東元(1504)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12345678910111213141516171819202122232425262728293031當月平均
1 月　47.50
0
0%		46.55
-0.95
-2%		46.75
0.2
0.43%		46.05
-0.7
-1.5%		 　45.95
-0.1
-0.22%		45.40
-0.55
-1.2%		45.35
-0.05
-0.11%		44.95
-0.4
-0.88%		44.90
-0.05
-0.11%		 　45.55
0.65
1.45%		44.80
-0.75
-1.65%		43.40
-1.4
-3.13%		43.80
0.4
0.92%		43.90
0.1
0.23%		 　44.95
1.05
2.39%		45.45
0.5
1.11%		45.20
-0.25
-0.55%		45.20
0
0%		45.20
0
0%		 　46.20
1
2.21%		46.20
0
0%		46.05
-0.15
-0.32%		45.46
2 月46.75
0.7
1.52%		46.30
-0.45
-0.96%		 　46.65
0.35
0.76%		 　　　　　　　　45.85
-0.8
-1.71%		47.60
1.75
3.82%		 　47.35
-0.25
-0.53%		47.45
0.1
0.21%		47.05
-0.4
-0.84%		47.05
0
0%		47.95
0.9
1.91%		 　48.25
0.3
0.63%		47.60
-0.65
-1.35%		 49.20
1.6
3.36%		 47.48
3 月48.65
-0.55
-1.12%		 　48.75
0.1
0.21%		48.95
0.2
0.41%		50.50
1.55
3.17%		50.10
-0.4
-0.79%		49.40
-0.7
-1.4%		 　50.30
0.9
1.82%		51.10
0.8
1.59%		51.00
-0.1
-0.2%		51.50
0.5
0.98%		50.60
-0.9
-1.75%		 　52.80
2.2
4.35%		55.00
2.2
4.17%		56.00
1
1.82%		58.10
2.1
3.75%		55.90
-2.2
-3.79%		 　56.00
0.1
0.18%		55.60
-0.4
-0.71%		55.70
0.1
0.18%		57.10
1.4
2.51%		58.10
1
1.75%		 53.01
4 月56.20
-1.9
-3.27%		55.40
-0.8
-1.42%		55.70
0.3
0.54%		 　　　56.30
0.6
1.08%		57.00
0.7
1.24%		56.20
-0.8
-1.4%		56.50
0.3
0.53%		60.80
4.3
7.61%		 　59.20
-1.6
-2.63%		56.30
-2.9
-4.9%		61.10
4.8
8.53%		61.00
-0.1
-0.16%		59.90
-1.1
-1.8%		 　58.50
-1.4
-2.34%		58.30
-0.2
-0.34%		59.30
1
1.72%		58.10
-1.2
-2.02%		　　　　　　57.99

說明:最高漲幅:8.53%最低跌幅:-4.9% 最高價:61.10最低價:43.40平均價:50.78,灰色底表示週末,漲46天(44.6)元,跌42天(-34.2)元,平盤5天
9%=1,8%=1,4%=5,3%=4,2%=12,1%=14,0%=14,-0%=1,-1%=1,-2%=6,-3%=8,-4%=10,-5%=16,

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 1504 12397000 6971 586461800 47.00 47.50 46.75 47.50 0.70 0% 47.45 10 47.50 256 17.46
2024-01-03 1504 10640000 5596 497132700 47.50 47.50 46.35 46.55 0.95 -2% 46.55 131 46.60 196 17.11
2024-01-04 1504 4112000 2498 191687150 46.55 47.05 46.25 46.75 0.20 0.43% 46.70 68 46.75 1 17.19
2024-01-05 1504 6456000 3358 298374100 46.90 46.90 46.00 46.05 0.70 -1.5% 46.05 86 46.10 85 16.93
2024-01-08 1504 4710000 2262 216591000 46.20 46.25 45.85 45.95 0.10 -0.22% 45.90 56 45.95 1 16.89
2024-01-09 1504 6965000 3671 317411250 46.00 46.15 45.40 45.40 0.55 -1.2% 45.40 365 45.45 15 16.69
2024-01-10 1504 5690000 2931 257034950 45.25 45.45 44.70 45.35 0.05 -0.11% 45.30 5 45.35 125 16.67
2024-01-11 1504 7523000 4283 338689250 45.50 45.70 44.85 44.95 0.40 -0.88% 44.95 36 45.00 63 16.53
2024-01-12 1504 4951000 2571 222696550 44.85 45.20 44.70 44.90 0.05 -0.11% 44.90 75 44.95 32 16.51
2024-01-15 1504 5282000 2793 240781650 45.30 45.90 45.10 45.55 0.65 1.45% 45.50 103 45.55 22 16.75
2024-01-16 1504 7219000 3630 324336100 45.40 45.50 44.70 44.80 0.75 -1.65% 44.80 66 44.85 85 16.47
2024-01-17 1504 12785000 6902 562089750 44.60 44.80 43.35 43.40 1.40 -3.13% 43.40 13 43.45 6 15.96
2024-01-18 1504 4045000 2332 176365500 43.55 43.90 43.20 43.80 0.40 0.92% 43.80 9 43.85 102 16.10
2024-01-19 1504 3459000 1750 151836450 43.60 44.05 43.60 43.90 0.10 0.23% 43.90 31 43.95 27 16.14
2024-01-22 1504 6531000 2996 289988400 44.25 44.95 43.85 44.95 1.05 2.39% 44.90 80 44.95 96 16.53
2024-01-23 1504 11425000 5716 521464500 45.25 46.20 45.20 45.45 0.50 1.11% 45.45 40 45.50 12 16.71
2024-01-24 1504 3794000 2117 171879250 45.55 45.55 45.10 45.20 0.25 -0.55% 45.15 51 45.20 40 16.62
2024-01-25 1504 2778000 1482 125507850 45.20 45.35 45.05 45.20 0.00 0% 45.15 24 45.20 39 16.62
2024-01-26 1504 3074000 1523 138815250 45.10 45.35 45.00 45.20 0.00 0% 45.10 3 45.20 34 16.62
2024-01-29 1504 7566000 4121 347191050 45.15 46.25 45.15 46.20 1.00 2.21% 46.15 101 46.20 191 16.99
2024-01-30 1504 7927000 3742 366895150 46.40 46.70 45.95 46.20 0.00 0% 46.20 83 46.25 13 16.99
2024-01-31 1504 5189000 2421 239738000 46.20 46.50 45.90 46.05 0.15 -0.32% 46.05 54 46.10 20 16.93
2024-02-01 1504 6574000 3176 305200550 46.35 46.75 45.95 46.75 0.70 1.52% 46.70 96 46.75 118 17.19
2024-02-02 1504 5325000 3002 247928850 46.90 46.95 46.10 46.30 0.45 -0.96% 46.25 92 46.30 17 17.02
2024-02-05 1504 4683000 2318 217703700 46.20 46.70 46.05 46.65 0.35 0.76% 46.60 54 46.65 184 17.15
2024-02-15 1504 5506000 3112 252665900 46.45 46.45 45.50 45.85 0.80 -1.71% 45.85 104 45.90 1 16.86
2024-02-16 1504 13589000 7025 641163750 46.05 47.75 46.05 47.60 1.75 3.82% 47.55 180 47.60 33 17.50
2024-02-19 1504 13273000 6476 635836300 47.90 48.50 47.20 47.35 0.25 -0.53% 47.35 59 47.40 12 17.41
2024-02-20 1504 6243000 3286 294262200 47.50 47.55 46.70 47.45 0.10 0.21% 47.40 67 47.45 45 17.44
2024-02-21 1504 5407000 2998 255147850 47.50 47.55 46.95 47.05 0.40 -0.84% 47.05 77 47.10 5 17.30
2024-02-22 1504 7190000 3766 340864700 47.40 48.00 47.05 47.05 0.00 0% 47.05 176 47.10 7 17.30
2024-02-23 1504 12971000 6428 620375350 47.50 48.15 47.20 47.95 0.90 1.91% 47.90 5 47.95 146 17.63
2024-02-26 1504 29229000 14287 1423116000 48.50 49.50 48.00 48.25 0.30 0.63% 48.25 52 48.30 109 17.74
2024-02-27 1504 13474000 7435 645834800 48.60 48.80 47.05 47.60 0.65 -1.35% 47.60 62 47.65 53 17.50
2024-02-29 1504 21257000 9943 1037796200 47.80 49.50 47.40 49.20 1.60 3.36% 49.15 277 49.20 5 18.09
2024-03-01 1504 14477000 6291 706367100 49.25 49.40 48.40 48.65 0.55 -1.12% 48.65 317 48.70 4 17.89
2024-03-04 1504 9667000 4640 471482000 48.95 49.35 48.40 48.75 0.10 0.21% 48.70 160 48.75 11 17.92
2024-03-05 1504 11056000 5063 538794750 48.95 49.15 48.15 48.95 0.20 0.41% 48.90 12 48.95 169 18.00
2024-03-06 1504 29003000 15902 1454887750 48.80 50.90 48.60 50.50 1.55 3.17% 50.40 295 50.50 253 18.57
2024-03-07 1504 16035000 7970 803697100 51.10 51.20 49.50 50.10 0.40 -0.79% 50.10 109 50.20 297 18.42
2024-03-08 1504 13257000 6738 655202150 50.00 50.20 48.75 49.40 0.70 -1.4% 49.35 12 49.40 63 18.16
2024-03-11 1504 8339000 4251 416535900 49.40 50.40 49.05 50.30 0.90 1.82% 50.20 94 50.30 381 18.49
2024-03-12 1504 17812000 9142 905340750 50.20 51.40 49.90 51.10 0.80 1.59% 51.00 59 51.10 160 18.79
2024-03-13 1504 22514000 11596 1157515100 51.60 52.30 50.50 51.00 0.10 -0.2% 51.00 103 51.10 19 18.75
2024-03-14 1504 13879000 6887 713109100 51.20 52.00 50.60 51.50 0.50 0.98% 51.40 158 51.50 90 18.93
2024-03-15 1504 17315000 5537 880354800 51.80 51.80 50.30 50.60 0.90 -1.75% 50.60 135 50.70 5 18.60
2024-03-18 1504 28201000 13519 1479265400 51.40 53.20 51.30 52.80 2.20 4.35% 52.80 362 52.90 299 19.13
2024-03-19 1504 47701000 25350 2147483647 53.30 56.30 53.30 55.00 2.20 4.17% 55.00 119 55.10 480 19.93
2024-03-20 1504 42455000 23071 2147483647 56.00 56.70 55.40 56.00 1.00 1.82% 55.90 260 56.00 239 20.29
2024-03-21 1504 52353000 29386 2147483647 57.00 59.40 56.40 58.10 2.10 3.75% 58.00 249 58.10 24 21.05
2024-03-22 1504 41826000 22971 2147483647 59.40 59.60 55.70 55.90 2.20 -3.79% 55.80 323 55.90 46 20.25
2024-03-25 1504 19547000 9847 1099921900 56.40 57.20 55.50 56.00 0.10 0.18% 56.00 287 56.10 16 20.29
2024-03-26 1504 57288000 27812 2147483647 56.30 58.70 54.60 55.60 0.40 -0.71% 55.60 224 55.70 114 20.14
2024-03-27 1504 22671000 11968 1259161000 55.60 56.20 54.90 55.70 0.10 0.18% 55.60 22 55.70 154 20.18
2024-03-28 1504 35586000 18774 2028534700 56.10 57.70 55.60 57.10 1.40 2.51% 57.10 116 57.20 266 20.69
2024-03-29 1504 49215000 25354 2147483647 57.30 58.10 55.40 58.10 1.00 1.75% 58.00 19 58.10 222 21.05
2024-04-01 1504 26268000 15040 1488351200 57.70 57.70 56.20 56.20 1.90 -3.27% 56.20 603 56.30 41 20.36
2024-04-02 1504 19389000 10830 1077472100 56.40 56.60 55.10 55.40 0.80 -1.42% 55.40 150 55.50 47 20.07
2024-04-03 1504 11317000 5401 631647100 55.40 56.20 55.30 55.70 0.30 0.54% 55.70 57 55.80 8 20.18
2024-04-08 1504 12280000 6011 687591900 55.40 56.30 55.30 56.30 0.60 1.08% 56.20 2 56.30 56 20.40
2024-04-09 1504 16854000 8384 959889700 56.60 57.50 56.30 57.00 0.70 1.24% 56.90 151 57.00 190 20.65
2024-04-10 1504 12063000 5984 681706900 57.50 57.60 56.20 56.20 0.80 -1.4% 56.20 218 56.30 35 20.36
2024-04-11 1504 22975000 11088 1301738200 56.00 57.20 55.30 56.50 0.30 0.53% 56.50 76 56.60 24 20.47
2024-04-12 1504 72633000 39833 2147483647 56.50 61.80 56.10 60.80 4.30 7.61% 60.70 47 60.80 269 22.03
2024-04-15 1504 69337000 36846 2147483647 60.80 62.30 58.60 59.20 1.60 -2.63% 59.20 59 59.30 6 21.45
2024-04-16 1504 28369000 14041 1623021800 58.40 58.80 56.30 56.30 2.90 -4.9% 56.30 283 56.40 2 20.40
2024-04-17 1504 55766000 30187 2147483647 57.10 61.40 57.00 61.10 4.80 8.53% 61.00 573 61.10 264 22.14
2024-04-18 1504 69065000 37422 2147483647 62.00 62.70 59.70 61.00 0.10 -0.16% 60.90 3 61.00 427 22.10
2024-04-19 1504 71884083 42165 2147483647 60.60 63.30 57.80 59.90 1.10 -1.8% 59.80 24 59.90 6 21.70
2024-04-22 1504 34248000 16797 2016888800 60.80 60.90 57.50 58.50 1.40 -2.34% 58.40 4 58.50 38 21.20
2024-04-23 1504 27601000 13342 1620605900 59.00 60.60 57.30 58.30 0.20 -0.34% 58.20 252 58.30 54 21.12
2024-04-24 1504 25784000 12426 1536095700 59.50 60.30 59.00 59.30 1.00 1.72% 59.30 226 59.40 76 21.49
2024-04-25 1504 11251000 6471 657545700 59.10 59.10 58.10 58.10 1.20 -2.02% 58.10 186 58.20 7 21.05