光寶科(2301)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 |
11 月 | 31.60 0 0% | 31.90 0.3 0.95% | 29.70 -2.2 -6.9% | 30.70 1 3.37% | 30.70 0 0% | 30.75 0.05 0.16% | 31.40 0.65 2.11% | 32.30 0.9 2.87% | 31.29 | |||||||||||||||||||||||
12 月 | 33.10 0.8 2.48% | 32.50 -0.6 -1.81% | 32.40 -0.1 -0.31% | 32.30 -0.1 -0.31% | 33.25 0.95 2.94% | 33.35 0.1 0.3% | 32.95 -0.4 -1.2% | 32.35 -0.6 -1.82% | 32.00 -0.35 -1.08% | 32.20 0.2 0.63% | 30.95 -1.25 -3.88% | 31.70 0.75 2.42% | 32.10 0.4 1.26% | 32.15 0.05 0.16% | 33.70 1.55 4.82% | 33.95 0.25 0.74% | 34.75 0.8 2.36% | 33.75 -1 -2.88% | 33.90 0.15 0.44% | 33.90 0 0% | 33.90 0 0% | 34.10 0.2 0.59% | 32.92 |
說明:最高漲幅:4.82%最低跌幅:-6.9% 最高價:34.75最低價:29.70平均價:32.47,灰色底表示週末,漲20天(10.35)元,跌12天(-8.3)元,平盤4天
5%=1,3%=3,2%=5,1%=6,0%=9,-0%=1,-1%=1,-2%=2,-3%=2,-4%=3,-5%=3,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2011-11-21 | 2301 | 6746833 | 2694 | 212866821 | 31.95 | 32.10 | 31.15 | 31.60 | 0.45 | 0% | 31.60 | 83 | 31.65 | 10 | 9.21 |
2011-11-22 | 2301 | 4420294 | 2155 | 139913805 | 31.85 | 32.00 | 31.25 | 31.90 | 0.30 | 0.95% | 31.85 | 20 | 31.90 | 137 | 9.30 |
2011-11-23 | 2301 | 9507235 | 3768 | 288358639 | 31.90 | 32.00 | 29.70 | 29.70 | 2.20 | -6.9% | 0.00 | 0 | 29.70 | 472 | 8.66 |
2011-11-24 | 2301 | 8564986 | 3386 | 262236741 | 29.60 | 31.55 | 29.60 | 30.70 | 1.00 | 3.37% | 30.70 | 65 | 30.80 | 6 | 8.95 |
2011-11-25 | 2301 | 4979211 | 2247 | 153593931 | 30.85 | 31.40 | 30.30 | 30.70 | 0.00 | 0% | 30.65 | 498 | 30.70 | 51 | 8.95 |
2011-11-28 | 2301 | 3634139 | 1769 | 112576803 | 31.00 | 31.45 | 30.70 | 30.75 | 0.05 | 0.16% | 30.75 | 13 | 30.80 | 5 | 8.97 |
2011-11-29 | 2301 | 5128790 | 2333 | 160803666 | 31.20 | 31.60 | 30.95 | 31.40 | 0.65 | 2.11% | 31.35 | 14 | 31.40 | 7 | 9.15 |
2011-11-30 | 2301 | 7274156 | 2556 | 231180629 | 31.70 | 32.30 | 31.15 | 32.30 | 0.90 | 2.87% | 32.25 | 9 | 32.30 | 298 | 9.42 |
2011-12-01 | 2301 | 9045498 | 4351 | 299377234 | 33.20 | 33.60 | 32.55 | 33.10 | 0.80 | 2.48% | 33.10 | 32 | 33.15 | 31 | 9.65 |
2011-12-02 | 2301 | 5418497 | 2282 | 175171190 | 32.20 | 33.05 | 32.00 | 32.50 | 0.60 | -1.81% | 32.35 | 20 | 32.50 | 40 | 9.48 |
2011-12-05 | 2301 | 2464527 | 1507 | 79086482 | 32.25 | 32.40 | 31.60 | 32.40 | 0.10 | -0.31% | 32.35 | 7 | 32.40 | 10 | 9.45 |
2011-12-06 | 2301 | 3195365 | 1397 | 102298965 | 31.70 | 32.40 | 31.60 | 32.30 | 0.10 | -0.31% | 32.15 | 1 | 32.30 | 36 | 9.42 |
2011-12-07 | 2301 | 7710183 | 3246 | 254256536 | 32.50 | 33.40 | 32.30 | 33.25 | 0.95 | 2.94% | 33.05 | 1 | 33.25 | 6 | 9.69 |
2011-12-08 | 2301 | 5867108 | 2567 | 194599365 | 33.25 | 33.40 | 32.60 | 33.35 | 0.10 | 0.3% | 33.30 | 2 | 33.35 | 32 | 9.72 |
2011-12-09 | 2301 | 7423101 | 2741 | 245332851 | 33.20 | 33.35 | 32.30 | 32.95 | 0.40 | -1.2% | 32.85 | 41 | 33.00 | 64 | 9.61 |
2011-12-12 | 2301 | 2725988 | 1382 | 88918200 | 33.35 | 33.35 | 32.20 | 32.35 | 0.60 | -1.82% | 32.30 | 30 | 32.35 | 48 | 9.43 |
2011-12-13 | 2301 | 2944841 | 1375 | 94385867 | 32.05 | 32.35 | 31.85 | 32.00 | 0.35 | -1.08% | 32.00 | 44 | 32.05 | 8 | 9.33 |
2011-12-14 | 2301 | 2924506 | 1617 | 94691981 | 32.80 | 32.80 | 32.15 | 32.20 | 0.20 | 0.63% | 32.20 | 19 | 32.25 | 109 | 9.39 |
2011-12-15 | 2301 | 5115211 | 2436 | 160263616 | 32.05 | 32.05 | 30.80 | 30.95 | 1.25 | -3.88% | 30.95 | 43 | 31.00 | 11 | 9.02 |
2011-12-16 | 2301 | 2393997 | 1417 | 75785443 | 31.30 | 32.10 | 31.00 | 31.70 | 0.75 | 2.42% | 31.70 | 85 | 31.75 | 3 | 9.24 |
2011-12-19 | 2301 | 3882912 | 1907 | 124033575 | 32.00 | 32.30 | 31.40 | 32.10 | 0.40 | 1.26% | 32.05 | 1 | 32.10 | 58 | 9.36 |
2011-12-20 | 2301 | 3690114 | 1420 | 118908148 | 32.50 | 32.55 | 31.60 | 32.15 | 0.05 | 0.16% | 32.00 | 1 | 32.15 | 71 | 9.37 |
2011-12-21 | 2301 | 6374734 | 2602 | 213523386 | 33.20 | 34.00 | 32.65 | 33.70 | 1.55 | 4.82% | 33.70 | 21 | 33.75 | 17 | 9.83 |
2011-12-22 | 2301 | 4964612 | 1583 | 166983213 | 33.65 | 33.95 | 33.00 | 33.95 | 0.25 | 0.74% | 33.90 | 1 | 33.95 | 18 | 9.90 |
2011-12-23 | 2301 | 5365254 | 2440 | 184940517 | 34.00 | 34.80 | 33.85 | 34.75 | 0.80 | 2.36% | 34.70 | 2 | 34.75 | 63 | 10.13 |
2011-12-26 | 2301 | 6220602 | 1926 | 212427988 | 34.60 | 34.75 | 33.75 | 33.75 | 1.00 | -2.88% | 33.75 | 167 | 33.80 | 12 | 9.84 |
2011-12-27 | 2301 | 6429458 | 2275 | 214806244 | 33.40 | 33.90 | 33.00 | 33.90 | 0.15 | 0.44% | 33.80 | 1 | 33.90 | 2042 | 9.88 |
2011-12-28 | 2301 | 4792811 | 1252 | 162019608 | 33.70 | 33.95 | 33.30 | 33.90 | 0.00 | 0% | 33.80 | 1 | 33.90 | 556 | 9.88 |
2011-12-29 | 2301 | 4556395 | 1413 | 153993084 | 33.55 | 33.95 | 33.50 | 33.90 | 0.00 | 0% | 33.90 | 108 | 33.95 | 63 | 9.88 |
2011-12-30 | 2301 | 2348358 | 937 | 79823479 | 33.90 | 34.25 | 33.80 | 34.10 | 0.20 | 0.59% | 33.95 | 1 | 34.10 | 18 | 9.94 |