大立光(3008)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 | 2785.00 0 0% | 2685.00 -100 -3.59% | 2650.00 -35 -1.3% | 2595.00 -55 -2.08% | 2580.00 -15 -0.58% | 2575.00 -5 -0.19% | 2525.00 -50 -1.94% | 2550.00 25 0.99% | 2600.00 50 1.96% | 2595.00 -5 -0.19% | 2580.00 -15 -0.58% | 2490.00 -90 -3.49% | 2495.00 5 0.2% | 2495.00 0 0% | 2475.00 -20 -0.8% | 2515.00 40 1.62% | 2535.00 20 0.8% | 2550.00 15 0.59% | 2490.00 -60 -2.35% | 2535.00 45 1.81% | 2510.00 -25 -0.99% | 2490.00 -20 -0.8% | 2557.12 | |||||||||
2 月 | 2435.00 -55 -2.21% | 2365.00 -70 -2.87% | 2355.00 -10 -0.42% | 2405.00 50 2.12% | 2390.00 -15 -0.62% | 2395.00 5 0.21% | 2460.00 65 2.71% | 2485.00 25 1.02% | 2530.00 45 1.81% | 2545.00 15 0.59% | 2625.00 80 3.14% | 2640.00 15 0.57% | 2590.00 -50 -1.89% | 2486.5 | ||||||||||||||||||
3 月 | 2570.00 -20 -0.77% | 2565.00 -5 -0.19% | 2550.00 -15 -0.58% | 2570.00 20 0.78% | 2550.00 -20 -0.78% | 2500.00 -50 -1.96% | 2520.00 20 0.8% | 2520.00 0 0% | 2500.00 -20 -0.79% | 2520.00 20 0.8% | 2515.00 -5 -0.2% | 2520.00 5 0.2% | 2475.00 -45 -1.79% | 2570.00 95 3.84% | 2485.00 -85 -3.31% | 2445.00 -40 -1.61% | 2455.00 10 0.41% | 2430.00 -25 -1.02% | 2435.00 5 0.21% | 2430.00 -5 -0.21% | 2507.71 |
說明:最高漲幅:3.84%最低跌幅:-3.59% 最高價:2785.00最低價:2355.00平均價:2520,灰色底表示週末,漲29天(890)元,跌38天(-1175)元,平盤3天
4%=1,3%=3,2%=7,1%=10,0%=11,-0%=1,-1%=3,-2%=9,-3%=9,-4%=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 | 3008 | 1207000 | 1072 | 2147483647 | 2860.00 | 2860.00 | 2745.00 | 2785.00 | 85.00 | 0% | 2785.00 | 7 | 2790.00 | 9 | 21.92 |
2024-01-03 | 3008 | 1368000 | 1283 | 2147483647 | 2725.00 | 2730.00 | 2665.00 | 2685.00 | 100.00 | -3.59% | 2685.00 | 7 | 2690.00 | 2 | 21.13 |
2024-01-04 | 3008 | 953000 | 823 | 2147483647 | 2680.00 | 2710.00 | 2640.00 | 2650.00 | 35.00 | -1.3% | 2650.00 | 4 | 2655.00 | 9 | 20.85 |
2024-01-05 | 3008 | 1218000 | 1081 | 2147483647 | 2640.00 | 2675.00 | 2585.00 | 2595.00 | 55.00 | -2.08% | 2590.00 | 7 | 2600.00 | 46 | 20.42 |
2024-01-08 | 3008 | 969000 | 878 | 2147483647 | 2600.00 | 2620.00 | 2550.00 | 2580.00 | 15.00 | -0.58% | 2580.00 | 11 | 2585.00 | 4 | 20.30 |
2024-01-09 | 3008 | 570000 | 510 | 1470485000 | 2595.00 | 2620.00 | 2555.00 | 2575.00 | 5.00 | -0.19% | 2570.00 | 7 | 2580.00 | 16 | 20.26 |
2024-01-10 | 3008 | 1016000 | 857 | 2147483647 | 2570.00 | 2580.00 | 2505.00 | 2525.00 | 50.00 | -1.94% | 2525.00 | 7 | 2530.00 | 13 | 19.87 |
2024-01-11 | 3008 | 914000 | 839 | 2147483647 | 2525.00 | 2565.00 | 2515.00 | 2550.00 | 25.00 | 0.99% | 2545.00 | 16 | 2550.00 | 6 | 20.07 |
2024-01-12 | 3008 | 2944000 | 2660 | 2147483647 | 2560.00 | 2650.00 | 2520.00 | 2600.00 | 50.00 | 1.96% | 2600.00 | 51 | 2605.00 | 2 | 20.46 |
2024-01-15 | 3008 | 1041000 | 956 | 2147483647 | 2640.00 | 2665.00 | 2590.00 | 2595.00 | 5.00 | -0.19% | 2595.00 | 10 | 2600.00 | 4 | 20.42 |
2024-01-16 | 3008 | 1191000 | 1070 | 2147483647 | 2580.00 | 2585.00 | 2525.00 | 2580.00 | 15.00 | -0.58% | 2575.00 | 2 | 2580.00 | 6 | 20.30 |
2024-01-17 | 3008 | 1183000 | 1088 | 2147483647 | 2585.00 | 2590.00 | 2490.00 | 2490.00 | 90.00 | -3.49% | 2490.00 | 11 | 2495.00 | 11 | 19.59 |
2024-01-18 | 3008 | 647000 | 594 | 1615525000 | 2490.00 | 2520.00 | 2470.00 | 2495.00 | 5.00 | 0.2% | 2495.00 | 3 | 2500.00 | 2 | 19.63 |
2024-01-19 | 3008 | 834000 | 768 | 2086120000 | 2545.00 | 2565.00 | 2480.00 | 2495.00 | 0.00 | 0% | 2490.00 | 3 | 2495.00 | 42 | 19.63 |
2024-01-22 | 3008 | 641000 | 565 | 1598540000 | 2510.00 | 2525.00 | 2475.00 | 2475.00 | 20.00 | -0.8% | 2475.00 | 46 | 2490.00 | 1 | 19.48 |
2024-01-23 | 3008 | 751000 | 690 | 1895025000 | 2490.00 | 2545.00 | 2480.00 | 2515.00 | 40.00 | 1.62% | 2515.00 | 1 | 2520.00 | 9 | 19.79 |
2024-01-24 | 3008 | 801000 | 710 | 2042445000 | 2540.00 | 2575.00 | 2525.00 | 2535.00 | 20.00 | 0.8% | 2535.00 | 2 | 2540.00 | 9 | 19.95 |
2024-01-25 | 3008 | 493000 | 445 | 1248745000 | 2550.00 | 2550.00 | 2505.00 | 2550.00 | 15.00 | 0.59% | 2540.00 | 2 | 2550.00 | 26 | 20.07 |
2024-01-26 | 3008 | 601000 | 549 | 1506110000 | 2550.00 | 2550.00 | 2490.00 | 2490.00 | 60.00 | -2.35% | 2490.00 | 16 | 2495.00 | 1 | 19.59 |
2024-01-29 | 3008 | 501000 | 473 | 1268240000 | 2495.00 | 2555.00 | 2490.00 | 2535.00 | 45.00 | 1.81% | 2535.00 | 2 | 2540.00 | 1 | 19.95 |
2024-01-30 | 3008 | 236000 | 223 | 594255000 | 2545.00 | 2545.00 | 2505.00 | 2510.00 | 25.00 | -0.99% | 2510.00 | 9 | 2515.00 | 2 | 19.75 |
2024-01-31 | 3008 | 847000 | 722 | 2129200000 | 2540.00 | 2565.00 | 2485.00 | 2490.00 | 20.00 | -0.8% | 2490.00 | 15 | 2495.00 | 3 | 19.59 |
2024-02-01 | 3008 | 1152000 | 1050 | 2147483647 | 2485.00 | 2500.00 | 2410.00 | 2435.00 | 55.00 | -2.21% | 2430.00 | 12 | 2435.00 | 2 | 19.16 |
2024-02-02 | 3008 | 1698000 | 1459 | 2147483647 | 2450.00 | 2460.00 | 2365.00 | 2365.00 | 70.00 | -2.87% | 2365.00 | 21 | 2370.00 | 1 | 18.61 |
2024-02-05 | 3008 | 775000 | 695 | 1823160000 | 2385.00 | 2390.00 | 2335.00 | 2355.00 | 10.00 | -0.42% | 2355.00 | 2 | 2360.00 | 9 | 18.53 |
2024-02-15 | 3008 | 886000 | 799 | 2128730000 | 2425.00 | 2430.00 | 2360.00 | 2405.00 | 50.00 | 2.12% | 2400.00 | 13 | 2405.00 | 17 | 18.93 |
2024-02-16 | 3008 | 442000 | 392 | 1057645000 | 2410.00 | 2415.00 | 2380.00 | 2390.00 | 15.00 | -0.62% | 2390.00 | 10 | 2395.00 | 4 | 18.81 |
2024-02-19 | 3008 | 561000 | 502 | 1343720000 | 2410.00 | 2420.00 | 2380.00 | 2395.00 | 5.00 | 0.21% | 2390.00 | 10 | 2395.00 | 8 | 18.85 |
2024-02-20 | 3008 | 1415000 | 1267 | 2147483647 | 2420.00 | 2495.00 | 2400.00 | 2460.00 | 65.00 | 2.71% | 2460.00 | 12 | 2465.00 | 17 | 19.36 |
2024-02-21 | 3008 | 823000 | 721 | 2037280000 | 2465.00 | 2495.00 | 2430.00 | 2485.00 | 25.00 | 1.02% | 2480.00 | 9 | 2485.00 | 18 | 19.55 |
2024-02-22 | 3008 | 826000 | 747 | 2078370000 | 2495.00 | 2530.00 | 2480.00 | 2530.00 | 45.00 | 1.81% | 2525.00 | 7 | 2530.00 | 49 | 19.91 |
2024-02-23 | 3008 | 783000 | 723 | 1988995000 | 2550.00 | 2565.00 | 2515.00 | 2545.00 | 15.00 | 0.59% | 2545.00 | 8 | 2550.00 | 27 | 20.03 |
2024-02-26 | 3008 | 1226000 | 1155 | 2147483647 | 2555.00 | 2635.00 | 2535.00 | 2625.00 | 80.00 | 3.14% | 2620.00 | 11 | 2625.00 | 35 | 20.66 |
2024-02-27 | 3008 | 1159000 | 1059 | 2147483647 | 2650.00 | 2665.00 | 2605.00 | 2640.00 | 15.00 | 0.57% | 2635.00 | 10 | 2640.00 | 9 | 20.77 |
2024-02-29 | 3008 | 889000 | 715 | 2147483647 | 2630.00 | 2635.00 | 2570.00 | 2590.00 | 50.00 | -1.89% | 2585.00 | 8 | 2590.00 | 29 | 19.31 |
2024-03-01 | 3008 | 737000 | 661 | 1905025000 | 2595.00 | 2615.00 | 2565.00 | 2570.00 | 20.00 | -0.77% | 2565.00 | 22 | 2570.00 | 2 | 19.16 |
2024-03-04 | 3008 | 685000 | 594 | 1747105000 | 2570.00 | 2580.00 | 2520.00 | 2565.00 | 5.00 | -0.19% | 2565.00 | 2 | 2570.00 | 13 | 19.12 |
2024-03-05 | 3008 | 340000 | 296 | 867205000 | 2545.00 | 2570.00 | 2540.00 | 2550.00 | 15.00 | -0.58% | 2550.00 | 7 | 2555.00 | 39 | 19.01 |
2024-03-06 | 3008 | 668000 | 629 | 1723385000 | 2565.00 | 2595.00 | 2560.00 | 2570.00 | 20.00 | 0.78% | 2570.00 | 6 | 2575.00 | 1 | 19.16 |
2024-03-07 | 3008 | 364000 | 336 | 933830000 | 2570.00 | 2600.00 | 2550.00 | 2550.00 | 20.00 | -0.78% | 2550.00 | 12 | 2555.00 | 4 | 19.01 |
2024-03-08 | 3008 | 622000 | 570 | 1564265000 | 2550.00 | 2575.00 | 2485.00 | 2500.00 | 50.00 | -1.96% | 2500.00 | 4 | 2510.00 | 7 | 18.64 |
2024-03-11 | 3008 | 376000 | 350 | 942570000 | 2515.00 | 2525.00 | 2485.00 | 2520.00 | 20.00 | 0.8% | 2515.00 | 2 | 2520.00 | 5 | 18.79 |
2024-03-12 | 3008 | 523000 | 483 | 1320610000 | 2530.00 | 2550.00 | 2510.00 | 2520.00 | 0.00 | 0% | 2520.00 | 7 | 2530.00 | 2 | 18.79 |
2024-03-13 | 3008 | 476000 | 429 | 1201030000 | 2520.00 | 2555.00 | 2500.00 | 2500.00 | 20.00 | -0.79% | 2495.00 | 15 | 2510.00 | 3 | 18.64 |
2024-03-14 | 3008 | 389000 | 361 | 976900000 | 2505.00 | 2525.00 | 2490.00 | 2520.00 | 20.00 | 0.8% | 2515.00 | 2 | 2520.00 | 22 | 18.79 |
2024-03-15 | 3008 | 449000 | 352 | 1125450000 | 2515.00 | 2520.00 | 2485.00 | 2515.00 | 5.00 | -0.2% | 2505.00 | 8 | 2515.00 | 9 | 18.75 |
2024-03-18 | 3008 | 228000 | 217 | 573645000 | 2515.00 | 2525.00 | 2500.00 | 2520.00 | 5.00 | 0.2% | 2515.00 | 5 | 2520.00 | 5 | 18.79 |
2024-03-19 | 3008 | 386000 | 357 | 960640000 | 2515.00 | 2520.00 | 2475.00 | 2475.00 | 45.00 | -1.79% | 2475.00 | 14 | 2480.00 | 1 | 18.45 |
2024-03-20 | 3008 | 964000 | 868 | 2147483647 | 2465.00 | 2600.00 | 2465.00 | 2570.00 | 95.00 | 3.84% | 2565.00 | 20 | 2570.00 | 6 | 19.16 |
2024-03-21 | 3008 | 968000 | 878 | 2147483647 | 2540.00 | 2555.00 | 2480.00 | 2485.00 | 0.00 | -3.31% | 2485.00 | 1 | 2490.00 | 1 | 18.53 |
2024-03-22 | 3008 | 565000 | 531 | 1389305000 | 2485.00 | 2495.00 | 2435.00 | 2445.00 | 40.00 | -1.61% | 2445.00 | 3 | 2450.00 | 1 | 18.23 |
2024-03-25 | 3008 | 326000 | 305 | 800265000 | 2445.00 | 2470.00 | 2435.00 | 2455.00 | 10.00 | 0.41% | 2455.00 | 3 | 2460.00 | 7 | 18.30 |
2024-03-26 | 3008 | 724000 | 624 | 1791780000 | 2470.00 | 2545.00 | 2430.00 | 2430.00 | 25.00 | -1.02% | 2430.00 | 20 | 2435.00 | 1 | 18.12 |
2024-03-27 | 3008 | 260000 | 243 | 632570000 | 2430.00 | 2455.00 | 2410.00 | 2435.00 | 5.00 | 0.21% | 2435.00 | 6 | 2445.00 | 7 | 18.15 |
2024-03-28 | 3008 | 261000 | 233 | 637000000 | 2435.00 | 2470.00 | 2430.00 | 2430.00 | 5.00 | -0.21% | 2430.00 | 3 | 2440.00 | 1 | 18.12 |