光寶科(2301)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
12345678910111213141516171819202122232425262728293031當月平均
1 月 115.00
0
0%
112.50
-2.5
-2.17%
113.50
1
0.89%
114.50
1
0.88%
 114.50
0
0%
114.50
0
0%
107.00
-7.5
-6.55%
108.50
1.5
1.4%
107.00
-1.5
-1.38%
 107.00
0
0%
106.50
-0.5
-0.47%
107.50
1
0.94%
106.50
-1
-0.93%
110.00
3.5
3.29%
 114.50
4.5
4.09%
113.50
-1
-0.87%
112.00
-1.5
-1.32%
111.00
-1
-0.89%
107.50
-3.5
-3.15%
 109.50
2
1.86%
108.50
-1
-0.91%
108.50
0
0%
110.58
2 月109.00
0.5
0.46%
111.50
2.5
2.29%
 113.00
1.5
1.35%
        108.50
-4.5
-3.98%
110.00
1.5
1.38%
 109.00
-1
-0.91%
108.50
-0.5
-0.46%
106.00
-2.5
-2.3%
108.50
2.5
2.36%
108.50
0
0%
        109.46

說明:最高漲幅:4.09%最低跌幅:-6.55% 最高價:115.00最低價:106.00平均價:110.21,灰色底表示週末,漲15天(31)元,跌16天(-35)元,平盤8天
4%=2,3%=1,2%=4,1%=7,0%=9,-0%=1,-1%=1,-2%=2,-3%=2,-4%=2,-5%=8,

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
2024-01-02 2301 8953000 4385 1030172500 117.50 117.50 113.50 115.00 2.00 0% 114.50 495 115.00 60 17.72
2024-01-03 2301 9889000 4059 1117991000 113.50 114.50 112.50 112.50 2.50 -2.17% 112.50 568 113.00 56 17.33
2024-01-04 2301 5692000 2895 646591500 113.00 114.50 112.00 113.50 1.00 0.89% 113.50 88 114.00 173 17.49
2024-01-05 2301 7854000 3261 898467500 113.50 115.50 112.50 114.50 1.00 0.88% 114.00 213 114.50 199 17.64
2024-01-08 2301 6442000 2713 740695500 115.00 116.00 114.00 114.50 0.00 0% 114.50 116 115.00 219 17.64
2024-01-09 2301 10629000 5000 1234016000 116.00 118.00 114.00 114.50 0.00 0% 114.50 31 115.00 135 17.64
2024-01-10 2301 27854000 15239 2147483647 114.00 114.50 106.00 107.00 7.50 -6.55% 107.00 7 107.50 1691 16.49
2024-01-11 2301 14785000 7411 1589823000 106.50 109.00 105.50 108.50 1.50 1.4% 108.00 127 108.50 64 16.72
2024-01-12 2301 12911000 6084 1386271500 107.50 108.50 106.00 107.00 1.50 -1.38% 107.00 45 107.50 639 16.49
2024-01-15 2301 11686000 5293 1256457500 108.00 109.00 106.50 107.00 0.00 0% 107.00 342 107.50 82 16.49
2024-01-16 2301 14111000 6098 1511872000 106.50 108.50 106.50 106.50 0.50 -0.47% 106.50 115 107.00 36 16.41
2024-01-17 2301 17267000 8287 1860918000 107.00 109.00 107.00 107.50 1.00 0.94% 107.00 204 107.50 155 16.56
2024-01-18 2301 8597000 4043 920115000 108.00 108.50 106.00 106.50 1.00 -0.93% 106.50 80 107.00 86 16.41
2024-01-19 2301 15356000 6828 1674623500 107.00 110.50 107.00 110.00 3.50 3.29% 109.50 460 110.00 245 16.95
2024-01-22 2301 38788000 15566 2147483647 112.00 117.50 111.50 114.50 4.50 4.09% 114.50 378 115.00 95 17.64
2024-01-23 2301 14629000 7197 1667673500 115.50 115.50 113.00 113.50 1.00 -0.87% 113.50 237 114.00 277 17.49
2024-01-24 2301 10441000 4982 1178742500 113.50 114.50 111.50 112.00 1.50 -1.32% 111.50 525 112.00 12 17.26
2024-01-25 2301 12619000 6075 1405866500 113.00 114.00 110.00 111.00 1.00 -0.89% 111.00 294 111.50 306 17.10
2024-01-26 2301 13526000 5644 1471372500 110.50 111.00 107.50 107.50 3.50 -3.15% 107.50 829 108.00 170 16.56
2024-01-29 2301 11139000 5461 1221719500 107.50 111.00 107.50 109.50 2.00 1.86% 109.50 48 110.00 321 16.87
2024-01-30 2301 11680000 5063 1278285000 110.50 111.00 108.50 108.50 1.00 -0.91% 108.50 812 109.00 47 16.72
2024-01-31 2301 13447000 6079 1464290000 108.50 110.50 107.50 108.50 0.00 0% 108.50 466 109.00 96 16.72
2024-02-01 2301 7075000 2950 768822000 108.00 109.50 108.00 109.00 0.50 0.46% 108.50 704 109.00 5 16.80
2024-02-02 2301 11359000 5319 1259735000 110.00 112.00 109.50 111.50 2.50 2.29% 111.00 452 111.50 92 17.18
2024-02-05 2301 14411000 6604 1625000500 112.50 114.00 110.50 113.00 1.50 1.35% 112.50 667 113.00 111 17.41
2024-02-15 2301 23690000 11162 2147483647 113.00 113.50 108.00 108.50 4.50 -3.98% 108.00 1628 108.50 120 16.72
2024-02-16 2301 17908000 7242 1978614000 109.00 112.50 108.00 110.00 1.50 1.38% 110.00 277 110.50 132 16.95
2024-02-19 2301 9807000 4716 1073685000 110.50 111.50 108.50 109.00 1.00 -0.91% 108.50 1012 109.00 19 16.80
2024-02-20 2301 13070000 5427 1416636000 109.00 109.50 107.50 108.50 0.50 -0.46% 108.50 7 109.00 325 16.72
2024-02-21 2301 17079000 8310 1829833500 108.50 109.00 106.00 106.00 2.50 -2.3% 106.00 161 106.50 215 16.33
2024-02-22 2301 15105000 6542 1642790000 107.50 109.50 107.50 108.50 2.50 2.36% 108.50 199 109.00 481 16.72
2024-02-23 2301 15242000 7127 1670351500 110.00 110.50 108.50 108.50 0.00 0% 108.50 950 109.00 72 16.72