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
12345678910111213141516171819202122232425262728293031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,

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 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