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
| 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 |
| 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% | 107.00 -1.5 -1.38% | 107.50 0.5 0.47% | 109.50 2 1.86% | 109.43 | ||||||||||||||||||
| 3 月 | 112.50 3 2.74% | 114.00 1.5 1.33% | 114.00 0 0% | 113.50 -0.5 -0.44% | 111.00 -2.5 -2.2% | 114.00 3 2.7% | 113.50 -0.5 -0.44% | 115.00 1.5 1.32% | 114.50 -0.5 -0.43% | 112.00 -2.5 -2.18% | 112.00 0 0% | 112.00 0 0% | 116.00 4 3.57% | 123.00 7 6.03% | 123.50 0.5 0.41% | 121.50 -2 -1.62% | 119.00 -2.5 -2.06% | 120.50 1.5 1.26% | 112.50 -8 -6.64% | 106.00 -6.5 -5.78% | 101.00 -5 -4.72% | 113.31 | ||||||||||
| 4 月 | 100.00 -1 -0.99% | 104.00 4 4% | 104.00 0 0% | 105.00 1 0.96% | 104.00 -1 -0.95% | 103.50 -0.5 -0.48% | 104.00 0.5 0.48% | 103.00 -1 -0.96% | 102.00 -1 -0.97% | 95.30 -6.7 -6.57% | 96.30 1 1.05% | 99.00 2.7 2.8% | 96.10 -2.9 -2.93% | 96.80 0.7 0.73% | 94.60 -2.2 -2.27% | 98.40 3.8 4.02% | 99.40 1 1.02% | 101.00 1.6 1.61% | 100.49 |
說明:最高漲幅:6.03%最低跌幅:-6.64% 最高價:123.50最低價:94.60平均價:108.86,灰色底表示週末,漲40天(83)元,跌41天(-90.8)元,平盤13天
6%=1,4%=5,3%=6,2%=7,1%=17,0%=17,-0%=1,-1%=1,-2%=2,-3%=2,-4%=3,-5%=7,-6%=8,-7%=17,
| 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 |
| 2024-02-26 | 2301 | 14887000 | 6345 | 1601399500 | 108.50 | 109.50 | 107.00 | 107.00 | 1.50 | -1.38% | 106.50 | 1940 | 107.00 | 16 | 16.49 |
| 2024-02-27 | 2301 | 41856000 | 19528 | 2147483647 | 110.50 | 112.50 | 106.00 | 107.50 | 0.50 | 0.47% | 107.00 | 1890 | 107.50 | 475 | 16.56 |
| 2024-02-29 | 2301 | 27303000 | 10251 | 2147483647 | 108.50 | 110.00 | 108.00 | 109.50 | 2.00 | 1.86% | 109.50 | 413 | 110.00 | 252 | 16.87 |
| 2024-03-01 | 2301 | 22288000 | 11613 | 2147483647 | 110.00 | 113.50 | 109.00 | 112.50 | 3.00 | 2.74% | 112.50 | 402 | 113.00 | 259 | 17.80 |
| 2024-03-04 | 2301 | 25734000 | 11578 | 2147483647 | 115.00 | 116.00 | 113.50 | 114.00 | 1.50 | 1.33% | 113.50 | 958 | 114.00 | 335 | 18.04 |
| 2024-03-05 | 2301 | 18071000 | 8500 | 2050214500 | 113.50 | 115.00 | 111.50 | 114.00 | 0.00 | 0% | 114.00 | 243 | 114.50 | 182 | 18.04 |
| 2024-03-06 | 2301 | 15320000 | 6926 | 1741149500 | 113.50 | 114.50 | 112.50 | 113.50 | 0.50 | -0.44% | 113.50 | 26 | 114.00 | 210 | 17.96 |
| 2024-03-07 | 2301 | 19523000 | 8935 | 2147483647 | 114.00 | 114.50 | 110.50 | 111.00 | 2.50 | -2.2% | 111.00 | 142 | 111.50 | 134 | 17.56 |
| 2024-03-08 | 2301 | 29018000 | 14924 | 2147483647 | 111.50 | 117.00 | 111.50 | 114.00 | 3.00 | 2.7% | 114.00 | 6 | 114.50 | 301 | 18.04 |
| 2024-03-11 | 2301 | 18122000 | 9507 | 2061004000 | 114.00 | 115.00 | 112.50 | 113.50 | 0.50 | -0.44% | 113.00 | 650 | 113.50 | 251 | 17.96 |
| 2024-03-12 | 2301 | 18971000 | 10051 | 2147483647 | 114.00 | 116.00 | 113.50 | 115.00 | 1.50 | 1.32% | 114.50 | 573 | 115.00 | 428 | 18.20 |
| 2024-03-13 | 2301 | 21888000 | 9341 | 2147483647 | 115.50 | 117.50 | 113.00 | 114.50 | 0.50 | -0.43% | 114.50 | 186 | 115.00 | 1710 | 18.12 |
| 2024-03-14 | 2301 | 19573000 | 8317 | 2147483647 | 114.50 | 115.00 | 111.50 | 112.00 | 2.50 | -2.18% | 111.50 | 798 | 112.00 | 160 | 17.72 |
| 2024-03-15 | 2301 | 25920000 | 8403 | 2147483647 | 112.00 | 114.00 | 111.00 | 112.00 | 0.00 | 0% | 112.00 | 309 | 112.50 | 46 | 17.72 |
| 2024-03-18 | 2301 | 15522000 | 6680 | 1729886000 | 112.00 | 113.00 | 110.50 | 112.00 | 0.00 | 0% | 111.50 | 178 | 112.00 | 152 | 17.72 |
| 2024-03-19 | 2301 | 31662000 | 16588 | 2147483647 | 112.00 | 117.00 | 111.50 | 116.00 | 4.00 | 3.57% | 116.00 | 4386 | 116.50 | 61 | 18.35 |
| 2024-03-20 | 2301 | 74153000 | 36251 | 2147483647 | 118.00 | 124.00 | 116.50 | 123.00 | 7.00 | 6.03% | 122.50 | 35 | 123.00 | 391 | 19.46 |
| 2024-03-21 | 2301 | 57616000 | 25046 | 2147483647 | 126.00 | 126.00 | 122.50 | 123.50 | 0.50 | 0.41% | 123.50 | 250 | 124.00 | 111 | 19.54 |
| 2024-03-22 | 2301 | 47733000 | 25724 | 2147483647 | 122.00 | 122.50 | 118.50 | 121.50 | 2.00 | -1.62% | 121.00 | 292 | 121.50 | 167 | 19.22 |
| 2024-03-25 | 2301 | 23499000 | 11959 | 2147483647 | 121.00 | 121.50 | 118.00 | 119.00 | 2.50 | -2.06% | 118.50 | 338 | 119.00 | 220 | 18.83 |
| 2024-03-26 | 2301 | 27607000 | 12933 | 2147483647 | 119.00 | 120.50 | 115.00 | 120.50 | 1.50 | 1.26% | 120.00 | 17 | 120.50 | 824 | 19.07 |
| 2024-03-27 | 2301 | 37741000 | 22773 | 2147483647 | 118.00 | 118.00 | 112.00 | 112.50 | 0.00 | -6.64% | 112.50 | 912 | 113.00 | 83 | 17.80 |
| 2024-03-28 | 2301 | 43328000 | 25434 | 2147483647 | 110.00 | 111.00 | 106.00 | 106.00 | 6.50 | -5.78% | 106.00 | 910 | 106.50 | 106 | 16.77 |
| 2024-03-29 | 2301 | 65876000 | 31719 | 2147483647 | 104.00 | 104.00 | 99.40 | 101.00 | 5.00 | -4.72% | 101.00 | 590 | 101.50 | 332 | 15.98 |
| 2024-04-01 | 2301 | 20276000 | 10935 | 2047248000 | 102.00 | 102.50 | 100.00 | 100.00 | 1.00 | -0.99% | 100.00 | 2470 | 100.50 | 159 | 15.82 |
| 2024-04-02 | 2301 | 38300000 | 19428 | 2147483647 | 100.50 | 105.50 | 100.50 | 104.00 | 4.00 | 4% | 103.50 | 1131 | 104.00 | 126 | 16.46 |
| 2024-04-03 | 2301 | 23001000 | 13386 | 2147483647 | 103.00 | 106.00 | 102.50 | 104.00 | 0.00 | 0% | 104.00 | 4287 | 104.50 | 9 | 16.46 |
| 2024-04-08 | 2301 | 11340000 | 6151 | 1192518000 | 104.50 | 106.00 | 104.00 | 105.00 | 1.00 | 0.96% | 105.00 | 192 | 105.50 | 250 | 16.61 |
| 2024-04-09 | 2301 | 10765000 | 6373 | 1120700500 | 105.50 | 105.50 | 103.00 | 104.00 | 1.00 | -0.95% | 104.00 | 274 | 104.50 | 39 | 16.46 |
| 2024-04-10 | 2301 | 12482000 | 7497 | 1300374500 | 104.50 | 105.00 | 103.50 | 103.50 | 0.50 | -0.48% | 103.50 | 569 | 104.00 | 228 | 16.38 |
| 2024-04-11 | 2301 | 9237000 | 5246 | 955035000 | 103.50 | 104.00 | 102.50 | 104.00 | 0.50 | 0.48% | 103.50 | 382 | 104.00 | 152 | 16.46 |
| 2024-04-12 | 2301 | 9091000 | 5720 | 942905500 | 104.00 | 105.00 | 103.00 | 103.00 | 1.00 | -0.96% | 103.00 | 607 | 103.50 | 24 | 16.30 |
| 2024-04-15 | 2301 | 15747000 | 7791 | 1591913500 | 102.00 | 102.50 | 100.00 | 102.00 | 1.00 | -0.97% | 101.50 | 5 | 102.00 | 202 | 16.14 |
| 2024-04-16 | 2301 | 39054000 | 21966 | 2147483647 | 101.00 | 101.00 | 94.10 | 95.30 | 6.70 | -6.57% | 95.30 | 12 | 95.40 | 20 | 15.08 |
| 2024-04-17 | 2301 | 22924000 | 13327 | 2147483647 | 96.00 | 97.70 | 95.00 | 96.30 | 1.00 | 1.05% | 96.20 | 83 | 96.30 | 65 | 15.24 |
| 2024-04-18 | 2301 | 19950000 | 12685 | 1970495400 | 96.30 | 100.50 | 96.30 | 99.00 | 2.70 | 2.8% | 99.00 | 128 | 99.10 | 28 | 15.66 |
| 2024-04-19 | 2301 | 23933390 | 17190 | 2147483647 | 97.30 | 99.00 | 94.30 | 96.10 | 2.90 | -2.93% | 96.00 | 315 | 96.10 | 81 | 15.21 |
| 2024-04-22 | 2301 | 13225000 | 8004 | 1282312500 | 96.20 | 97.90 | 95.90 | 96.80 | 0.70 | 0.73% | 96.80 | 4 | 96.90 | 2 | 15.32 |
| 2024-04-23 | 2301 | 22648000 | 13054 | 2147483647 | 97.50 | 98.00 | 94.30 | 94.60 | 2.20 | -2.27% | 94.60 | 295 | 94.70 | 2 | 14.97 |
| 2024-04-24 | 2301 | 14004000 | 8262 | 1369455700 | 96.00 | 98.80 | 95.90 | 98.40 | 3.80 | 4.02% | 98.40 | 50 | 98.50 | 12 | 15.57 |
| 2024-04-25 | 2301 | 15520000 | 9677 | 1543222600 | 97.50 | 101.00 | 96.90 | 99.40 | 1.00 | 1.02% | 99.40 | 27 | 99.50 | 31 | 15.73 |
| 2024-04-26 | 2301 | 11752000 | 6774 | 1186507300 | 99.90 | 102.00 | 99.50 | 101.00 | 1.60 | 1.61% | 101.00 | 5 | 101.50 | 273 | 15.98 |