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
12345678910111213141516171819202122232425262728293031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,

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
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