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
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 | 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,
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 |