光磊(2340)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 46.55
0
0%
45.60
-0.95
-2.04%
45.50
-0.1
-0.22%
45.60
0.1
0.22%
 45.25
-0.35
-0.77%
44.80
-0.45
-0.99%
44.95
0.15
0.33%
45.45
0.5
1.11%
45.05
-0.4
-0.88%
 45.55
0.5
1.11%
44.75
-0.8
-1.76%
44.00
-0.75
-1.68%
44.20
0.2
0.45%
44.45
0.25
0.57%
 44.65
0.2
0.45%
45.00
0.35
0.78%
44.95
-0.05
-0.11%
44.30
-0.65
-1.45%
43.95
-0.35
-0.79%
 44.05
0.1
0.23%
43.75
-0.3
-0.68%
43.55
-0.2
-0.46%
44.82
2 月43.10
-0.45
-1.03%
43.05
-0.05
-0.12%
 42.60
-0.45
-1.05%
        43.10
0.5
1.17%
44.50
1.4
3.25%
 44.50
0
0%
43.75
-0.75
-1.69%
43.80
0.05
0.11%
43.10
-0.7
-1.6%
42.50
-0.6
-1.39%
 42.80
0.3
0.71%
42.05
-0.75
-1.75%
42.00
-0.05
-0.12%
42.9
3 月41.10
-0.9
-2.14%
 40.80
-0.3
-0.73%
43.50
2.7
6.62%
42.10
-1.4
-3.22%
41.00
-1.1
-2.61%
41.60
0.6
1.46%
 41.00
-0.6
-1.44%
41.15
0.15
0.37%
40.05
-1.1
-2.67%
39.65
-0.4
-1%
39.00
-0.65
-1.64%
 39.70
0.7
1.79%
39.10
-0.6
-1.51%
39.15
0.05
0.13%
39.80
0.65
1.66%
40.10
0.3
0.75%
 40.75
0.65
1.62%
39.40
-1.35
-3.31%
39.25
-0.15
-0.38%
39.30
0.05
0.13%
39.25
-0.05
-0.13%
  40.36

說明:最高漲幅:6.62%最低跌幅:-3.31% 最高價:46.55最低價:39.00平均價:42.71,灰色底表示週末,漲29天(13.4)元,跌39天(-21.3)元,平盤3天
7%=1,3%=1,2%=5,1%=11,0%=14,-0%=4,-1%=8,-2%=11,-3%=16,

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 2340 915000 577 42697400 47.30 47.30 46.50 46.55 0.55 0% 46.55 3 46.60 1 67.46
2024-01-03 2340 2188000 1271 100321450 46.35 46.85 45.55 45.60 0.95 -2.04% 45.60 114 45.65 8 66.09
2024-01-04 2340 1313000 762 59800900 45.75 46.05 45.30 45.50 0.10 -0.22% 45.50 3 45.55 3 65.94
2024-01-05 2340 787000 480 35925650 45.60 46.10 45.50 45.60 0.10 0.22% 45.55 11 45.65 4 66.09
2024-01-08 2340 993000 625 45219650 45.75 46.05 45.25 45.25 0.35 -0.77% 45.25 6 45.30 5 65.58
2024-01-09 2340 1348000 760 60580700 45.50 45.55 44.65 44.80 0.45 -0.99% 44.80 46 44.85 10 64.93
2024-01-10 2340 667000 385 30012900 45.00 45.25 44.85 44.95 0.15 0.33% 44.90 26 44.95 4 65.14
2024-01-11 2340 880000 523 39799650 45.20 45.50 45.05 45.45 0.50 1.11% 45.40 9 45.45 14 65.87
2024-01-12 2340 1106000 722 50205300 45.35 46.05 45.05 45.05 0.40 -0.88% 45.05 12 45.10 8 65.29
2024-01-15 2340 908000 551 41289250 45.15 45.75 45.10 45.55 0.50 1.11% 45.50 23 45.60 18 66.01
2024-01-16 2340 1678000 927 75330850 45.60 45.60 44.65 44.75 0.80 -1.76% 44.75 78 44.80 9 64.86
2024-01-17 2340 2316000 1447 102196050 44.70 45.10 43.65 44.00 0.75 -1.68% 43.95 4 44.00 3 63.77
2024-01-18 2340 528000 391 23227050 44.00 44.35 43.60 44.20 0.20 0.45% 44.15 2 44.20 15 64.06
2024-01-19 2340 1328000 731 58762800 44.35 44.65 43.90 44.45 0.25 0.57% 44.45 1 44.50 15 64.42
2024-01-22 2340 739000 466 33085000 44.60 45.10 44.60 44.65 0.20 0.45% 44.65 5 44.70 12 64.71
2024-01-23 2340 789000 503 35503750 44.80 45.20 44.80 45.00 0.35 0.78% 45.00 10 45.05 2 65.22
2024-01-24 2340 750000 477 33749150 45.00 45.25 44.80 44.95 0.05 -0.11% 44.95 1 45.00 8 65.14
2024-01-25 2340 1073000 655 47907700 45.05 45.15 44.30 44.30 0.65 -1.45% 44.30 3 44.40 4 64.20
2024-01-26 2340 873000 524 38523850 44.40 44.60 43.80 43.95 0.35 -0.79% 43.95 5 44.00 27 63.70
2024-01-29 2340 704000 410 30988650 43.90 44.30 43.70 44.05 0.10 0.23% 44.05 1 44.15 4 63.84
2024-01-30 2340 771000 505 33823500 44.10 44.30 43.75 43.75 0.30 -0.68% 43.75 15 43.80 4 63.41
2024-01-31 2340 721000 504 31493200 43.75 44.00 43.55 43.55 0.20 -0.46% 43.55 13 43.70 3 63.12
2024-02-01 2340 1100000 716 47528450 43.40 43.70 43.00 43.10 0.45 -1.03% 43.05 12 43.10 4 62.46
2024-02-02 2340 1501000 809 64826850 43.20 43.80 43.00 43.05 0.05 -0.12% 43.05 24 43.20 13 62.39
2024-02-05 2340 1330000 764 56742200 43.10 43.10 42.55 42.60 0.45 -1.05% 42.60 57 42.65 1 61.74
2024-02-15 2340 1419000 825 60521700 42.60 43.20 42.05 43.10 0.50 1.17% 43.05 14 43.10 14 62.46
2024-02-16 2340 1545000 970 68153100 43.30 44.50 43.30 44.50 1.40 3.25% 44.45 5 44.50 4 64.49
2024-02-19 2340 1404000 817 62890850 44.70 45.30 44.30 44.50 0.00 0% 44.50 4 44.60 2 64.49
2024-02-20 2340 932000 596 41056400 44.55 44.60 43.75 43.75 0.75 -1.69% 43.75 19 43.80 13 63.41
2024-02-21 2340 1021000 768 44845750 43.65 44.30 43.65 43.80 0.05 0.11% 43.80 5 44.00 24 63.48
2024-02-22 2340 2272000 1229 98568650 43.80 44.20 43.00 43.10 0.70 -1.6% 43.05 22 43.15 13 62.46
2024-02-23 2340 1610000 908 69149950 43.30 43.40 42.50 42.50 0.60 -1.39% 42.50 8 42.60 7 61.59
2024-02-26 2340 1080000 681 45891050 42.30 42.90 42.20 42.80 0.30 0.71% 42.80 3 42.85 5 62.03
2024-02-27 2340 1500000 993 63548650 42.90 43.25 42.00 42.05 0.75 -1.75% 42.05 39 42.10 27 60.94
2024-02-29 2340 3303000 1919 136857050 42.00 42.00 40.90 42.00 0.05 -0.12% 41.65 2 42.00 47 60.87
2024-03-01 2340 2250000 1342 93209300 42.25 42.70 41.10 41.10 0.90 -2.14% 41.10 38 41.15 2 58.71
2024-03-04 2340 2493000 1271 102128950 41.20 41.50 40.70 40.80 0.30 -0.73% 40.75 27 40.80 173 58.29
2024-03-05 2340 8952000 5296 387397800 41.50 44.25 41.45 43.50 2.70 6.62% 43.50 26 43.55 6 62.14
2024-03-06 2340 2989000 1917 126302000 42.80 42.80 42.10 42.10 1.40 -3.22% 42.10 69 42.15 20 60.14
2024-03-07 2340 3733000 2234 153800050 42.10 42.10 40.70 41.00 1.10 -2.61% 40.95 50 41.00 9 58.57
2024-03-08 2340 3476000 2046 144047050 41.05 42.10 40.80 41.60 0.60 1.46% 41.60 10 41.65 29 59.43
2024-03-11 2340 1994000 1212 82246800 41.40 41.95 40.90 41.00 0.60 -1.44% 41.00 16 41.05 3 58.57
2024-03-12 2340 1290000 833 52935500 41.10 41.25 40.90 41.15 0.15 0.37% 41.10 31 41.15 2 58.79
2024-03-13 2340 2434000 1519 98679400 41.25 41.55 40.05 40.05 1.10 -2.67% 40.05 30 40.10 1 57.21
2024-03-14 2340 2077000 1298 82463200 40.05 40.25 39.40 39.65 0.40 -1% 39.65 17 39.70 18 56.64
2024-03-15 2340 2764000 1567 108420400 39.75 39.85 39.00 39.00 0.65 -1.64% 39.00 21 39.10 4 55.71
2024-03-18 2340 1673000 966 65577750 38.95 39.70 38.55 39.70 0.70 1.79% 39.65 24 39.70 15 56.71
2024-03-19 2340 1384000 868 54370900 39.70 39.70 39.00 39.10 0.60 -1.51% 39.10 12 39.15 4 55.86
2024-03-20 2340 1202000 810 47175700 39.10 39.60 39.10 39.15 0.05 0.13% 39.15 135 39.20 11 55.93
2024-03-21 2340 897000 591 35483000 39.30 39.80 39.20 39.80 0.65 1.66% 39.75 1 39.80 33 56.86
2024-03-22 2340 934000 616 37328700 39.80 40.20 39.50 40.10 0.30 0.75% 40.10 46 40.15 5 57.29
2024-03-25 2340 1197000 747 48547300 40.25 40.80 40.25 40.75 0.65 1.62% 40.70 6 40.75 14 58.21
2024-03-26 2340 1635000 1005 65239850 40.75 40.75 39.40 39.40 1.35 -3.31% 39.35 18 39.40 13 56.29
2024-03-27 2340 1051000 621 41330450 39.30 39.70 39.15 39.25 0.15 -0.38% 39.25 9 39.35 24 56.07
2024-03-28 2340 1008000 610 39807050 39.40 39.95 39.20 39.30 0.05 0.13% 39.30 8 39.35 2 56.14
2024-03-29 2340 631000 338 24827550 39.30 39.60 39.20 39.25 0.05 -0.13% 39.25 12 39.30 10 56.07