -2.48% | 29.45 | 13 | 29.50 | 15 | 23.19 |
2011-12-08 | 3545 | 1874658 | 1023 | 52687624 | 29.05 | 29.10 | 27.40 | 28.00 | 1.45 | -4.92% | 27.90 | 30 | 28.00 | 29 | 22.05 |
2011-12-09 | 3545 | 1509040 | 800 | 39956401 | 26.25 | 27.10 | 26.05 | 26.35 | 1.65 | -5.89% | 26.35 | 10 | 26.40 | 2 | 20.75 |
2011-12-12 | 3545 | 2905150 | 1388 | 74717514 | 27.00 | 27.30 | 24.55 | 24.65 | 1.70 | -6.45% | 24.65 | 7 | 24.70 | 4 | 19.41 |
2011-12-13 | 3545 | 1891000 | 1035 | 45203300 | 23.60 | 24.40 | 23.35 | 24.20 | 0.45 | -1.83% | 24.00 | 37 | 24.20 | 7 | 19.06 |
2011-12-14 | 3545 | 1812000 | 1049 | 45468300 | 24.20 | 25.70 | 24.00 | 25.60 | 1.40 | 5.79% | 25.55 | 14 | 25.60 | 1 | 20.16 |
2011-12-15 | 3545 | 816100 | 435 | 20287835 | 24.50 | 25.25 | 24.50 | 24.70 | 0.90 | -3.52% | 24.70 | 11 | 25.00 | 20 | 19.45 |
2011-12-16 | 3545 | 721200 | 457 | 18093650 | 25.00 | 25.50 | 24.80 | 24.85 | 0.15 | 0.61% | 24.85 | 5 | 24.90 | 18 | 19.57 |
2011-12-19 | 3545 | 984223 | 520 | 23473006 | 24.85 | 25.00 | 23.15 | 23.20 | 1.65 | -6.64% | 23.20 | 4 | 23.35 | 14 | 18.27 |
2011-12-20 | 3545 | 955567 | 545 | 22895294 | 23.00 | 24.65 | 23.00 | 23.80 | 0.60 | 2.59% | 23.80 | 53 | 23.85 | 2 | 18.74 |
2011-12-21 | 3545 | 1186000 | 543 | 29940050 | 24.95 | 25.45 | 24.80 | 25.45 | 1.65 | 6.93% | 25.45 | 308 | 0.00 | 0 | 20.04 |
2011-12-22 | 3545 | 1696292 | 951 | 44223542 | 25.80 | 26.60 | 25.35 | 26.20 | 0.75 | 2.95% | 26.20 | 19 | 26.30 | 16 | 20.63 |
2011-12-23 | 3545 | 1847407 | 1023 | 50249982 | 26.25 | 27.60 | 26.25 | 27.10 | 0.90 | 3.44% | 27.10 | 12 | 27.15 | 6 | 21.34 |
2011-12-26 | 3545 | 746250 | 405 | 20063600 | 27.35 | 27.45 | 26.60 | 26.90 | 0.20 | -0.74% | 26.90 | 8 | 27.00 | 45 | 21.18 |
2011-12-27 | 3545 | 2807593 | 1337 | 78302220 | 27.00 | 28.65 | 27.00 | 28.40 | 1.50 | 5.58% | 28.40 | 22 | 28.45 | 8 | 22.36 |
2011-12-28 | 3545 | 902578 | 525 | 25188096 | 28.35 | 28.35 | 27.55 | 27.55 | 0.85 | -2.99% | 27.50 | 29 | 27.55 | 7 | 21.69 |
2011-12-29 | 3545 | 1983821 | 1167 | 56391380 | 27.50 | 28.95 | 27.10 | 28.70 | 1.15 | 4.17% | 28.70 | 2 | 28.75 | 8 | 22.60 |
2011-12-30 | 3545 | 1090390 | 623 | 31204903 | 29.10 | 29.30 | 27.95 | 27.95 | 0.75 | -2.61% | 27.95 | 1 | 28.10 | 6 | 22.01 |