光罩(2338)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12345678910111213141516171819202122232425262728293031當月平均
1 月　70.20
0
0%		69.70
-0.5
-0.71%		69.20
-0.5
-0.72%		69.50
0.3
0.43%		 　71.60
2.1
3.02%		70.10
-1.5
-2.09%		69.30
-0.8
-1.14%		69.60
0.3
0.43%		69.50
-0.1
-0.14%		 　70.30
0.8
1.15%		69.20
-1.1
-1.56%		67.90
-1.3
-1.88%		67.20
-0.7
-1.03%		67.70
0.5
0.74%		 　68.90
1.2
1.77%		69.30
0.4
0.58%		68.80
-0.5
-0.72%		68.40
-0.4
-0.58%		67.90
-0.5
-0.73%		 　68.20
0.3
0.44%		67.60
-0.6
-0.88%		67.60
0
0%		69.1
2 月67.20
-0.4
-0.59%		67.30
0.1
0.15%		 　67.30
0
0%		 　　　　　　　　69.70
2.4
3.57%		70.70
1
1.43%		 　70.90
0.2
0.28%		70.40
-0.5
-0.71%		71.00
0.6
0.85%		70.80
-0.2
-0.28%		70.90
0.1
0.14%		 　72.10
1.2
1.69%		69.80
-2.3
-3.19%		 69.60
-0.2
-0.29%		 69.8
3 月69.30
-0.3
-0.43%		 　69.90
0.6
0.87%		69.10
-0.8
-1.14%		70.30
1.2
1.74%		68.80
-1.5
-2.13%		67.70
-1.1
-1.6%		 　67.50
-0.2
-0.3%		70.00
2.5
3.7%		68.50
-1.5
-2.14%		67.90
-0.6
-0.88%		67.40
-0.5
-0.74%		 　67.80
0.4
0.59%		67.90
0.1
0.15%		67.50
-0.4
-0.59%		68.30
0.8
1.19%		68.40
0.1
0.15%		 　68.00
-0.4
-0.58%		67.00
-1
-1.47%		67.20
0.2
0.3%		68.00
0.8
1.19%		68.00
0
0%		 68.34
4 月68.80
0.8
1.18%		69.00
0.2
0.29%		69.30
0.3
0.43%		 　　　68.40
-0.9
-1.3%		71.20
2.8
4.09%		71.60
0.4
0.56%		71.50
-0.1
-0.14%		70.80
-0.7
-0.98%		 　69.30
-1.5
-2.12%		67.60
-1.7
-2.45%		68.40
0.8
1.18%		68.10
-0.3
-0.44%		65.50
-2.6
-3.82%		　　　　　　　　　　　　69.15

說明:最高漲幅:4.09%最低跌幅:-3.82% 最高價:72.10最低價:65.50平均價:69.04,灰色底表示週末,漲41天(34.3)元,跌42天(-32)元,平盤5天
4%=4,3%=2,2%=5,1%=17,0%=18,-0%=1,-1%=1,-2%=9,-3%=11,-4%=20,

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 2338 751000 493 52959200 71.10 71.30 70.20 70.20 0.90 0% 70.20 13 70.30 9 16.56
2024-01-03 2338 661000 495 46023900 70.00 70.00 69.30 69.70 0.50 -0.71% 69.60 3 69.70 15 16.44
2024-01-04 2338 722000 517 50102500 69.80 70.30 69.00 69.20 0.50 -0.72% 69.10 8 69.20 3 16.32
2024-01-05 2338 598000 488 41475700 69.70 70.00 68.80 69.50 0.30 0.43% 69.20 3 69.50 5 16.39
2024-01-08 2338 2010000 1379 143134600 70.20 71.80 70.20 71.60 2.10 3.02% 71.50 12 71.60 13 16.89
2024-01-09 2338 1484000 1077 105502600 72.30 72.40 70.10 70.10 1.50 -2.09% 70.10 27 70.20 4 16.53
2024-01-10 2338 877000 597 60931700 70.10 70.20 69.20 69.30 0.80 -1.14% 69.30 1 69.40 6 16.34
2024-01-11 2338 586000 425 40597800 69.50 69.70 68.90 69.60 0.30 0.43% 69.50 5 69.60 2 16.42
2024-01-12 2338 421000 324 29297700 69.60 70.00 69.10 69.50 0.10 -0.14% 69.50 10 69.60 20 16.39
2024-01-15 2338 638000 451 44660800 69.50 70.30 69.30 70.30 0.80 1.15% 70.30 1 70.40 28 16.58
2024-01-16 2338 843000 640 58301800 70.00 70.00 68.90 69.20 1.10 -1.56% 69.10 10 69.20 9 16.32
2024-01-17 2338 1747000 1150 119022200 69.10 69.60 67.50 67.90 1.30 -1.88% 67.90 6 68.00 15 16.01
2024-01-18 2338 779000 599 52526700 67.90 68.20 66.90 67.20 0.70 -1.03% 67.20 6 67.30 2 15.85
2024-01-19 2338 1609000 1233 109223800 68.40 69.20 67.30 67.70 0.50 0.74% 67.70 24 67.80 5 15.97
2024-01-22 2338 1198000 746 82008800 68.10 68.90 68.00 68.90 1.20 1.77% 68.80 1 68.90 2 16.25
2024-01-23 2338 606000 460 41752100 69.00 69.30 68.20 69.30 0.40 0.58% 69.20 9 69.30 5 16.34
2024-01-24 2338 986000 581 68034400 69.30 69.70 68.70 68.80 0.50 -0.72% 68.80 7 68.90 3 16.23
2024-01-25 2338 431000 352 29602400 69.30 69.40 68.40 68.40 0.40 -0.58% 68.40 25 68.50 7 16.13
2024-01-26 2338 496000 373 33748300 68.50 68.50 67.80 67.90 0.50 -0.73% 67.80 46 67.90 13 16.01
2024-01-29 2338 287000 200 19532800 67.80 68.30 67.70 68.20 0.30 0.44% 68.10 2 68.20 12 16.08
2024-01-30 2338 497000 368 33787300 68.60 68.70 67.60 67.60 0.60 -0.88% 67.60 30 67.80 7 15.94
2024-01-31 2338 338000 277 22876500 67.60 68.00 67.40 67.60 0.00 0% 67.50 41 67.60 2 15.94
2024-02-01 2338 475000 384 31975000 67.90 67.90 67.20 67.20 0.40 -0.59% 67.20 47 67.30 5 15.85
2024-02-02 2338 459000 334 31010300 67.90 68.00 67.30 67.30 0.10 0.15% 67.30 52 67.40 1 15.87
2024-02-05 2338 728000 556 48675600 67.30 67.50 66.40 67.30 0.00 0% 67.30 12 67.40 7 15.87
2024-02-15 2338 1803000 1196 124501700 67.80 69.80 67.80 69.70 2.40 3.57% 69.60 11 69.70 11 16.44
2024-02-16 2338 1460000 979 102533100 69.10 70.80 69.10 70.70 1.00 1.43% 70.60 9 70.70 27 16.67
2024-02-19 2338 1344000 828 95324800 70.70 71.30 70.20 70.90 0.20 0.28% 70.90 14 71.00 55 16.72
2024-02-20 2338 715000 521 50402400 71.00 71.30 70.20 70.40 0.50 -0.71% 70.30 12 70.40 1 16.60
2024-02-21 2338 1359000 986 96320100 70.60 71.30 69.90 71.00 0.60 0.85% 71.00 3 71.10 16 16.75
2024-02-22 2338 949000 658 67168800 71.30 71.40 70.00 70.80 0.20 -0.28% 70.80 5 70.90 2 16.70
2024-02-23 2338 2427000 1424 173531000 71.30 72.40 70.90 70.90 0.10 0.14% 70.90 5 71.00 23 16.72
2024-02-26 2338 4065000 2514 295135100 72.40 73.20 72.00 72.10 1.20 1.69% 72.10 14 72.20 38 17.00
2024-02-27 2338 1927000 1346 135992500 72.10 72.30 69.50 69.80 2.30 -3.19% 69.80 14 69.90 4 16.46
2024-02-29 2338 868000 578 60576600 70.00 70.40 69.30 69.60 0.20 -0.29% 69.60 5 69.70 1 16.42
2024-03-01 2338 569000 425 39613500 69.60 70.10 69.30 69.30 0.30 -0.43% 69.30 39 69.40 1 16.34
2024-03-04 2338 1319000 624 91970800 69.70 70.10 69.30 69.90 0.60 0.87% 69.80 31 70.00 22 16.49
2024-03-05 2338 1034000 671 71733600 70.00 70.30 69.10 69.10 0.80 -1.14% 69.10 77 69.20 13 16.30
2024-03-06 2338 1194000 871 83359400 68.80 70.90 68.70 70.30 1.20 1.74% 70.20 28 70.30 8 16.58
2024-03-07 2338 2231000 1569 156203100 70.60 71.80 68.80 68.80 1.50 -2.13% 68.70 38 68.80 16 16.23
2024-03-08 2338 1763000 1256 121250400 68.80 70.40 67.70 67.70 1.10 -1.6% 67.70 41 67.80 31 15.97
2024-03-11 2338 976000 678 66003100 67.20 68.20 67.20 67.50 0.20 -0.3% 67.40 48 67.50 1 15.92
2024-03-12 2338 3066000 1754 214372300 67.80 71.20 67.60 70.00 2.50 3.7% 70.00 42 70.10 29 16.51
2024-03-13 2338 2055000 1234 141941400 70.00 71.20 68.30 68.50 1.50 -2.14% 68.50 6 68.60 22 16.16
2024-03-14 2338 1311000 860 89758000 69.40 70.00 67.80 67.90 0.60 -0.88% 67.80 88 67.90 12 16.01
2024-03-15 2338 1027000 664 69422400 68.00 68.20 67.40 67.40 0.50 -0.74% 67.40 68 67.50 3 15.90
2024-03-18 2338 355000 273 24058000 67.70 68.20 67.60 67.80 0.40 0.59% 67.80 2 67.90 21 39.42
2024-03-19 2338 733000 473 49902600 67.90 68.50 67.60 67.90 0.10 0.15% 67.90 5 68.00 1 39.48
2024-03-20 2338 900000 633 61012200 68.10 68.40 67.50 67.50 0.40 -0.59% 67.50 5 67.60 7 39.24
2024-03-21 2338 743000 487 50435000 68.10 68.50 67.50 68.30 0.80 1.19% 68.20 5 68.30 1 39.71
2024-03-22 2338 658000 393 44941700 68.40 68.60 68.10 68.40 0.10 0.15% 68.30 36 68.40 7 39.77
2024-03-25 2338 654000 482 44659500 68.80 69.00 67.90 68.00 0.40 -0.58% 68.00 10 68.10 2 39.53
2024-03-26 2338 1172000 836 78785300 68.30 68.30 66.70 67.00 1.00 -1.47% 67.00 22 67.10 7 38.95
2024-03-27 2338 426000 298 28646000 67.10 67.50 66.80 67.20 0.20 0.3% 67.20 53 67.30 4 39.07
2024-03-28 2338 1075000 649 73150300 67.80 68.70 67.20 68.00 0.80 1.19% 68.00 71 68.10 12 39.53
2024-03-29 2338 598000 367 40674100 68.40 68.50 67.70 68.00 0.00 0% 68.00 5 68.10 13 39.53
2024-04-01 2338 1103000 678 75938300 68.40 69.40 68.10 68.80 0.80 1.18% 68.80 35 68.90 31 40.00
2024-04-02 2338 662000 468 45466900 68.90 69.00 68.20 69.00 0.20 0.29% 68.80 2 69.00 3 40.12
2024-04-03 2338 895000 592 61840000 69.00 69.30 68.70 69.30 0.30 0.43% 69.20 1 69.30 3 40.29
2024-04-08 2338 705000 506 48242900 69.30 69.30 68.10 68.40 0.90 -1.3% 68.30 8 68.40 10 39.77
2024-04-09 2338 4892000 3127 346574900 68.70 72.00 68.70 71.20 2.80 4.09% 71.20 49 71.30 52 41.40
2024-04-10 2338 3033000 1931 218141100 71.20 72.70 70.90 71.60 0.40 0.56% 71.50 149 71.60 39 41.63
2024-04-11 2338 1319000 785 93750900 71.60 71.60 70.40 71.50 0.10 -0.14% 71.40 5 71.50 12 41.57
2024-04-12 2338 1622000 1061 115490900 72.50 72.60 70.40 70.80 0.70 -0.98% 70.70 76 70.80 7 41.16
2024-04-15 2338 944000 673 65672600 70.10 70.20 69.20 69.30 1.50 -2.12% 69.30 44 69.40 14 40.29
2024-04-16 2338 1592000 1096 107992500 68.80 69.00 67.40 67.60 1.70 -2.45% 67.60 14 67.70 4 39.30
2024-04-17 2338 778000 522 53207100 67.60 68.80 67.60 68.40 0.80 1.18% 68.30 72 68.40 13 39.77
2024-04-18 2338 535000 363 36501500 67.80 68.90 67.80 68.10 0.30 -0.44% 68.10 30 68.20 18 39.59
2024-04-19 2338 2749203 2267 181270385 67.70 67.70 64.50 65.50 2.60 -3.82% 65.50 18 65.60 8 38.08