大立光(3008)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 | 537.00 0 0% | 511.00 -26 -4.84% | 509.00 -2 -0.39% | 473.50 -35.5 -6.97% | 480.00 6.5 1.37% | 494.50 14.5 3.02% | 517.00 22.5 4.55% | 482.50 -34.5 -6.67% | 501.5 | |||||||||||||||||||||||
| 12 月 | 516.00 33.5 6.94% | 521.00 5 0.97% | 504.00 -17 -3.26% | 470.00 -34 -6.75% | 489.00 19 4.04% | 496.00 7 1.43% | 495.00 -1 -0.2% | 502.00 7 1.41% | 495.00 -7 -1.39% | 508.00 13 2.63% | 497.00 -11 -2.17% | 502.00 5 1.01% | 488.00 -14 -2.79% | 522.00 34 6.97% | 558.00 36 6.9% | 567.00 9 1.61% | 570.00 3 0.53% | 572.00 2 0.35% | 555.00 -17 -2.97% | 557.00 2 0.36% | 576.00 19 3.41% | 566.00 -10 -1.74% | 522.77 |
說明:最高漲幅:6.97%最低跌幅:-6.97% 最高價:576.00最低價:470.00平均價:516.86,灰色底表示週末,漲21天(295)元,跌14天(-240)元,平盤1天
7%=4,5%=1,4%=1,3%=4,2%=1,1%=7,0%=4,-0%=1,-1%=1,-2%=2,-3%=2,-4%=3,-5%=5,
| 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 | 3008 | 2571861 | 2228 | 1416725940 | 560.00 | 564.00 | 535.00 | 537.00 | 35.00 | 0% | 536.00 | 4 | 537.00 | 1 | 13.99 |
| 2011-11-22 | 3008 | 4504950 | 3622 | 2147483647 | 535.00 | 544.00 | 510.00 | 511.00 | 26.00 | -4.84% | 511.00 | 61 | 512.00 | 1 | 13.31 |
| 2011-11-23 | 3008 | 3542677 | 2929 | 1823076947 | 508.00 | 525.00 | 505.00 | 509.00 | 2.00 | -0.39% | 509.00 | 119 | 510.00 | 18 | 13.26 |
| 2011-11-24 | 3008 | 5236690 | 3825 | 2147483647 | 490.00 | 494.50 | 473.50 | 473.50 | 35.50 | -6.97% | 0.00 | 0 | 473.50 | 269 | 12.33 |
| 2011-11-25 | 3008 | 4912029 | 3904 | 2147483647 | 484.00 | 487.00 | 466.00 | 480.00 | 6.50 | 1.37% | 479.50 | 1 | 480.00 | 44 | 12.50 |
| 2011-11-28 | 3008 | 3362448 | 2634 | 1641418656 | 490.00 | 497.00 | 475.00 | 494.50 | 14.50 | 3.02% | 494.00 | 3 | 494.50 | 6 | 12.88 |
| 2011-11-29 | 3008 | 3251133 | 2711 | 1655577793 | 505.00 | 525.00 | 494.50 | 517.00 | 22.50 | 4.55% | 517.00 | 6 | 518.00 | 8 | 13.47 |
| 2011-11-30 | 3008 | 2304355 | 2046 | 1155545675 | 518.00 | 518.00 | 481.00 | 482.50 | 34.50 | -6.67% | 482.50 | 14 | 483.00 | 2 | 12.57 |
| 2011-12-01 | 3008 | 2494470 | 1936 | 1279902520 | 516.00 | 516.00 | 504.00 | 516.00 | 33.50 | 6.94% | 516.00 | 192 | 0.00 | 0 | 13.44 |
| 2011-12-02 | 3008 | 1755845 | 1481 | 907569090 | 516.00 | 521.00 | 513.00 | 521.00 | 5.00 | 0.97% | 520.00 | 7 | 521.00 | 37 | 13.57 |
| 2011-12-05 | 3008 | 1488299 | 1330 | 753427294 | 521.00 | 521.00 | 495.00 | 504.00 | 17.00 | -3.26% | 503.00 | 1 | 504.00 | 21 | 13.13 |
| 2011-12-06 | 3008 | 2070659 | 1905 | 992490707 | 476.00 | 490.50 | 470.00 | 470.00 | 34.00 | -6.75% | 470.00 | 66 | 470.50 | 5 | 12.24 |
| 2011-12-07 | 3008 | 3899087 | 3229 | 1882274169 | 472.00 | 492.00 | 470.50 | 489.00 | 19.00 | 4.04% | 488.00 | 1 | 489.00 | 11 | 12.74 |
| 2011-12-08 | 3008 | 2531722 | 2145 | 1220749612 | 488.00 | 496.00 | 473.00 | 496.00 | 7.00 | 1.43% | 490.00 | 2 | 497.00 | 1 | 12.92 |
| 2011-12-09 | 3008 | 1991714 | 1670 | 973514072 | 477.00 | 499.00 | 477.00 | 495.00 | 1.00 | -0.2% | 495.00 | 1 | 496.00 | 6 | 12.89 |
| 2011-12-12 | 3008 | 1751775 | 1489 | 895055050 | 515.00 | 522.00 | 502.00 | 502.00 | 7.00 | 1.41% | 502.00 | 4 | 503.00 | 2 | 13.08 |
| 2011-12-13 | 3008 | 1468240 | 1296 | 724774000 | 493.00 | 501.00 | 487.00 | 495.00 | 7.00 | -1.39% | 494.50 | 4 | 495.00 | 4 | 12.89 |
| 2011-12-14 | 3008 | 1350881 | 1251 | 673435810 | 498.00 | 508.00 | 488.00 | 508.00 | 13.00 | 2.63% | 507.00 | 12 | 508.00 | 7 | 13.23 |
| 2011-12-15 | 3008 | 936620 | 844 | 467326260 | 501.00 | 504.00 | 495.00 | 497.00 | 11.00 | -2.17% | 497.00 | 3 | 497.50 | 1 | 12.95 |
| 2011-12-16 | 3008 | 1499949 | 1355 | 759175898 | 501.00 | 513.00 | 499.00 | 502.00 | 5.00 | 1.01% | 502.00 | 81 | 503.00 | 2 | 13.08 |
| 2011-12-19 | 3008 | 1016538 | 922 | 500826544 | 497.00 | 500.00 | 488.00 | 488.00 | 14.00 | -2.79% | 488.00 | 13 | 489.00 | 6 | 12.71 |
| 2011-12-20 | 3008 | 3243512 | 2430 | 1673444264 | 494.00 | 522.00 | 494.00 | 522.00 | 34.00 | 6.97% | 522.00 | 183 | 0.00 | 0 | 13.60 |
| 2011-12-21 | 3008 | 1152121 | 807 | 639916518 | 552.00 | 558.00 | 552.00 | 558.00 | 36.00 | 6.9% | 558.00 | 1126 | 0.00 | 0 | 14.54 |
| 2011-12-22 | 3008 | 3614924 | 2751 | 2051796908 | 558.00 | 577.00 | 557.00 | 567.00 | 9.00 | 1.61% | 566.00 | 28 | 567.00 | 3 | 14.77 |
| 2011-12-23 | 3008 | 2020806 | 1585 | 1173498226 | 584.00 | 592.00 | 570.00 | 570.00 | 3.00 | 0.53% | 570.00 | 39 | 571.00 | 1 | 14.85 |
| 2011-12-26 | 3008 | 1238866 | 1034 | 713064084 | 575.00 | 584.00 | 570.00 | 572.00 | 2.00 | 0.35% | 571.00 | 39 | 572.00 | 14 | 14.90 |
| 2011-12-27 | 3008 | 1149754 | 994 | 647352240 | 572.00 | 578.00 | 555.00 | 555.00 | 17.00 | -2.97% | 555.00 | 3 | 556.00 | 1 | 14.46 |
| 2011-12-28 | 3008 | 933325 | 836 | 523697000 | 555.00 | 568.00 | 555.00 | 557.00 | 2.00 | 0.36% | 557.00 | 10 | 560.00 | 13 | 14.51 |
| 2011-12-29 | 3008 | 1673177 | 1509 | 952036952 | 553.00 | 576.00 | 550.00 | 576.00 | 19.00 | 3.41% | 575.00 | 10 | 576.00 | 68 | 15.00 |
| 2011-12-30 | 3008 | 1565422 | 1309 | 903788806 | 583.00 | 588.00 | 566.00 | 566.00 | 10.00 | -1.74% | 566.00 | 10 | 567.00 | 28 | 14.74 |