日月光投控(3711)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
12345678910111213141516171819202122232425262728293031當月平均
1 月 133.50
0
0%
126.50
-7
-5.24%
127.00
0.5
0.4%
126.50
-0.5
-0.39%
 126.00
-0.5
-0.4%
126.50
0.5
0.4%
126.50
0
0%
125.50
-1
-0.79%
126.00
0.5
0.4%
 125.50
-0.5
-0.4%
125.50
0
0%
125.00
-0.5
-0.4%
127.00
2
1.6%
131.00
4
3.15%
 134.50
3.5
2.67%
134.50
0
0%
134.00
-0.5
-0.37%
137.00
3
2.24%
137.00
0
0%
 137.00
0
0%
136.00
-1
-0.73%
136.00
0
0%
130.27
2 月133.00
-3
-2.21%
129.50
-3.5
-2.63%
 130.00
0.5
0.39%
        135.50
5.5
4.23%
137.00
1.5
1.11%
 136.00
-1
-0.73%
137.00
1
0.74%
137.50
0.5
0.36%
138.50
1
0.73%
141.50
3
2.17%
        135.15

說明:最高漲幅:4.23%最低跌幅:-5.24% 最高價:141.50最低價:125.00平均價:131.9,灰色底表示週末,漲17天(36.5)元,跌14天(-21)元,平盤8天
4%=2,3%=3,2%=3,1%=3,0%=14,-0%=1,-1%=1,-2%=1,-3%=4,-4%=7,

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 3711 11977000 3848 1595575000 134.50 135.00 132.00 133.50 1.50 0% 133.00 51 133.50 713 15.10
2024-01-03 3711 24333000 11544 2147483647 130.50 130.50 125.50 126.50 7.00 -5.24% 126.00 714 126.50 626 14.31
2024-01-04 3711 8347000 3765 1059628000 126.50 128.00 126.00 127.00 0.50 0.4% 126.50 373 127.00 1109 14.37
2024-01-05 3711 11904000 4758 1503215000 127.00 127.50 125.00 126.50 0.50 -0.39% 126.00 551 126.50 536 14.31
2024-01-08 3711 8343000 3199 1053871000 126.50 128.00 125.50 126.00 0.50 -0.4% 126.00 375 126.50 487 14.25
2024-01-09 3711 12958000 3803 1637043500 128.00 128.00 125.50 126.50 0.50 0.4% 126.00 668 126.50 35 14.31
2024-01-10 3711 8993000 3714 1126774500 126.00 126.50 124.00 126.50 0.00 0% 126.00 121 126.50 667 14.31
2024-01-11 3711 6319000 3421 792827500 126.50 126.50 125.00 125.50 1.00 -0.79% 125.00 845 125.50 10 14.20
2024-01-12 3711 5029000 2805 631352000 126.00 126.00 125.00 126.00 0.50 0.4% 125.50 25 126.00 1120 14.25
2024-01-15 3711 5975000 2393 752967500 128.00 128.00 125.00 125.50 0.50 -0.4% 125.50 41 126.00 332 14.20
2024-01-16 3711 10853000 4321 1355818000 124.50 126.50 123.00 125.50 0.00 0% 125.50 56 126.00 736 14.20
2024-01-17 3711 13749000 5088 1715828500 124.00 126.00 123.50 125.00 0.50 -0.4% 124.50 308 125.00 114 14.14
2024-01-18 3711 12550000 5308 1588482000 125.00 128.50 123.00 127.00 2.00 1.6% 126.50 420 127.00 591 14.37
2024-01-19 3711 21730000 6865 2147483647 131.00 131.50 129.00 131.00 4.00 3.15% 130.50 6 131.00 1311 14.82
2024-01-22 3711 16593000 6930 2147483647 131.50 134.50 131.00 134.50 3.50 2.67% 134.00 107 134.50 210 15.21
2024-01-23 3711 9310000 4333 1254763000 135.50 135.50 134.00 134.50 0.00 0% 134.50 303 135.00 393 15.21
2024-01-24 3711 5021000 2754 673419000 135.00 135.50 133.50 134.00 0.50 -0.37% 134.00 54 134.50 891 15.16
2024-01-25 3711 8537000 4200 1161702000 134.50 137.00 134.00 137.00 3.00 2.24% 136.50 9 137.00 1493 15.50
2024-01-26 3711 5970000 2645 817073500 137.00 138.00 136.00 137.00 0.00 0% 136.50 85 137.00 713 15.50
2024-01-29 3711 3365000 1875 460760500 137.00 137.50 136.50 137.00 0.00 0% 136.50 840 137.00 123 15.50
2024-01-30 3711 5758000 2294 784142000 137.00 137.00 135.00 136.00 1.00 -0.73% 136.00 602 136.50 56 15.38
2024-01-31 3711 7996000 3149 1085420000 135.00 136.50 134.50 136.00 0.00 0% 135.50 477 136.00 282 15.38
2024-02-01 3711 13359000 5192 1777441500 135.00 135.00 132.00 133.00 3.00 -2.21% 132.50 211 133.00 875 15.05
2024-02-02 3711 16592000 7432 2147483647 132.00 132.50 129.00 129.50 3.50 -2.63% 129.50 140 130.00 293 14.65
2024-02-05 3711 10762000 4901 1385850500 128.00 130.50 126.50 130.00 0.50 0.39% 130.00 104 130.50 432 14.71
2024-02-15 3711 15364000 7095 2084084000 136.50 137.00 134.00 135.50 5.50 4.23% 135.50 48 136.00 106 15.33
2024-02-16 3711 20493000 8129 2147483647 140.00 144.00 135.50 137.00 1.50 1.11% 137.00 166 137.50 518 15.50
2024-02-19 3711 7023000 3246 957965500 137.00 138.00 135.50 136.00 1.00 -0.73% 136.00 435 136.50 69 15.38
2024-02-20 3711 9437000 4500 1287892000 135.50 137.50 135.00 137.00 1.00 0.74% 137.00 83 137.50 504 15.50
2024-02-21 3711 6125000 3029 840749000 136.50 138.00 136.00 137.50 0.50 0.36% 137.00 486 137.50 17 15.55
2024-02-22 3711 8693000 3891 1207304500 138.00 140.50 138.00 138.50 1.00 0.73% 138.00 384 138.50 90 15.67
2024-02-23 3711 14274000 6750 2017298000 140.00 143.00 139.00 141.50 3.00 2.17% 141.00 332 141.50 78 16.01