大立光(3008)每日收盤價分析
彰化一整天的股票觀查
今年
2024 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 | 2620.00 0 0% | 2585.00 -35 -1.34% | 2680.00 95 3.68% | 2665.00 -15 -0.56% | 2610.00 -55 -2.06% | 2595.00 -15 -0.57% | 2750.00 155 5.97% | 2655.00 -95 -3.45% | 2660.00 5 0.19% | 2705.00 45 1.69% | 2760.00 55 2.03% | 2730.00 -30 -1.09% | 2755.00 25 0.92% | 2765.00 10 0.36% | 2750.00 -15 -0.54% | 2735 | ||||||||||||||||
2 月 | 2830.00 80 2.91% | 2775.00 -55 -1.94% | 2810.00 35 1.26% | 2810.00 0 0% | 2795.00 -15 -0.53% | 2715.00 -80 -2.86% | 2715.00 0 0% | 2695.00 -20 -0.74% | 2705.00 10 0.37% | 2670.00 -35 -1.29% | 2735.00 65 2.43% | 2715.00 -20 -0.73% | 2744.29 |
說明:最高漲幅:5.97%最低跌幅:-3.45% 最高價:2830.00最低價:2585.00平均價:2738.17,灰色底表示週末,漲23天(1485)元,跌15天(-660)元,平盤3天
6%=1,4%=2,3%=10,2%=4,1%=3,0%=6,-0%=2,-1%=4,-2%=9,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2025-01-02 | 3008 | 528583 | 2850 | 1394136540 | 2680.00 | 2690.00 | 2615.00 | 2620.00 | 55.00 | 0% | 2615.00 | 16 | 2625.00 | 1 | 15.75 |
2025-01-03 | 3008 | 804804 | 4269 | 2081431075 | 2620.00 | 2620.00 | 2565.00 | 2585.00 | 35.00 | -1.34% | 2580.00 | 12 | 2585.00 | 10 | 15.54 |
2025-01-06 | 3008 | 1161443 | 4724 | 2147483647 | 2605.00 | 2685.00 | 2570.00 | 2680.00 | 95.00 | 3.68% | 2675.00 | 5 | 2680.00 | 3 | 16.11 |
2025-01-07 | 3008 | 810199 | 3221 | 2147483647 | 2685.00 | 2715.00 | 2660.00 | 2665.00 | 15.00 | -0.56% | 2660.00 | 6 | 2665.00 | 2 | 16.02 |
2025-01-08 | 3008 | 712073 | 4353 | 1871847315 | 2650.00 | 2665.00 | 2600.00 | 2610.00 | 55.00 | -2.06% | 2610.00 | 5 | 2620.00 | 1 | 15.69 |
2025-01-09 | 3008 | 974742 | 4846 | 2147483647 | 2615.00 | 2695.00 | 2585.00 | 2595.00 | 15.00 | -0.57% | 2590.00 | 4 | 2595.00 | 6 | 15.60 |
2025-01-10 | 3008 | 4202806 | 12730 | 2147483647 | 2775.00 | 2815.00 | 2675.00 | 2750.00 | 155.00 | 5.97% | 2750.00 | 6 | 2755.00 | 1 | 16.53 |
2025-01-13 | 3008 | 2060532 | 10828 | 2147483647 | 2720.00 | 2740.00 | 2590.00 | 2655.00 | 95.00 | -3.45% | 2650.00 | 27 | 2655.00 | 7 | 15.96 |
2025-01-14 | 3008 | 769352 | 2976 | 2035583050 | 2645.00 | 2675.00 | 2605.00 | 2660.00 | 5.00 | 0.19% | 2655.00 | 3 | 2665.00 | 3 | 15.99 |
2025-01-15 | 3008 | 1295178 | 5026 | 2147483647 | 2630.00 | 2765.00 | 2630.00 | 2705.00 | 45.00 | 1.69% | 2700.00 | 2 | 2705.00 | 2 | 16.26 |
2025-01-16 | 3008 | 1398925 | 5205 | 2147483647 | 2750.00 | 2795.00 | 2740.00 | 2760.00 | 55.00 | 2.03% | 2755.00 | 12 | 2760.00 | 2 | 16.59 |
2025-01-17 | 3008 | 1094743 | 3455 | 2147483647 | 2760.00 | 2760.00 | 2695.00 | 2730.00 | 30.00 | -1.09% | 2725.00 | 2 | 2730.00 | 7 | 16.41 |
2025-01-20 | 3008 | 727163 | 3045 | 2003368000 | 2730.00 | 2780.00 | 2720.00 | 2755.00 | 25.00 | 0.92% | 2750.00 | 7 | 2755.00 | 6 | 16.56 |
2025-01-21 | 3008 | 1115799 | 4236 | 2147483647 | 2755.00 | 2825.00 | 2740.00 | 2765.00 | 10.00 | 0.36% | 2765.00 | 13 | 2770.00 | 1 | 16.62 |
2025-01-22 | 3008 | 786787 | 2613 | 2147483647 | 2785.00 | 2800.00 | 2750.00 | 2750.00 | 15.00 | -0.54% | 2750.00 | 22 | 2755.00 | 1 | 16.53 |
2025-02-03 | 3008 | 1787571 | 6322 | 2147483647 | 2700.00 | 2835.00 | 2700.00 | 2830.00 | 80.00 | 2.91% | 2820.00 | 4 | 2830.00 | 5 | 17.01 |
2025-02-04 | 3008 | 951541 | 6872 | 2147483647 | 2825.00 | 2845.00 | 2760.00 | 2775.00 | 55.00 | -1.94% | 2775.00 | 8 | 2780.00 | 8 | 16.68 |
2025-02-05 | 3008 | 869425 | 2786 | 2147483647 | 2790.00 | 2815.00 | 2765.00 | 2810.00 | 35.00 | 1.26% | 2805.00 | 5 | 2810.00 | 4 | 16.89 |
2025-02-06 | 3008 | 1026190 | 3022 | 2147483647 | 2800.00 | 2820.00 | 2785.00 | 2810.00 | 0.00 | 0% | 2805.00 | 5 | 2810.00 | 2 | 16.89 |
2025-02-07 | 3008 | 628521 | 2598 | 1759314095 | 2800.00 | 2830.00 | 2790.00 | 2795.00 | 15.00 | -0.53% | 2795.00 | 11 | 2800.00 | 26 | 16.80 |
2025-02-10 | 3008 | 1192772 | 6636 | 2147483647 | 2785.00 | 2805.00 | 2715.00 | 2715.00 | 80.00 | -2.86% | 2715.00 | 4 | 2725.00 | 4 | 16.32 |
2025-02-11 | 3008 | 509116 | 2961 | 1384845440 | 2730.00 | 2750.00 | 2705.00 | 2715.00 | 0.00 | 0% | 2715.00 | 1 | 2720.00 | 6 | 16.32 |
2025-02-12 | 3008 | 511390 | 3772 | 1384473670 | 2730.00 | 2740.00 | 2695.00 | 2695.00 | 20.00 | -0.74% | 2695.00 | 3 | 2700.00 | 4 | 16.20 |
2025-02-13 | 3008 | 453745 | 1914 | 1231780415 | 2695.00 | 2735.00 | 2695.00 | 2705.00 | 10.00 | 0.37% | 2705.00 | 9 | 2715.00 | 5 | 16.26 |
2025-02-14 | 3008 | 603089 | 4150 | 1624239545 | 2705.00 | 2730.00 | 2670.00 | 2670.00 | 35.00 | -1.29% | 2670.00 | 7 | 2675.00 | 3 | 16.05 |
2025-02-17 | 3008 | 869243 | 3331 | 2147483647 | 2690.00 | 2760.00 | 2670.00 | 2735.00 | 65.00 | 2.43% | 2730.00 | 7 | 2735.00 | 1 | 16.44 |
2025-02-18 | 3008 | 426367 | 2131 | 1166721055 | 2735.00 | 2755.00 | 2715.00 | 2715.00 | 20.00 | -0.73% | 2715.00 | 17 | 2730.00 | 1 | 16.32 |