大立光(3008)每日收盤價分析
彰化一整天的股票觀查
今年
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 | 2075.00 0 0% | 2100.00 25 1.2% | 2100.00 0 0% | 2180.00 80 3.81% | 2225.00 45 2.06% | 2180.00 -45 -2.02% | 2190.00 10 0.46% | 2160.00 -30 -1.37% | 2005.00 -155 -7.18% | 2050.00 45 2.24% | 2075.00 25 1.22% | 2165.00 90 4.34% | 2125.00 -40 -1.85% | 2129.38 | ||||||||||||||||||
| 2 月 | 2215.00 90 4.24% | 2220.00 5 0.23% | 2217.5 |
說明:最高漲幅:4.34%最低跌幅:-7.18% 最高價:2225.00最低價:2005.00平均價:2139.17,灰色底表示週末,漲12天(595)元,跌4天(-270)元,平盤2天
4%=4,2%=4,1%=2,0%=4,-0%=1,-1%=1,-2%=2,
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2023-01-03 | 3008 | 371000 | 354 | 761650000 | 2040.00 | 2075.00 | 2020.00 | 2075.00 | 35.00 | 0% | 2070.00 | 5 | 2075.00 | 4 | 11.67 |
| 2023-01-04 | 3008 | 330000 | 309 | 692105000 | 2055.00 | 2115.00 | 2055.00 | 2100.00 | 25.00 | 1.2% | 2100.00 | 16 | 2105.00 | 3 | 11.81 |
| 2023-01-05 | 3008 | 342000 | 322 | 721005000 | 2115.00 | 2130.00 | 2090.00 | 2100.00 | 0.00 | 0% | 2095.00 | 6 | 2105.00 | 3 | 11.81 |
| 2023-01-06 | 3008 | 650000 | 586 | 1398635000 | 2075.00 | 2195.00 | 2075.00 | 2180.00 | 80.00 | 3.81% | 2175.00 | 5 | 2180.00 | 1 | 12.26 |
| 2023-01-09 | 3008 | 827000 | 763 | 1830095000 | 2200.00 | 2245.00 | 2165.00 | 2225.00 | 45.00 | 2.06% | 2220.00 | 15 | 2225.00 | 3 | 12.51 |
| 2023-01-10 | 3008 | 544000 | 495 | 1193700000 | 2200.00 | 2230.00 | 2175.00 | 2180.00 | 45.00 | -2.02% | 2180.00 | 32 | 2185.00 | 5 | 12.26 |
| 2023-01-11 | 3008 | 401000 | 382 | 875665000 | 2185.00 | 2200.00 | 2160.00 | 2190.00 | 10.00 | 0.46% | 2185.00 | 3 | 2190.00 | 10 | 12.31 |
| 2023-01-12 | 3008 | 420000 | 391 | 909740000 | 2175.00 | 2190.00 | 2150.00 | 2160.00 | 30.00 | -1.37% | 2160.00 | 2 | 2165.00 | 1 | 12.15 |
| 2023-01-13 | 3008 | 2302000 | 2069 | 2147483647 | 2100.00 | 2110.00 | 1955.00 | 2005.00 | 155.00 | -7.18% | 2005.00 | 9 | 2010.00 | 13 | 11.27 |
| 2023-01-16 | 3008 | 951000 | 900 | 1943965000 | 2015.00 | 2075.00 | 2005.00 | 2050.00 | 45.00 | 2.24% | 2050.00 | 2 | 2055.00 | 25 | 11.53 |
| 2023-01-17 | 3008 | 498000 | 474 | 1033335000 | 2050.00 | 2090.00 | 2050.00 | 2075.00 | 25.00 | 1.22% | 2070.00 | 3 | 2075.00 | 6 | 11.67 |
| 2023-01-30 | 3008 | 718000 | 660 | 1551480000 | 2130.00 | 2180.00 | 2130.00 | 2165.00 | 90.00 | 4.34% | 2165.00 | 3 | 2170.00 | 11 | 12.17 |
| 2023-01-31 | 3008 | 590000 | 537 | 1269945000 | 2135.00 | 2190.00 | 2125.00 | 2125.00 | 40.00 | -1.85% | 2125.00 | 25 | 2135.00 | 5 | 11.95 |
| 2023-02-01 | 3008 | 829000 | 783 | 1817205000 | 2135.00 | 2225.00 | 2135.00 | 2215.00 | 90.00 | 4.24% | 2210.00 | 9 | 2215.00 | 4 | 12.46 |
| 2023-02-02 | 3008 | 410000 | 401 | 910085000 | 2225.00 | 2240.00 | 2190.00 | 2220.00 | 5.00 | 0.23% | 2215.00 | 10 | 2225.00 | 10 | 12.48 |