谷崧(3607)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 | 38.30 0 0% | 36.55 -1.75 -4.57% | 35.25 -1.3 -3.56% | 34.80 -0.45 -1.28% | 34.60 -0.2 -0.57% | 35.50 0.9 2.6% | 36.10 0.6 1.69% | 35.10 -1 -2.77% | 35.85 | |||||||||||||||||||||||
12 月 | 36.75 1.65 4.7% | 36.30 -0.45 -1.22% | 35.70 -0.6 -1.65% | 35.10 -0.6 -1.68% | 35.40 0.3 0.85% | 34.95 -0.45 -1.27% | 34.25 -0.7 -2% | 34.40 0.15 0.44% | 33.90 -0.5 -1.45% | 34.50 0.6 1.77% | 33.50 -1 -2.9% | 34.40 0.9 2.69% | 32.00 -2.4 -6.98% | 32.00 0 0% | 33.75 1.75 5.47% | 33.80 0.05 0.15% | 34.70 0.9 2.66% | 34.90 0.2 0.58% | 34.80 -0.1 -0.29% | 34.70 -0.1 -0.29% | 34.60 -0.1 -0.29% | 34.50 -0.1 -0.29% | 34.46 |
說明:最高漲幅:5.47%最低跌幅:-6.98% 最高價:38.30最低價:32.00平均價:34.84,灰色底表示週末,漲15天(10.9)元,跌19天(-14.8)元,平盤2天
5%=3,3%=4,2%=2,1%=3,0%=5,-0%=1,-1%=1,-2%=2,-3%=2,-4%=4,-5%=4,-6%=5,
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 | 3607 | 261200 | 205 | 10122269 | 39.90 | 39.90 | 38.30 | 38.30 | 1.75 | 0% | 38.30 | 1 | 38.50 | 10 | 12.01 |
2011-11-22 | 3607 | 475350 | 271 | 17560310 | 36.30 | 37.80 | 36.30 | 36.55 | 1.75 | -4.57% | 36.55 | 5 | 36.75 | 5 | 11.46 |
2011-11-23 | 3607 | 330000 | 216 | 11995000 | 36.30 | 37.30 | 35.10 | 35.25 | 1.30 | -3.56% | 35.25 | 9 | 35.30 | 2 | 11.05 |
2011-11-24 | 3607 | 495050 | 237 | 17104280 | 34.10 | 35.50 | 33.50 | 34.80 | 0.45 | -1.28% | 34.80 | 4 | 35.00 | 2 | 10.91 |
2011-11-25 | 3607 | 187000 | 118 | 6513750 | 35.00 | 35.50 | 34.50 | 34.60 | 0.20 | -0.57% | 34.60 | 1 | 34.70 | 4 | 10.85 |
2011-11-28 | 3607 | 123000 | 77 | 4334550 | 35.05 | 35.50 | 35.00 | 35.50 | 0.90 | 2.6% | 35.40 | 1 | 35.50 | 82 | 11.13 |
2011-11-29 | 3607 | 127000 | 71 | 4581750 | 36.60 | 36.60 | 35.60 | 36.10 | 0.60 | 1.69% | 36.10 | 5 | 36.30 | 9 | 11.32 |
2011-11-30 | 3607 | 144150 | 113 | 5175710 | 36.50 | 36.50 | 35.10 | 35.10 | 1.00 | -2.77% | 35.10 | 11 | 35.75 | 5 | 11.00 |
2011-12-01 | 3607 | 300000 | 158 | 10918800 | 36.15 | 36.75 | 35.85 | 36.75 | 1.65 | 4.7% | 36.70 | 1 | 36.75 | 4 | 11.52 |
2011-12-02 | 3607 | 101000 | 63 | 3650200 | 36.75 | 36.75 | 36.00 | 36.30 | 0.45 | -1.22% | 36.30 | 8 | 36.35 | 3 | 11.38 |
2011-12-05 | 3607 | 85000 | 62 | 3053250 | 36.60 | 36.60 | 35.60 | 35.70 | 0.60 | -1.65% | 35.65 | 3 | 35.70 | 8 | 11.19 |
2011-12-06 | 3607 | 82453 | 63 | 2912708 | 35.70 | 35.70 | 35.10 | 35.10 | 0.60 | -1.68% | 35.10 | 5 | 35.30 | 12 | 11.00 |
2011-12-07 | 3607 | 168200 | 79 | 5954720 | 35.20 | 36.15 | 35.10 | 35.40 | 0.30 | 0.85% | 35.35 | 2 | 35.40 | 1 | 11.10 |
2011-12-08 | 3607 | 148300 | 89 | 5144815 | 35.55 | 35.55 | 34.50 | 34.95 | 0.45 | -1.27% | 34.75 | 1 | 34.95 | 8 | 10.96 |
2011-12-09 | 3607 | 200010 | 121 | 6858895 | 34.50 | 34.60 | 34.00 | 34.25 | 0.70 | -2% | 34.20 | 5 | 34.35 | 2 | 10.74 |
2011-12-12 | 3607 | 61283 | 42 | 2114763 | 34.25 | 35.00 | 34.25 | 34.40 | 0.15 | 0.44% | 34.40 | 4 | 34.50 | 5 | 10.78 |
2011-12-13 | 3607 | 115001 | 76 | 3895535 | 34.00 | 34.00 | 33.60 | 33.90 | 0.50 | -1.45% | 33.90 | 3 | 34.00 | 2 | 10.63 |
2011-12-14 | 3607 | 116000 | 76 | 3955000 | 33.90 | 34.50 | 33.80 | 34.50 | 0.60 | 1.77% | 34.45 | 3 | 34.50 | 7 | 10.82 |
2011-12-15 | 3607 | 144001 | 93 | 4814934 | 33.00 | 33.70 | 33.00 | 33.50 | 1.00 | -2.9% | 33.50 | 1 | 33.55 | 1 | 10.50 |
2011-12-16 | 3607 | 108000 | 91 | 3737400 | 35.80 | 35.80 | 34.00 | 34.40 | 0.90 | 2.69% | 34.40 | 1 | 34.55 | 1 | 10.78 |
2011-12-19 | 3607 | 248050 | 157 | 8114944 | 34.10 | 34.10 | 32.00 | 32.00 | 2.40 | -6.98% | 0.00 | 0 | 32.00 | 91 | 10.03 |
2011-12-20 | 3607 | 206490 | 118 | 6594180 | 30.60 | 32.55 | 30.60 | 32.00 | 0.00 | 0% | 32.00 | 29 | 32.10 | 1 | 10.03 |
2011-12-21 | 3607 | 135015 | 90 | 4509660 | 33.00 | 33.85 | 33.00 | 33.75 | 1.75 | 5.47% | 33.65 | 3 | 33.75 | 3 | 10.58 |
2011-12-22 | 3607 | 95076 | 73 | 3197441 | 33.95 | 33.95 | 33.30 | 33.80 | 0.05 | 0.15% | 33.80 | 15 | 33.85 | 5 | 10.60 |
2011-12-23 | 3607 | 175773 | 117 | 6089790 | 34.00 | 35.05 | 33.95 | 34.70 | 0.90 | 2.66% | 34.70 | 6 | 34.85 | 1 | 10.88 |
2011-12-26 | 3607 | 81160 | 55 | 2814732 | 34.90 | 34.90 | 34.50 | 34.90 | 0.20 | 0.58% | 34.90 | 10 | 35.00 | 2 | 10.94 |
2011-12-27 | 3607 | 65000 | 52 | 2264700 | 35.00 | 35.10 | 34.60 | 34.80 | 0.10 | -0.29% | 34.80 | 1 | 34.90 | 1 | 10.91 |
2011-12-28 | 3607 | 115000 | 75 | 3979550 | 34.75 | 34.85 | 34.30 | 34.70 | 0.10 | -0.29% | 34.50 | 5 | 34.75 | 2 | 10.88 |
2011-12-29 | 3607 | 105004 | 69 | 3603938 | 34.70 | 34.70 | 33.95 | 34.60 | 0.10 | -0.29% | 34.45 | 4 | 34.60 | 1 | 10.85 |
2011-12-30 | 3607 | 94110 | 69 | 3261878 | 34.85 | 35.00 | 34.50 | 34.50 | 0.10 | -0.29% | 34.45 | 1 | 34.50 | 3 | 10.82 |