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 |
11 月 | 31.20 0 0% | 30.25 -0.95 -3.04% | 29.05 -1.2 -3.97% | 31.05 2 6.88% | 31.60 0.55 1.77% | 31.65 0.05 0.16% | 31.70 0.05 0.16% | 30.70 -1 -3.15% | 31.09 | |||||||||||||||||||||||
12 月 | 32.00 1.3 4.23% | 32.00 0 0% | 32.30 0.3 0.94% | 31.45 -0.85 -2.63% | 31.85 0.4 1.27% | 31.50 -0.35 -1.1% | 31.25 -0.25 -0.79% | 31.20 -0.05 -0.16% | 30.75 -0.45 -1.44% | 30.80 0.05 0.16% | 30.75 -0.05 -0.16% | 32.90 2.15 6.99% | 31.65 -1.25 -3.8% | 33.45 1.8 5.69% | 35.70 2.25 6.73% | 34.70 -1 -2.8% | 35.45 0.75 2.16% | 36.35 0.9 2.54% | 35.65 -0.7 -1.93% | 35.30 -0.35 -0.98% | 35.80 0.5 1.42% | 34.90 -0.9 -2.51% | 33.05 |
說明:最高漲幅:6.99%最低跌幅:-3.97% 最高價:36.35最低價:29.05平均價:32.5,灰色底表示週末,漲18天(15.6)元,跌16天(-10.65)元,平盤2天
7%=3,6%=1,4%=2,3%=2,2%=2,1%=4,0%=6,-0%=1,-1%=3,-2%=3,-3%=4,-4%=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 | 3702 | 6702332 | 3185 | 212387246 | 32.15 | 32.50 | 31.20 | 31.20 | 1.60 | 0% | 31.20 | 117 | 31.25 | 1 | 9.63 |
2011-11-22 | 3702 | 8956825 | 3612 | 274077149 | 31.00 | 31.50 | 30.15 | 30.25 | 0.95 | -3.04% | 30.20 | 125 | 30.25 | 2 | 9.34 |
2011-11-23 | 3702 | 8784057 | 3944 | 257900065 | 29.90 | 30.25 | 28.90 | 29.05 | 1.20 | -3.97% | 29.00 | 171 | 29.05 | 814 | 8.97 |
2011-11-24 | 3702 | 7135135 | 2766 | 216180266 | 29.05 | 31.05 | 29.05 | 31.05 | 2.00 | 6.88% | 31.05 | 7189 | 0.00 | 0 | 9.58 |
2011-11-25 | 3702 | 14648932 | 5397 | 463982977 | 31.35 | 32.10 | 31.10 | 31.60 | 0.55 | 1.77% | 31.60 | 715 | 31.65 | 95 | 9.75 |
2011-11-28 | 3702 | 8473373 | 3293 | 270325761 | 32.00 | 32.45 | 31.20 | 31.65 | 0.05 | 0.16% | 31.60 | 141 | 31.65 | 3 | 9.77 |
2011-11-29 | 3702 | 5999363 | 2961 | 189358393 | 31.90 | 31.90 | 31.25 | 31.70 | 0.05 | 0.16% | 31.65 | 31 | 31.70 | 17 | 9.78 |
2011-11-30 | 3702 | 5387728 | 2964 | 167543008 | 31.45 | 31.70 | 30.50 | 30.70 | 1.00 | -3.15% | 30.70 | 1 | 30.75 | 1 | 9.48 |
2011-12-01 | 3702 | 8269909 | 3065 | 264861938 | 32.20 | 32.35 | 31.85 | 32.00 | 1.30 | 4.23% | 32.00 | 93 | 32.05 | 7 | 9.88 |
2011-12-02 | 3702 | 3877175 | 1779 | 124041800 | 31.50 | 32.15 | 31.50 | 32.00 | 0.00 | 0% | 31.95 | 86 | 32.00 | 20 | 9.88 |
2011-12-05 | 3702 | 4373361 | 2374 | 141164359 | 32.10 | 32.45 | 32.00 | 32.30 | 0.30 | 0.94% | 32.30 | 21 | 32.35 | 27 | 9.97 |
2011-12-06 | 3702 | 3999300 | 1870 | 127192086 | 32.30 | 32.30 | 31.40 | 31.45 | 0.85 | -2.63% | 31.45 | 16 | 31.50 | 16 | 9.71 |
2011-12-07 | 3702 | 3299863 | 1550 | 105068162 | 31.95 | 32.00 | 31.65 | 31.85 | 0.40 | 1.27% | 31.80 | 61 | 31.85 | 29 | 9.83 |
2011-12-08 | 3702 | 3931131 | 1941 | 122839266 | 31.80 | 31.80 | 30.85 | 31.50 | 0.35 | -1.1% | 31.45 | 1 | 31.50 | 22 | 9.72 |
2011-12-09 | 3702 | 3430182 | 1585 | 106458973 | 30.50 | 31.40 | 30.50 | 31.25 | 0.25 | -0.79% | 31.20 | 9 | 31.25 | 21 | 9.65 |
2011-12-12 | 3702 | 2796488 | 1372 | 87721781 | 31.50 | 31.80 | 30.90 | 31.20 | 0.05 | -0.16% | 31.10 | 5 | 31.20 | 8 | 9.63 |
2011-12-13 | 3702 | 3694634 | 1677 | 113690669 | 30.55 | 31.10 | 30.55 | 30.75 | 0.45 | -1.44% | 30.70 | 16 | 30.75 | 7 | 9.49 |
2011-12-14 | 3702 | 2857965 | 1441 | 87982404 | 30.80 | 31.00 | 30.50 | 30.80 | 0.05 | 0.16% | 30.80 | 106 | 30.90 | 4 | 9.51 |
2011-12-15 | 3702 | 3042281 | 1534 | 93334015 | 30.65 | 30.95 | 30.45 | 30.75 | 0.05 | -0.16% | 30.70 | 100 | 30.75 | 1 | 9.49 |
2011-12-16 | 3702 | 9953595 | 4219 | 320384503 | 31.00 | 32.90 | 30.85 | 32.90 | 2.15 | 6.99% | 32.90 | 11481 | 0.00 | 0 | 10.15 |
2011-12-19 | 3702 | 19677652 | 8075 | 649132103 | 32.85 | 34.00 | 31.55 | 31.65 | 1.25 | -3.8% | 31.60 | 30 | 31.65 | 1 | 9.77 |
2011-12-20 | 3702 | 11720073 | 5232 | 388935510 | 32.00 | 33.65 | 32.00 | 33.45 | 1.80 | 5.69% | 33.40 | 3 | 33.45 | 38 | 10.32 |
2011-12-21 | 3702 | 17536974 | 6530 | 621787837 | 35.10 | 35.75 | 34.80 | 35.70 | 2.25 | 6.73% | 35.65 | 71 | 35.70 | 176 | 11.02 |
2011-12-22 | 3702 | 7961806 | 3917 | 278582444 | 35.60 | 35.60 | 34.65 | 34.70 | 1.00 | -2.8% | 34.70 | 90 | 34.75 | 4 | 10.71 |
2011-12-23 | 3702 | 10686919 | 4941 | 380279035 | 35.20 | 36.00 | 35.00 | 35.45 | 0.75 | 2.16% | 35.45 | 112 | 35.50 | 48 | 10.94 |
2011-12-26 | 3702 | 7667732 | 3641 | 275541273 | 35.70 | 36.55 | 35.35 | 36.35 | 0.90 | 2.54% | 36.30 | 109 | 36.35 | 48 | 11.22 |
2011-12-27 | 3702 | 5137165 | 2580 | 184093321 | 36.40 | 36.65 | 35.55 | 35.65 | 0.70 | -1.93% | 35.65 | 101 | 35.70 | 40 | 11.00 |
2011-12-28 | 3702 | 3474901 | 1890 | 123412338 | 35.70 | 35.90 | 35.30 | 35.30 | 0.35 | -0.98% | 35.30 | 20 | 35.35 | 7 | 10.90 |
2011-12-29 | 3702 | 6157365 | 2799 | 218814000 | 35.10 | 35.80 | 35.00 | 35.80 | 0.50 | 1.42% | 35.75 | 72 | 35.80 | 21 | 11.05 |
2011-12-30 | 3702 | 9830357 | 4284 | 348034687 | 36.10 | 36.50 | 34.80 | 34.90 | 0.90 | -2.51% | 34.90 | 370 | 34.95 | 64 | 10.77 |