大聯大(3702)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 80.40
0
0%
80.50
0.1
0.12%
81.60
1.1
1.37%
81.40
-0.2
-0.25%
 80.90
-0.5
-0.61%
81.80
0.9
1.11%
82.00
0.2
0.24%
81.70
-0.3
-0.37%
81.10
-0.6
-0.73%
 82.40
1.3
1.6%
84.30
1.9
2.31%
86.50
2.2
2.61%
86.80
0.3
0.35%
86.70
-0.1
-0.12%
 89.60
2.9
3.34%
89.80
0.2
0.22%
89.90
0.1
0.11%
89.00
-0.9
-1%
89.00
0
0%
 89.80
0.8
0.9%
87.70
-2.1
-2.34%
87.20
-0.5
-0.57%
85.11
2 月88.70
1.5
1.72%
88.50
-0.2
-0.23%
 87.60
-0.9
-1.02%
        86.60
-1
-1.14%
89.40
2.8
3.23%
 89.00
-0.4
-0.45%
94.00
5
5.62%
90.30
-3.7
-3.94%
91.50
1.2
1.33%
94.40
2.9
3.17%
        89.48

說明:最高漲幅:5.62%最低跌幅:-3.94% 最高價:94.40最低價:80.40平均價:86.56,灰色底表示週末,漲20天(30.4)元,跌17天(-14.2)元,平盤2天
6%=1,3%=5,2%=4,1%=5,0%=7,-0%=1,-1%=1,-2%=6,-3%=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
2024-01-02 3702 7767000 4050 624805600 80.80 81.40 80.00 80.40 1.20 0% 80.40 99 80.50 17 25.12
2024-01-03 3702 6624000 3181 532190800 80.00 81.00 79.30 80.50 0.10 0.12% 80.50 86 80.60 66 25.16
2024-01-04 3702 5961000 3011 484950300 81.50 81.70 80.50 81.60 1.10 1.37% 81.40 1 81.60 33 25.50
2024-01-05 3702 9600000 4625 774521100 81.50 81.50 79.20 81.40 0.20 -0.25% 81.30 2 81.40 81 25.44
2024-01-08 3702 6141000 2782 495279200 81.40 81.80 79.80 80.90 0.50 -0.61% 80.80 9 80.90 21 25.28
2024-01-09 3702 5606000 2661 456184700 81.00 81.80 80.00 81.80 0.90 1.11% 81.60 43 81.80 133 25.56
2024-01-10 3702 5008000 2413 410456100 81.70 82.40 81.20 82.00 0.20 0.24% 81.90 9 82.10 11 25.62
2024-01-11 3702 8486000 4327 688584400 82.00 82.00 79.70 81.70 0.30 -0.37% 81.60 47 81.70 47 25.53
2024-01-12 3702 3010000 1626 244367700 81.20 81.50 80.90 81.10 0.60 -0.73% 81.00 46 81.10 17 25.34
2024-01-15 3702 6127000 2910 501964600 81.10 82.90 80.60 82.40 1.30 1.6% 82.40 102 82.50 1 25.75
2024-01-16 3702 9208000 3922 770654200 81.90 84.30 81.90 84.30 1.90 2.31% 84.20 1 84.30 96 26.34
2024-01-17 3702 15544000 8083 1337374100 84.30 86.80 84.30 86.50 2.20 2.61% 86.40 24 86.50 170 27.03
2024-01-18 3702 8747000 4739 760279700 87.30 87.90 86.00 86.80 0.30 0.35% 86.80 28 86.90 71 27.12
2024-01-19 3702 6755000 3844 582448600 86.30 86.70 85.20 86.70 0.10 -0.12% 86.60 1 86.70 68 27.09
2024-01-22 3702 7265000 4224 646571600 87.00 89.60 86.80 89.60 2.90 3.34% 89.50 70 89.60 158 28.00
2024-01-23 3702 4442000 2758 399317800 89.60 90.80 89.20 89.80 0.20 0.22% 89.80 24 89.90 65 28.06
2024-01-24 3702 7569000 3887 684138300 89.80 91.70 89.40 89.90 0.10 0.11% 89.90 82 90.00 12 28.09
2024-01-25 3702 3659000 2427 326800200 90.50 90.50 88.60 89.00 0.90 -1% 89.00 11 89.10 5 27.81
2024-01-26 3702 6233000 3376 551514800 88.90 89.60 86.90 89.00 0.00 0% 88.90 58 89.00 86 27.81
2024-01-29 3702 2662000 1465 238032700 88.50 89.90 87.90 89.80 0.80 0.9% 89.60 5 89.80 4 28.06
2024-01-30 3702 5137000 3417 455633100 89.70 90.40 87.70 87.70 2.10 -2.34% 87.70 259 87.80 47 27.41
2024-01-31 3702 5659000 3475 493507700 89.20 89.40 86.20 87.20 0.50 -0.57% 87.10 2 87.20 7 27.25
2024-02-01 3702 5095000 3110 452459700 87.50 89.70 87.20 88.70 1.50 1.72% 88.70 1 88.80 3 27.72
2024-02-02 3702 3132000 1853 277183900 88.70 89.50 88.10 88.50 0.20 -0.23% 88.40 23 88.50 4 27.66
2024-02-05 3702 3533000 2257 309557800 87.80 88.20 86.60 87.60 0.90 -1.02% 87.60 42 87.70 36 27.38
2024-02-15 3702 4607000 3240 400941100 90.00 90.00 86.20 86.60 1.00 -1.14% 86.50 14 86.60 3 27.06
2024-02-16 3702 4825000 3020 428419900 87.00 89.70 86.90 89.40 2.80 3.23% 89.00 8 89.40 103 27.94
2024-02-19 3702 4343000 2793 384278000 89.60 89.60 87.30 89.00 0.40 -0.45% 89.00 39 89.10 7 27.81
2024-02-20 3702 9249000 5370 858959100 89.20 94.00 89.20 94.00 5.00 5.62% 93.90 14 94.00 257 29.38
2024-02-21 3702 5974000 3922 545046800 93.50 93.60 90.10 90.30 3.70 -3.94% 90.20 29 90.30 9 28.22
2024-02-22 3702 3949000 2342 361444900 90.60 92.30 90.40 91.50 1.20 1.33% 91.50 10 91.60 1 28.59
2024-02-23 3702 7003000 4905 659957700 92.20 95.50 92.20 94.40 2.90 3.17% 94.30 70 94.50 25 29.50