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
| 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 | 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% | 91.60 -2.8 -2.97% | 91.70 0.1 0.11% | 92.80 1.1 1.2% | 90.06 | ||||||||||||||||||
| 3 月 | 88.70 -4.1 -4.42% | 86.70 -2 -2.25% | 87.60 0.9 1.04% | 92.80 5.2 5.94% | 96.20 3.4 3.66% | 97.30 1.1 1.14% | 93.50 -3.8 -3.91% | 95.90 2.4 2.57% | 95.20 -0.7 -0.73% | 85.70 -9.5 -9.98% | 92.10 6.4 7.47% | 92.50 0.4 0.43% | 91.00 -1.5 -1.62% | 90.00 -1 -1.1% | 90.90 0.9 1% | 89.20 -1.7 -1.87% | 89.50 0.3 0.34% | 89.90 0.4 0.45% | 95.60 5.7 6.34% | 96.00 0.4 0.42% | 95.90 -0.1 -0.1% | 91.83 | ||||||||||
| 4 月 | 92.50 -3.4 -3.55% | 93.00 0.5 0.54% | 91.70 -1.3 -1.4% | 89.90 -1.8 -1.96% | 89.70 -0.2 -0.22% | 89.90 0.2 0.22% | 91.00 1.1 1.22% | 91.60 0.6 0.66% | 91.10 -0.5 -0.55% | 89.60 -1.5 -1.65% | 92.40 2.8 3.13% | 89.30 -3.1 -3.35% | 88.70 -0.6 -0.67% | 86.70 -2 -2.25% | 85.10 -1.6 -1.85% | 89.99 |
說明:最高漲幅:7.47%最低跌幅:-9.98% 最高價:97.30最低價:80.40平均價:89.16,灰色底表示週末,漲42天(66.1)元,跌47天(-85.3)元,平盤2天
7%=1,6%=3,4%=1,3%=7,2%=4,1%=13,0%=15,-0%=1,-1%=3,-2%=8,-3%=9,-4%=11,-5%=15,
| 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 |
| 2024-02-26 | 3702 | 6016000 | 3676 | 553931300 | 94.00 | 94.00 | 91.20 | 91.60 | 2.80 | -2.97% | 91.60 | 159 | 92.00 | 1 | 28.62 |
| 2024-02-27 | 3702 | 5073000 | 2193 | 467415400 | 91.40 | 93.30 | 91.30 | 91.70 | 0.10 | 0.11% | 91.70 | 9 | 91.80 | 4 | 28.66 |
| 2024-02-29 | 3702 | 10913000 | 3201 | 1009557400 | 91.50 | 93.40 | 90.50 | 92.80 | 1.10 | 1.2% | 92.70 | 2 | 92.80 | 136 | 29.00 |
| 2024-03-01 | 3702 | 6384000 | 4250 | 569576400 | 91.90 | 91.90 | 87.60 | 88.70 | 4.10 | -4.42% | 88.60 | 5 | 88.70 | 12 | 27.72 |
| 2024-03-04 | 3702 | 5264000 | 3510 | 460089400 | 87.60 | 88.30 | 86.50 | 86.70 | 2.00 | -2.25% | 86.70 | 77 | 86.80 | 11 | 27.09 |
| 2024-03-05 | 3702 | 11416000 | 6396 | 987990600 | 86.70 | 89.00 | 83.60 | 87.60 | 0.90 | 1.04% | 87.50 | 203 | 87.60 | 5 | 27.38 |
| 2024-03-06 | 3702 | 16115000 | 8689 | 1482396300 | 88.00 | 94.80 | 87.60 | 92.80 | 5.20 | 5.94% | 92.80 | 11 | 92.90 | 43 | 29.00 |
| 2024-03-07 | 3702 | 25972000 | 14800 | 2147483647 | 92.30 | 98.60 | 90.30 | 96.20 | 3.40 | 3.66% | 96.20 | 14 | 96.50 | 2 | 30.06 |
| 2024-03-08 | 3702 | 27765000 | 14945 | 2147483647 | 96.20 | 101.50 | 94.50 | 97.30 | 1.10 | 1.14% | 97.30 | 296 | 97.40 | 1 | 30.41 |
| 2024-03-11 | 3702 | 13967000 | 7847 | 1311088300 | 96.70 | 96.70 | 91.50 | 93.50 | 3.80 | -3.91% | 93.50 | 54 | 93.80 | 4 | 29.22 |
| 2024-03-12 | 3702 | 9957000 | 6240 | 954188500 | 92.20 | 97.80 | 92.20 | 95.90 | 2.40 | 2.57% | 95.90 | 274 | 96.00 | 34 | 22.20 |
| 2024-03-13 | 3702 | 14054000 | 8409 | 1346046000 | 97.00 | 98.00 | 93.80 | 95.20 | 0.70 | -0.73% | 95.20 | 24 | 95.30 | 2 | 22.04 |
| 2024-03-14 | 3702 | 19603000 | 13484 | 1741141600 | 94.30 | 94.50 | 85.70 | 85.70 | 9.50 | -9.98% | 85.70 | 102 | 85.90 | 5 | 19.84 |
| 2024-03-15 | 3702 | 42958000 | 14460 | 2147483647 | 85.70 | 92.10 | 84.70 | 92.10 | 6.40 | 7.47% | 92.10 | 1194 | 92.20 | 184 | 21.32 |
| 2024-03-18 | 3702 | 20656000 | 10719 | 1906083600 | 92.00 | 93.30 | 90.80 | 92.50 | 0.40 | 0.43% | 92.40 | 4 | 92.50 | 254 | 21.41 |
| 2024-03-19 | 3702 | 23818000 | 12994 | 2147483647 | 92.80 | 95.40 | 91.00 | 91.00 | 1.50 | -1.62% | 90.90 | 51 | 91.00 | 16 | 21.06 |
| 2024-03-20 | 3702 | 14656000 | 8339 | 1334754500 | 91.50 | 94.40 | 89.40 | 90.00 | 1.00 | -1.1% | 90.00 | 8 | 90.10 | 31 | 20.83 |
| 2024-03-21 | 3702 | 11777000 | 6031 | 1061964300 | 91.00 | 91.20 | 88.10 | 90.90 | 0.90 | 1% | 90.60 | 1 | 90.90 | 60 | 21.04 |
| 2024-03-22 | 3702 | 7088000 | 3497 | 635921200 | 90.70 | 91.80 | 88.90 | 89.20 | 1.70 | -1.87% | 89.20 | 81 | 89.30 | 20 | 20.65 |
| 2024-03-25 | 3702 | 6581000 | 3248 | 590614500 | 88.50 | 91.00 | 88.50 | 89.50 | 0.30 | 0.34% | 89.50 | 54 | 89.60 | 2 | 20.72 |
| 2024-03-26 | 3702 | 9589000 | 4850 | 859220900 | 90.00 | 90.90 | 87.40 | 89.90 | 0.40 | 0.45% | 89.80 | 22 | 89.90 | 66 | 20.81 |
| 2024-03-27 | 3702 | 18633000 | 9605 | 1752660800 | 90.90 | 96.50 | 89.50 | 95.60 | 5.70 | 6.34% | 95.50 | 27 | 95.60 | 5 | 22.13 |
| 2024-03-28 | 3702 | 18084000 | 10876 | 1738713600 | 96.00 | 97.40 | 94.20 | 96.00 | 0.40 | 0.42% | 95.90 | 3 | 96.00 | 95 | 22.22 |
| 2024-03-29 | 3702 | 20770000 | 11251 | 1958355200 | 96.90 | 96.90 | 91.00 | 95.90 | 0.10 | -0.1% | 95.50 | 30 | 95.90 | 52 | 22.20 |
| 2024-04-01 | 3702 | 9158000 | 5766 | 853620100 | 96.50 | 96.50 | 92.10 | 92.50 | 3.40 | -3.55% | 92.50 | 50 | 92.60 | 8 | 21.41 |
| 2024-04-02 | 3702 | 6720000 | 3063 | 624429400 | 92.50 | 94.20 | 92.30 | 93.00 | 0.50 | 0.54% | 93.00 | 20 | 93.10 | 32 | 21.53 |
| 2024-04-03 | 3702 | 4303000 | 2253 | 396159000 | 92.30 | 93.20 | 91.60 | 91.70 | 1.30 | -1.4% | 91.70 | 46 | 91.80 | 2 | 21.23 |
| 2024-04-08 | 3702 | 9335000 | 5828 | 839883100 | 90.90 | 91.20 | 89.30 | 89.90 | 1.80 | -1.96% | 89.90 | 84 | 90.00 | 7 | 20.81 |
| 2024-04-09 | 3702 | 4519000 | 2800 | 406066800 | 89.30 | 90.70 | 89.20 | 89.70 | 0.20 | -0.22% | 89.70 | 7 | 89.80 | 2 | 20.76 |
| 2024-04-10 | 3702 | 5247000 | 2988 | 474070400 | 90.20 | 91.40 | 89.70 | 89.90 | 0.20 | 0.22% | 89.80 | 25 | 89.90 | 111 | 20.81 |
| 2024-04-11 | 3702 | 5359000 | 3158 | 487209500 | 90.60 | 92.50 | 90.20 | 91.00 | 1.10 | 1.22% | 90.90 | 9 | 91.00 | 152 | 21.06 |
| 2024-04-12 | 3702 | 6798000 | 3767 | 622602600 | 90.40 | 93.00 | 89.70 | 91.60 | 0.60 | 0.66% | 91.60 | 36 | 91.70 | 3 | 21.20 |
| 2024-04-15 | 3702 | 8552000 | 4047 | 784283400 | 91.60 | 92.80 | 90.30 | 91.10 | 0.50 | -0.55% | 91.10 | 26 | 91.20 | 3 | 21.09 |
| 2024-04-16 | 3702 | 11801000 | 5461 | 1057793600 | 90.20 | 90.90 | 88.20 | 89.60 | 1.50 | -1.65% | 89.60 | 20 | 89.90 | 2 | 20.74 |
| 2024-04-17 | 3702 | 6734000 | 3685 | 617631600 | 90.00 | 92.50 | 89.90 | 92.40 | 2.80 | 3.13% | 92.40 | 32 | 92.50 | 155 | 21.39 |
| 2024-04-18 | 3702 | 7837000 | 4352 | 706742100 | 91.00 | 92.70 | 89.30 | 89.30 | 3.10 | -3.35% | 89.30 | 101 | 89.60 | 41 | 20.67 |
| 2024-04-19 | 3702 | 14788096 | 8044 | 1308610528 | 88.30 | 90.80 | 86.20 | 88.70 | 0.60 | -0.67% | 88.70 | 158 | 89.40 | 3 | 20.53 |
| 2024-04-22 | 3702 | 9198000 | 4532 | 804680200 | 88.60 | 90.40 | 86.60 | 86.70 | 2.00 | -2.25% | 86.70 | 68 | 86.80 | 25 | 20.07 |
| 2024-04-23 | 3702 | 7766000 | 4245 | 662200400 | 86.90 | 87.90 | 84.40 | 85.10 | 1.60 | -1.85% | 85.10 | 46 | 85.20 | 17 | 19.70 |