京元電(2449)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　84.00
0
0%		83.50
-0.5
-0.6%		83.10
-0.4
-0.48%		82.90
-0.2
-0.24%		 　81.60
-1.3
-1.57%		82.10
0.5
0.61%		81.80
-0.3
-0.37%		78.00
-3.8
-4.65%		75.60
-2.4
-3.08%		 　77.70
2.1
2.78%		78.60
0.9
1.16%		77.20
-1.4
-1.78%		79.70
2.5
3.24%		81.30
1.6
2.01%		 　84.10
2.8
3.44%		82.10
-2
-2.38%		82.10
0
0%		82.20
0.1
0.12%		82.90
0.7
0.85%		 　83.80
0.9
1.09%		84.00
0.2
0.24%		84.00
0
0%		81.52
2 月82.70
-1.3
-1.55%		82.20
-0.5
-0.6%		 　82.20
0
0%		 　　　　　　　　85.40
3.2
3.89%		90.00
4.6
5.39%		 　87.70
-2.3
-2.56%		87.50
-0.2
-0.23%		87.50
0
0%		93.50
6
6.86%		94.80
1.3
1.39%		 　89.50
-5.3
-5.59%		89.50
0
0%		 88.80
-0.7
-0.78%		 87.7
3 月89.50
0.7
0.79%		 　96.00
6.5
7.26%		97.40
1.4
1.46%		106.00
8.6
8.83%		116.50
10.5
9.91%		111.00
-5.5
-4.72%		 　108.00
-3
-2.7%		109.50
1.5
1.39%		108.50
-1
-0.91%		104.50
-4
-3.69%		107.50
3
2.87%		 　111.00
3.5
3.26%		109.00
-2
-1.8%		107.50
-1.5
-1.38%		108.50
1
0.93%		109.50
1
0.92%		 　108.50
-1
-0.91%		105.50
-3
-2.76%		106.00
0.5
0.47%		106.00
0
0%		105.50
-0.5
-0.47%		 105.96
4 月103.00
-2.5
-2.37%		107.00
4
3.88%		106.50
-0.5
-0.47%		 　　　106.50
0
0%		106.50
0
0%		106.00
-0.5
-0.47%		106.00
0
0%		107.00
1
0.94%		 　104.50
-2.5
-2.34%		99.70
-4.8
-4.59%		102.50
2.8
2.81%		102.00
-0.5
-0.49%		99.00
-3
-2.94%		 　96.00
-3
-3.03%		92.30
-3.7
-3.85%		　　　　　　　　102.86

說明:最高漲幅:9.91%最低跌幅:-5.59% 最高價:116.50最低價:75.60平均價:94.35,灰色底表示週末,漲36天(93.8)元,跌43天(-89.2)元,平盤12天
10%=1,9%=1,7%=3,5%=1,4%=3,3%=9,2%=1,1%=14,0%=15,-0%=2,-1%=2,-2%=3,-3%=8,-4%=8,-5%=9,-6%=11,

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 2449 8564000 4055 723597100 85.10 85.60 84.00 84.00 0.90 0% 84.00 338 84.30 1 17.80
2024-01-03 2449 8072000 4825 672025900 83.60 83.90 82.40 83.50 0.50 -0.6% 83.50 443 83.60 27 17.69
2024-01-04 2449 13288000 7841 1095247700 83.50 84.10 81.40 83.10 0.40 -0.48% 83.00 37 83.10 83 17.61
2024-01-05 2449 6847000 3842 567290300 83.60 83.80 82.30 82.90 0.20 -0.24% 82.90 51 83.00 121 17.56
2024-01-08 2449 13150000 7005 1075280400 83.50 83.60 80.60 81.60 1.30 -1.57% 81.60 116 81.70 167 17.29
2024-01-09 2449 7380000 4885 606051300 82.40 82.80 81.50 82.10 0.50 0.61% 82.10 200 82.20 1 17.39
2024-01-10 2449 7824000 4902 635966100 82.00 82.40 80.60 81.80 0.30 -0.37% 81.70 14 81.80 64 17.33
2024-01-11 2449 29355000 15106 2147483647 81.80 81.90 77.70 78.00 3.80 -4.65% 78.00 350 78.10 44 16.53
2024-01-12 2449 37909000 17881 2147483647 77.00 77.30 75.00 75.60 2.40 -3.08% 75.60 75 75.70 69 16.02
2024-01-15 2449 14853000 8683 1141471400 76.50 78.00 75.60 77.70 2.10 2.78% 77.70 36 77.80 198 16.46
2024-01-16 2449 16538000 8851 1296714500 78.20 79.00 77.60 78.60 0.90 1.16% 78.50 67 78.60 76 16.65
2024-01-17 2449 16336000 9177 1276410300 79.10 79.50 77.00 77.20 1.40 -1.78% 77.20 69 77.30 1 16.36
2024-01-18 2449 20434000 11407 1631347000 79.10 80.50 78.70 79.70 2.50 3.24% 79.70 644 79.80 218 16.89
2024-01-19 2449 19913000 10590 1622961300 82.40 82.90 80.30 81.30 1.60 2.01% 81.30 60 81.40 95 17.22
2024-01-22 2449 19633000 10163 1638134000 82.20 84.20 82.10 84.10 2.80 3.44% 84.00 50 84.10 119 17.82
2024-01-23 2449 10841000 6530 898022900 84.60 84.60 82.10 82.10 2.00 -2.38% 82.00 506 82.10 38 17.39
2024-01-24 2449 7424000 4451 612069200 82.20 83.20 81.70 82.10 0.00 0% 82.10 67 82.20 4 17.39
2024-01-25 2449 8146000 4309 674338600 82.50 83.40 82.20 82.20 0.10 0.12% 82.20 157 82.40 1 17.42
2024-01-26 2449 8566000 5110 705489700 82.00 83.10 80.40 82.90 0.70 0.85% 82.80 3 82.90 147 17.56
2024-01-29 2449 5726000 3080 476535300 82.90 83.80 82.20 83.80 0.90 1.09% 83.60 4 83.80 2 17.75
2024-01-30 2449 6668000 3590 559681900 84.20 84.20 83.50 84.00 0.20 0.24% 84.00 46 84.10 78 17.80
2024-01-31 2449 6085000 3138 511641100 84.30 84.40 83.70 84.00 0.00 0% 84.00 400 84.10 22 17.80
2024-02-01 2449 6414000 3785 532990300 83.80 84.00 82.40 82.70 1.30 -1.55% 82.70 2 82.80 46 17.52
2024-02-02 2449 4997000 3056 411894700 83.10 83.60 81.70 82.20 0.50 -0.6% 82.20 46 82.30 42 17.42
2024-02-05 2449 6623000 3758 544248000 82.20 82.70 81.30 82.20 0.00 0% 82.20 23 82.30 82 17.42
2024-02-15 2449 23750000 11775 2022542200 83.30 86.20 83.00 85.40 3.20 3.89% 85.40 109 85.50 45 18.09
2024-02-16 2449 29539000 15557 2147483647 87.60 90.70 86.90 90.00 4.60 5.39% 89.90 15 90.00 260 19.07
2024-02-19 2449 12738000 7681 1124442700 89.30 89.80 87.30 87.70 2.30 -2.56% 87.70 44 87.80 16 18.58
2024-02-20 2449 9810000 6083 853913200 87.50 88.20 86.20 87.50 0.20 -0.23% 87.40 24 87.50 79 18.54
2024-02-21 2449 6447000 4135 562627400 87.60 87.90 86.80 87.50 0.00 0% 87.50 238 87.60 55 18.54
2024-02-22 2449 33472000 16881 2147483647 90.00 93.50 88.80 93.50 6.00 6.86% 93.40 4 93.50 518 19.81
2024-02-23 2449 55671000 31267 2147483647 95.50 99.80 93.70 94.80 1.30 1.39% 94.70 195 94.80 3 20.08
2024-02-26 2449 25969000 15495 2147483647 94.00 94.00 89.30 89.50 5.30 -5.59% 89.50 640 89.60 27 18.96
2024-02-27 2449 14154000 7923 1269307900 89.50 91.00 88.20 89.50 0.00 0% 89.50 443 89.60 11 18.96
2024-02-29 2449 13649000 6620 1213388100 88.70 90.00 87.60 88.80 0.70 -0.78% 88.80 233 88.90 1 18.58
2024-03-01 2449 13923000 7973 1262899400 90.50 92.30 89.10 89.50 0.70 0.79% 89.50 222 89.60 131 18.72
2024-03-04 2449 25047000 15332 2147483647 92.40 96.70 91.20 96.00 6.50 7.26% 95.90 5 96.00 39 20.08
2024-03-05 2449 26857000 16874 2147483647 97.10 97.70 94.20 97.40 1.40 1.46% 97.30 79 97.40 59 20.38
2024-03-06 2449 38621000 22345 2147483647 95.70 106.50 94.40 106.00 8.60 8.83% 105.50 71 106.00 361 22.18
2024-03-07 2449 54907000 30650 2147483647 110.50 116.50 108.50 116.50 10.50 9.91% 116.50 43389 0.00 0 24.37
2024-03-08 2449 71216000 38451 2147483647 120.00 123.00 108.50 111.00 5.50 -4.72% 111.00 136 111.50 357 23.22
2024-03-11 2449 21006000 12106 2147483647 111.50 112.00 106.50 108.00 3.00 -2.7% 107.50 147 108.00 95 22.59
2024-03-12 2449 14234000 8636 1556323500 107.00 111.50 106.50 109.50 1.50 1.39% 109.00 44 109.50 165 22.91
2024-03-13 2449 20682000 9437 2147483647 109.00 110.00 105.50 108.50 1.00 -0.91% 108.50 254 109.00 27 22.70
2024-03-14 2449 14493000 7687 1523401500 106.00 107.50 103.50 104.50 4.00 -3.69% 104.50 165 105.00 48 21.86
2024-03-15 2449 16101000 7710 1712460500 103.50 108.00 102.50 107.50 3.00 2.87% 107.50 23 108.00 482 22.49
2024-03-18 2449 39213000 19343 2147483647 110.50 112.00 108.00 111.00 3.50 3.26% 110.50 382 111.00 439 23.22
2024-03-19 2449 22639000 10879 2147483647 110.00 111.00 108.00 109.00 2.00 -1.8% 109.00 70 109.50 2 22.80
2024-03-20 2449 33085000 18628 2147483647 110.00 115.00 107.00 107.50 1.50 -1.38% 107.50 249 108.00 80 22.49
2024-03-21 2449 19813000 11131 2126781000 108.00 109.00 105.00 108.50 1.00 0.93% 108.00 132 108.50 19 22.70
2024-03-22 2449 44629000 22453 2147483647 112.00 116.00 109.00 109.50 1.00 0.92% 109.50 403 110.00 109 22.91
2024-03-25 2449 18683000 8671 2053038500 110.50 112.50 108.50 108.50 1.00 -0.91% 108.00 920 108.50 24 22.70
2024-03-26 2449 13479000 7000 1433760500 108.50 109.00 104.00 105.50 3.00 -2.76% 105.50 381 106.00 5 22.07
2024-03-27 2449 9075000 4829 965471000 106.50 107.50 105.50 106.00 0.50 0.47% 106.00 297 106.50 37 22.18
2024-03-28 2449 10245000 4551 1091123500 106.50 108.00 104.50 106.00 0.00 0% 106.00 182 106.50 216 22.18
2024-03-29 2449 5766000 3705 607722500 107.00 107.00 104.50 105.50 0.50 -0.47% 105.50 86 106.00 135 22.07
2024-04-01 2449 9494000 5644 985932000 105.50 106.00 102.50 103.00 2.50 -2.37% 102.50 629 103.00 8 21.55
2024-04-02 2449 11880000 6635 1266415500 103.50 108.00 103.50 107.00 4.00 3.88% 107.00 64 107.50 315 22.38
2024-04-03 2449 9356000 5948 999252500 108.00 108.00 105.50 106.50 0.50 -0.47% 106.50 57 107.00 42 22.28
2024-04-08 2449 9815000 5761 1047302000 107.00 109.50 105.00 106.50 0.00 0% 106.00 170 106.50 79 22.28
2024-04-09 2449 13561000 6258 1441814500 105.50 108.50 105.00 106.50 0.00 0% 106.00 198 106.50 53 22.28
2024-04-10 2449 12366000 6073 1323001500 107.00 109.00 106.00 106.00 0.50 -0.47% 106.00 616 106.50 60 22.18
2024-04-11 2449 11811000 6451 1239288500 106.00 107.50 103.50 106.00 0.00 0% 105.50 246 106.00 152 22.18
2024-04-12 2449 11260000 6511 1212622500 106.50 109.50 106.50 107.00 1.00 0.94% 106.50 524 107.00 59 22.38
2024-04-15 2449 13432000 6617 1409951500 106.00 106.00 104.00 104.50 2.50 -2.34% 104.00 864 104.50 37 21.86
2024-04-16 2449 20538000 10354 2060366700 103.50 103.50 98.60 99.70 4.80 -4.59% 99.70 46 100.00 172 20.86
2024-04-17 2449 9301000 5107 952680500 100.00 103.50 100.00 102.50 2.80 2.81% 102.00 200 102.50 14 21.44
2024-04-18 2449 7804000 3723 795505500 101.00 103.00 100.00 102.00 0.50 -0.49% 102.00 75 102.50 176 21.34
2024-04-19 2449 21094915 11191 2093980439 100.00 101.50 95.70 99.00 3.00 -2.94% 99.00 78 99.30 2 20.71
2024-04-22 2449 12645000 6737 1221339900 98.30 98.40 95.40 96.00 3.00 -3.03% 95.90 2 96.00 25 20.08
2024-04-23 2449 26681000 14939 2147483647 97.10 97.90 89.90 92.30 3.70 -3.85% 92.30 224 92.40 11 19.31