通嘉(3588)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 | 55.00 0 0% | 52.00 -3 -5.45% | 48.50 -3.5 -6.73% | 48.50 0 0% | 47.10 -1.4 -2.89% | 46.50 -0.6 -1.27% | 48.50 2 4.3% | 45.15 -3.35 -6.91% | 48.5 | |||||||||||||||||||||||
12 月 | 47.20 2.05 4.54% | 47.50 0.3 0.64% | 46.80 -0.7 -1.47% | 44.85 -1.95 -4.17% | 44.00 -0.85 -1.9% | 42.20 -1.8 -4.09% | 41.30 -0.9 -2.13% | 41.60 0.3 0.73% | 40.60 -1 -2.4% | 42.60 2 4.93% | 42.10 -0.5 -1.17% | 41.50 -0.6 -1.43% | 39.05 -2.45 -5.9% | 40.00 0.95 2.43% | 42.80 2.8 7% | 41.80 -1 -2.34% | 44.70 2.9 6.94% | 44.30 -0.4 -0.89% | 43.60 -0.7 -1.58% | 44.20 0.6 1.38% | 45.70 1.5 3.39% | 47.70 2 4.38% | 43.38 |
說明:最高漲幅:7%最低跌幅:-6.91% 最高價:55.00最低價:39.05平均價:44.8,灰色底表示週末,漲13天(19.75)元,跌21天(-28.85)元,平盤2天
7%=2,5%=3,4%=2,3%=1,2%=1,1%=4,0%=2,-0%=1,-1%=1,-2%=2,-3%=2,-4%=2,-5%=5,-6%=8,
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 | 3588 | 136636 | 108 | 7626980 | 59.00 | 59.00 | 55.00 | 55.00 | 4.10 | 0% | 0.00 | 0 | 55.00 | 6 | 14.18 |
2011-11-22 | 3588 | 236185 | 150 | 12408220 | 54.00 | 55.00 | 51.20 | 52.00 | 3.00 | -5.45% | 52.00 | 4 | 52.40 | 2 | 13.40 |
2011-11-23 | 3588 | 188405 | 135 | 9430245 | 52.00 | 52.00 | 48.40 | 48.50 | 3.50 | -6.73% | 48.50 | 5 | 49.40 | 1 | 12.50 |
2011-11-24 | 3588 | 232565 | 144 | 10919619 | 45.15 | 49.20 | 45.15 | 48.50 | 0.00 | 0% | 48.50 | 11 | 48.70 | 1 | 12.50 |
2011-11-25 | 3588 | 188199 | 107 | 8957389 | 48.70 | 49.00 | 47.00 | 47.10 | 1.40 | -2.89% | 47.05 | 5 | 47.50 | 2 | 12.14 |
2011-11-28 | 3588 | 127039 | 102 | 5909936 | 47.50 | 47.60 | 46.00 | 46.50 | 0.60 | -1.27% | 46.25 | 1 | 46.50 | 2 | 11.98 |
2011-11-29 | 3588 | 135890 | 115 | 6479695 | 47.00 | 48.50 | 46.85 | 48.50 | 2.00 | 4.3% | 48.20 | 3 | 48.65 | 1 | 12.50 |
2011-11-30 | 3588 | 384111 | 315 | 17780413 | 48.50 | 48.80 | 45.15 | 45.15 | 3.35 | -6.91% | 45.15 | 21 | 47.00 | 4 | 11.64 |
2011-12-01 | 3588 | 231097 | 154 | 10920270 | 47.95 | 47.95 | 46.50 | 47.20 | 2.05 | 4.54% | 47.20 | 6 | 47.30 | 1 | 12.16 |
2011-12-02 | 3588 | 95584 | 86 | 4585646 | 47.90 | 48.70 | 47.45 | 47.50 | 0.30 | 0.64% | 47.50 | 1 | 47.70 | 6 | 12.24 |
2011-12-05 | 3588 | 59726 | 65 | 2804770 | 47.50 | 47.50 | 46.80 | 46.80 | 0.70 | -1.47% | 46.80 | 1 | 47.00 | 6 | 12.06 |
2011-12-06 | 3588 | 92761 | 77 | 4283363 | 47.40 | 47.40 | 44.85 | 44.85 | 1.95 | -4.17% | 44.85 | 1 | 45.40 | 3 | 11.56 |
2011-12-07 | 3588 | 162783 | 122 | 7252059 | 45.05 | 45.75 | 43.80 | 44.00 | 0.85 | -1.9% | 43.95 | 1 | 44.45 | 2 | 11.34 |
2011-12-08 | 3588 | 328480 | 181 | 14008700 | 44.00 | 44.00 | 41.40 | 42.20 | 1.80 | -4.09% | 42.15 | 1 | 42.40 | 2 | 10.88 |
2011-12-09 | 3588 | 128774 | 106 | 5288950 | 40.00 | 41.75 | 40.00 | 41.30 | 0.90 | -2.13% | 41.30 | 5 | 41.50 | 4 | 10.64 |
2011-12-12 | 3588 | 27470 | 37 | 1148222 | 41.50 | 42.30 | 41.50 | 41.60 | 0.30 | 0.73% | 41.55 | 1 | 41.60 | 1 | 10.72 |
2011-12-13 | 3588 | 74328 | 69 | 3016837 | 40.20 | 41.00 | 40.20 | 40.60 | 1.00 | -2.4% | 40.60 | 1 | 41.00 | 1 | 10.46 |
2011-12-14 | 3588 | 90416 | 97 | 3800216 | 40.30 | 43.00 | 40.30 | 42.60 | 2.00 | 4.93% | 42.20 | 1 | 42.60 | 4 | 10.98 |
2011-12-15 | 3588 | 76332 | 94 | 3204276 | 42.10 | 42.55 | 41.75 | 42.10 | 0.50 | -1.17% | 42.00 | 4 | 42.20 | 9 | 10.85 |
2011-12-16 | 3588 | 36740 | 35 | 1540159 | 43.00 | 43.00 | 41.50 | 41.50 | 0.60 | -1.43% | 41.50 | 6 | 41.65 | 1 | 10.70 |
2011-12-19 | 3588 | 192746 | 143 | 7708315 | 41.00 | 41.10 | 38.80 | 39.05 | 2.45 | -5.9% | 39.05 | 8 | 39.80 | 1 | 10.06 |
2011-12-20 | 3588 | 105574 | 88 | 4240635 | 39.30 | 41.00 | 39.30 | 40.00 | 0.95 | 2.43% | 40.00 | 4 | 40.30 | 5 | 10.31 |
2011-12-21 | 3588 | 171468 | 106 | 7286225 | 41.50 | 42.80 | 41.50 | 42.80 | 2.80 | 7% | 42.80 | 9 | 0.00 | 0 | 11.03 |
2011-12-22 | 3588 | 46195 | 39 | 1944998 | 42.80 | 42.80 | 41.50 | 41.80 | 1.00 | -2.34% | 41.75 | 3 | 41.95 | 2 | 10.77 |
2011-12-23 | 3588 | 141645 | 108 | 6237679 | 42.00 | 44.70 | 42.00 | 44.70 | 2.90 | 6.94% | 44.70 | 65 | 0.00 | 0 | 11.52 |
2011-12-26 | 3588 | 103899 | 80 | 4610173 | 44.60 | 44.90 | 43.80 | 44.30 | 0.40 | -0.89% | 44.30 | 4 | 44.45 | 2 | 11.42 |
2011-12-27 | 3588 | 69455 | 70 | 3018680 | 43.65 | 44.00 | 43.00 | 43.60 | 0.70 | -1.58% | 43.55 | 4 | 43.65 | 1 | 11.24 |
2011-12-28 | 3588 | 104618 | 120 | 4608708 | 43.10 | 44.70 | 43.10 | 44.20 | 0.60 | 1.38% | 43.95 | 1 | 44.25 | 1 | 11.39 |
2011-12-29 | 3588 | 133286 | 126 | 5924369 | 43.40 | 45.70 | 43.40 | 45.70 | 1.50 | 3.39% | 44.25 | 8 | 45.70 | 4 | 11.78 |
2011-12-30 | 3588 | 293950 | 253 | 13735880 | 46.20 | 47.70 | 45.40 | 47.70 | 2.00 | 4.38% | 47.10 | 30 | 47.75 | 3 | 12.29 |