菱光(8249)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 | 29.50 0 0% | 29.30 -0.2 -0.68% | 29.45 0.15 0.51% | 29.45 0 0% | 29.30 -0.15 -0.51% | 29.15 -0.15 -0.51% | 29.05 -0.1 -0.34% | 29.00 -0.05 -0.17% | 29.00 0 0% | 29.05 0.05 0.17% | 28.80 -0.25 -0.86% | 28.45 -0.35 -1.22% | 28.45 0 0% | 28.60 0.15 0.53% | 28.80 0.2 0.7% | 29.15 0.35 1.22% | 29.05 -0.1 -0.34% | 29.05 0 0% | 29.10 0.05 0.17% | 29.15 0.05 0.17% | 29.15 0 0% | 29.00 -0.15 -0.51% | 29.05 | |||||||||
| 2 月 | 29.25 0.25 0.86% | 28.95 -0.3 -1.03% | 28.85 -0.1 -0.35% | 29.15 0.3 1.04% | 29.40 0.25 0.86% | 30.05 0.65 2.21% | 30.85 0.8 2.66% | 32.55 1.7 5.51% | 31.10 -1.45 -4.45% | 31.15 0.05 0.16% | 31.00 -0.15 -0.48% | 30.65 -0.35 -1.13% | 30.85 0.2 0.65% | 30.24 | ||||||||||||||||||
| 3 月 | 30.55 -0.3 -0.97% | 31.20 0.65 2.13% | 31.05 -0.15 -0.48% | 31.50 0.45 1.45% | 30.75 -0.75 -2.38% | 29.80 -0.95 -3.09% | 30.65 0.85 2.85% | 31.05 0.4 1.31% | 30.35 -0.7 -2.25% | 29.90 -0.45 -1.48% | 29.10 -0.8 -2.68% | 29.05 -0.05 -0.17% | 28.90 -0.15 -0.52% | 29.00 0.1 0.35% | 29.40 0.4 1.38% | 29.35 -0.05 -0.17% | 29.50 0.15 0.51% | 29.20 -0.3 -1.02% | 29.35 0.15 0.51% | 29.50 0.15 0.51% | 29.40 -0.1 -0.34% | 29.91 | ||||||||||
| 4 月 | 29.30 -0.1 -0.34% | 29.35 0.05 0.17% | 29.15 -0.2 -0.68% | 29.30 0.15 0.51% | 29.35 0.05 0.17% | 29.40 0.05 0.17% | 29.10 -0.3 -1.02% | 29.25 0.15 0.52% | 29.10 -0.15 -0.51% | 28.50 -0.6 -2.06% | 28.70 0.2 0.7% | 28.80 0.1 0.35% | 28.50 -0.3 -1.04% | 28.45 -0.05 -0.18% | 28.55 0.1 0.35% | 28.70 0.15 0.53% | 28.97 |
說明:最高漲幅:5.51%最低跌幅:-4.45% 最高價:32.55最低價:28.45平均價:29.54,灰色底表示週末,漲43天(12.75)元,跌43天(-11.75)元,平盤6天
6%=1,3%=3,2%=4,1%=23,0%=18,-0%=1,-1%=2,-2%=3,-3%=17,-4%=20,
| 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 | 8249 | 76000 | 33 | 2240650 | 29.50 | 29.60 | 29.35 | 29.50 | 0.00 | 0% | 29.50 | 1 | 29.55 | 1 | 16.48 |
| 2024-01-03 | 8249 | 45000 | 39 | 1319000 | 29.40 | 29.40 | 29.20 | 29.30 | 0.20 | -0.68% | 29.30 | 1 | 29.35 | 5 | 16.37 |
| 2024-01-04 | 8249 | 30000 | 22 | 881050 | 29.40 | 29.45 | 29.25 | 29.45 | 0.15 | 0.51% | 29.35 | 2 | 29.45 | 1 | 16.45 |
| 2024-01-05 | 8249 | 23000 | 17 | 677000 | 29.30 | 29.50 | 29.30 | 29.45 | 0.00 | 0% | 29.40 | 6 | 29.45 | 2 | 16.45 |
| 2024-01-08 | 8249 | 20000 | 18 | 586400 | 29.25 | 29.40 | 29.25 | 29.30 | 0.15 | -0.51% | 29.30 | 12 | 29.35 | 1 | 16.37 |
| 2024-01-09 | 8249 | 40000 | 35 | 1169050 | 29.30 | 29.30 | 29.15 | 29.15 | 0.15 | -0.51% | 29.15 | 4 | 29.20 | 1 | 16.28 |
| 2024-01-10 | 8249 | 32000 | 31 | 929950 | 29.15 | 29.15 | 29.00 | 29.05 | 0.10 | -0.34% | 29.05 | 1 | 29.15 | 2 | 16.23 |
| 2024-01-11 | 8249 | 44000 | 33 | 1276750 | 29.00 | 29.10 | 29.00 | 29.00 | 0.05 | -0.17% | 29.00 | 3 | 29.05 | 1 | 16.20 |
| 2024-01-12 | 8249 | 18000 | 17 | 522150 | 29.05 | 29.05 | 29.00 | 29.00 | 0.00 | 0% | 29.00 | 3 | 29.05 | 5 | 16.20 |
| 2024-01-15 | 8249 | 45000 | 33 | 1307150 | 29.00 | 29.25 | 28.90 | 29.05 | 0.05 | 0.17% | 29.05 | 2 | 29.15 | 1 | 16.23 |
| 2024-01-16 | 8249 | 81000 | 53 | 2334650 | 28.90 | 28.90 | 28.75 | 28.80 | 0.25 | -0.86% | 28.80 | 2 | 28.90 | 9 | 16.09 |
| 2024-01-17 | 8249 | 116000 | 85 | 3312850 | 28.60 | 28.65 | 28.45 | 28.45 | 0.35 | -1.22% | 28.45 | 3 | 28.50 | 2 | 15.89 |
| 2024-01-18 | 8249 | 61000 | 44 | 1742050 | 28.85 | 28.85 | 28.45 | 28.45 | 0.00 | 0% | 28.40 | 5 | 28.55 | 1 | 15.89 |
| 2024-01-19 | 8249 | 72000 | 47 | 2040200 | 28.20 | 28.60 | 28.20 | 28.60 | 0.15 | 0.53% | 28.45 | 1 | 28.60 | 1 | 15.98 |
| 2024-01-22 | 8249 | 17000 | 13 | 488700 | 28.65 | 28.80 | 28.65 | 28.80 | 0.20 | 0.7% | 28.75 | 4 | 28.80 | 1 | 16.09 |
| 2024-01-23 | 8249 | 80000 | 53 | 2329950 | 28.80 | 29.20 | 28.80 | 29.15 | 0.35 | 1.22% | 29.05 | 1 | 29.20 | 12 | 16.28 |
| 2024-01-24 | 8249 | 39000 | 29 | 1134450 | 29.15 | 29.15 | 28.95 | 29.05 | 0.10 | -0.34% | 29.05 | 3 | 29.10 | 1 | 16.23 |
| 2024-01-25 | 8249 | 90000 | 49 | 2621600 | 29.20 | 29.35 | 29.00 | 29.05 | 0.00 | 0% | 29.05 | 3 | 29.15 | 1 | 16.23 |
| 2024-01-26 | 8249 | 94000 | 52 | 2736400 | 29.05 | 29.30 | 29.05 | 29.10 | 0.05 | 0.17% | 29.05 | 9 | 29.10 | 2 | 16.26 |
| 2024-01-29 | 8249 | 36000 | 22 | 1050950 | 29.10 | 29.25 | 29.10 | 29.15 | 0.05 | 0.17% | 29.15 | 5 | 29.20 | 1 | 16.28 |
| 2024-01-30 | 8249 | 37000 | 30 | 1077500 | 29.30 | 29.30 | 29.00 | 29.15 | 0.00 | 0% | 29.10 | 5 | 29.15 | 1 | 16.28 |
| 2024-01-31 | 8249 | 21000 | 15 | 611600 | 29.15 | 29.25 | 29.00 | 29.00 | 0.15 | -0.51% | 29.00 | 8 | 29.20 | 1 | 16.20 |
| 2024-02-01 | 8249 | 48000 | 39 | 1403500 | 29.10 | 29.40 | 29.10 | 29.25 | 0.25 | 0.86% | 29.20 | 1 | 29.25 | 1 | 16.34 |
| 2024-02-02 | 8249 | 89000 | 64 | 2581450 | 29.25 | 29.25 | 28.85 | 28.95 | 0.30 | -1.03% | 28.90 | 6 | 29.05 | 1 | 16.17 |
| 2024-02-05 | 8249 | 41000 | 37 | 1184550 | 29.15 | 29.15 | 28.70 | 28.85 | 0.10 | -0.35% | 28.85 | 2 | 28.90 | 1 | 16.12 |
| 2024-02-15 | 8249 | 108000 | 81 | 3157100 | 29.20 | 29.60 | 29.05 | 29.15 | 0.30 | 1.04% | 29.10 | 9 | 29.20 | 1 | 16.28 |
| 2024-02-16 | 8249 | 116000 | 83 | 3397500 | 29.30 | 29.45 | 29.10 | 29.40 | 0.25 | 0.86% | 29.35 | 1 | 29.40 | 3 | 16.42 |
| 2024-02-19 | 8249 | 225000 | 141 | 6703150 | 29.55 | 30.20 | 29.55 | 30.05 | 0.65 | 2.21% | 30.05 | 6 | 30.10 | 4 | 16.79 |
| 2024-02-20 | 8249 | 649000 | 389 | 19726350 | 30.20 | 30.85 | 30.00 | 30.85 | 0.80 | 2.66% | 30.60 | 4 | 30.85 | 2 | 17.23 |
| 2024-02-21 | 8249 | 1717000 | 893 | 54764150 | 31.00 | 33.25 | 30.35 | 32.55 | 1.70 | 5.51% | 32.55 | 5 | 32.60 | 3 | 18.18 |
| 2024-02-22 | 8249 | 1139000 | 680 | 36034500 | 32.40 | 32.40 | 31.10 | 31.10 | 1.45 | -4.45% | 31.10 | 22 | 31.20 | 7 | 17.37 |
| 2024-02-23 | 8249 | 305000 | 207 | 9553150 | 31.20 | 31.65 | 31.10 | 31.15 | 0.05 | 0.16% | 31.15 | 1 | 31.20 | 6 | 17.40 |
| 2024-02-26 | 8249 | 169000 | 144 | 5254800 | 31.20 | 31.30 | 30.85 | 31.00 | 0.15 | -0.48% | 31.00 | 7 | 31.20 | 1 | 17.32 |
| 2024-02-27 | 8249 | 154000 | 134 | 4742350 | 30.95 | 31.10 | 30.55 | 30.65 | 0.35 | -1.13% | 30.65 | 2 | 30.75 | 1 | 17.12 |
| 2024-02-29 | 8249 | 179000 | 124 | 5532650 | 30.75 | 31.15 | 30.70 | 30.85 | 0.20 | 0.65% | 30.80 | 11 | 30.95 | 1 | 17.23 |
| 2024-03-01 | 8249 | 216000 | 155 | 6649600 | 30.85 | 31.05 | 30.55 | 30.55 | 0.30 | -0.97% | 30.55 | 13 | 30.65 | 2 | 17.07 |
| 2024-03-04 | 8249 | 288000 | 188 | 8900400 | 30.55 | 31.20 | 30.50 | 31.20 | 0.65 | 2.13% | 31.00 | 3 | 31.20 | 10 | 17.43 |
| 2024-03-05 | 8249 | 181000 | 107 | 5622650 | 31.20 | 31.20 | 30.95 | 31.05 | 0.15 | -0.48% | 31.05 | 17 | 31.15 | 1 | 17.35 |
| 2024-03-06 | 8249 | 288000 | 198 | 9064550 | 31.05 | 31.70 | 31.05 | 31.50 | 0.45 | 1.45% | 31.40 | 3 | 31.50 | 4 | 17.60 |
| 2024-03-07 | 8249 | 247000 | 156 | 7668700 | 31.35 | 31.40 | 30.75 | 30.75 | 0.75 | -2.38% | 30.75 | 2 | 30.85 | 2 | 17.18 |
| 2024-03-08 | 8249 | 287000 | 214 | 8668250 | 30.80 | 30.90 | 29.70 | 29.80 | 0.95 | -3.09% | 29.80 | 10 | 30.00 | 2 | 16.65 |
| 2024-03-11 | 8249 | 179000 | 122 | 5464550 | 29.90 | 31.00 | 29.80 | 30.65 | 0.85 | 2.85% | 30.45 | 1 | 30.65 | 2 | 17.12 |
| 2024-03-12 | 8249 | 257000 | 139 | 7957900 | 30.40 | 31.45 | 30.40 | 31.05 | 0.40 | 1.31% | 30.85 | 2 | 31.15 | 1 | 17.35 |
| 2024-03-13 | 8249 | 198000 | 122 | 6061650 | 31.00 | 31.00 | 30.35 | 30.35 | 0.70 | -2.25% | 30.35 | 14 | 30.45 | 11 | 16.96 |
| 2024-03-14 | 8249 | 194000 | 137 | 5819050 | 30.35 | 30.35 | 29.85 | 29.90 | 0.45 | -1.48% | 29.90 | 3 | 29.95 | 2 | 16.70 |
| 2024-03-15 | 8249 | 178000 | 146 | 5253600 | 29.85 | 29.85 | 29.10 | 29.10 | 0.80 | -2.68% | 29.10 | 2 | 29.25 | 2 | 16.82 |
| 2024-03-18 | 8249 | 99000 | 76 | 2874500 | 29.10 | 29.15 | 28.95 | 29.05 | 0.05 | -0.17% | 29.05 | 6 | 29.25 | 4 | 16.79 |
| 2024-03-19 | 8249 | 202000 | 143 | 5849900 | 29.00 | 29.15 | 28.85 | 28.90 | 0.15 | -0.52% | 28.90 | 5 | 28.95 | 1 | 16.71 |
| 2024-03-20 | 8249 | 148000 | 111 | 4320650 | 28.90 | 29.50 | 28.90 | 29.00 | 0.10 | 0.35% | 29.00 | 6 | 29.05 | 3 | 16.76 |
| 2024-03-21 | 8249 | 179000 | 123 | 5264550 | 29.20 | 29.60 | 29.20 | 29.40 | 0.40 | 1.38% | 29.40 | 1 | 29.50 | 1 | 16.99 |
| 2024-03-22 | 8249 | 85000 | 56 | 2498450 | 29.35 | 29.60 | 29.30 | 29.35 | 0.05 | -0.17% | 29.30 | 12 | 29.40 | 1 | 16.97 |
| 2024-03-25 | 8249 | 64000 | 60 | 1893400 | 29.70 | 29.70 | 29.45 | 29.50 | 0.15 | 0.51% | 29.45 | 5 | 29.55 | 2 | 17.05 |
| 2024-03-26 | 8249 | 105000 | 91 | 3093300 | 29.60 | 29.85 | 29.15 | 29.20 | 0.30 | -1.02% | 29.20 | 10 | 29.25 | 1 | 16.88 |
| 2024-03-27 | 8249 | 48000 | 43 | 1403300 | 29.05 | 29.40 | 29.05 | 29.35 | 0.15 | 0.51% | 29.30 | 12 | 29.35 | 6 | 16.97 |
| 2024-03-28 | 8249 | 81000 | 68 | 2385450 | 29.25 | 29.55 | 29.25 | 29.50 | 0.15 | 0.51% | 29.45 | 5 | 29.55 | 3 | 17.05 |
| 2024-03-29 | 8249 | 67000 | 40 | 1970200 | 29.45 | 29.50 | 29.30 | 29.40 | 0.10 | -0.34% | 29.35 | 11 | 29.45 | 1 | 16.99 |
| 2024-04-01 | 8249 | 50000 | 34 | 1466650 | 29.20 | 29.40 | 29.20 | 29.30 | 0.10 | -0.34% | 29.30 | 9 | 29.35 | 1 | 16.94 |
| 2024-04-02 | 8249 | 60000 | 41 | 1762950 | 29.40 | 29.45 | 29.30 | 29.35 | 0.05 | 0.17% | 29.35 | 1 | 29.40 | 1 | 16.97 |
| 2024-04-03 | 8249 | 36000 | 29 | 1049100 | 29.20 | 29.20 | 29.10 | 29.15 | 0.20 | -0.68% | 29.15 | 1 | 29.20 | 1 | 16.85 |
| 2024-04-08 | 8249 | 89000 | 54 | 2596800 | 29.25 | 29.35 | 29.10 | 29.30 | 0.15 | 0.51% | 29.30 | 1 | 29.35 | 4 | 16.94 |
| 2024-04-09 | 8249 | 95000 | 65 | 2794500 | 29.25 | 29.55 | 29.25 | 29.35 | 0.05 | 0.17% | 29.35 | 8 | 29.40 | 4 | 16.97 |
| 2024-04-10 | 8249 | 79000 | 53 | 2320500 | 29.35 | 29.45 | 29.30 | 29.40 | 0.05 | 0.17% | 29.40 | 1 | 29.45 | 1 | 16.99 |
| 2024-04-11 | 8249 | 78000 | 37 | 2283450 | 29.40 | 29.40 | 29.10 | 29.10 | 0.30 | -1.02% | 29.15 | 4 | 29.20 | 1 | 16.82 |
| 2024-04-12 | 8249 | 54000 | 35 | 1579900 | 29.30 | 29.40 | 29.10 | 29.25 | 0.15 | 0.52% | 29.20 | 6 | 29.30 | 12 | 16.91 |
| 2024-04-15 | 8249 | 42000 | 26 | 1223850 | 29.00 | 29.35 | 29.00 | 29.10 | 0.15 | -0.51% | 29.10 | 4 | 29.20 | 1 | 16.82 |
| 2024-04-16 | 8249 | 201000 | 132 | 5757100 | 29.00 | 29.00 | 28.40 | 28.50 | 0.60 | -2.06% | 28.45 | 22 | 28.50 | 2 | 16.47 |
| 2024-04-17 | 8249 | 49000 | 40 | 1406700 | 28.70 | 28.90 | 28.60 | 28.70 | 0.20 | 0.7% | 28.80 | 2 | 28.85 | 1 | 16.59 |
| 2024-04-18 | 8249 | 19000 | 19 | 546550 | 28.80 | 28.85 | 28.60 | 28.80 | 0.10 | 0.35% | 28.75 | 1 | 28.80 | 1 | 16.65 |
| 2024-04-19 | 8249 | 91748 | 100 | 2606902 | 28.80 | 28.80 | 28.20 | 28.50 | 0.30 | -1.04% | 28.50 | 1 | 28.55 | 5 | 16.47 |
| 2024-04-22 | 8249 | 60000 | 49 | 1708650 | 28.65 | 28.85 | 28.30 | 28.45 | 0.05 | -0.18% | 28.40 | 1 | 28.50 | 3 | 16.45 |
| 2024-04-23 | 8249 | 21000 | 19 | 600300 | 28.65 | 28.65 | 28.50 | 28.55 | 0.10 | 0.35% | 28.50 | 1 | 28.55 | 1 | 16.50 |
| 2024-04-24 | 8249 | 71000 | 58 | 2039350 | 28.75 | 28.90 | 28.60 | 28.70 | 0.15 | 0.53% | 28.65 | 9 | 28.75 | 1 | 16.59 |