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
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%
        86.83

說明:最高漲幅:6.86%最低跌幅:-4.65% 最高價:94.80最低價:75.60平均價:83.29,灰色底表示週末,漲18天(36.4)元,跌15天(-20.2)元,平盤6天
7%=1,5%=1,4%=2,3%=5,2%=1,1%=6,0%=8,-0%=1,-1%=2,-2%=3,-3%=4,-4%=5,

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