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%		96.10
3.8
4.12%		95.50
-0.6
-0.62%		 　　98.90
3.4
3.56%		95.80
-3.1
-3.13%		 101.32
5 月　94.90
-0.9
-0.94%		93.50
-1.4
-1.48%		 　87.00
-6.5
-6.95%		87.50
0.5
0.57%		87.60
0.1
0.11%		85.00
-2.6
-2.97%		86.00
1
1.18%		 　85.40
-0.6
-0.7%		85.30
-0.1
-0.12%		84.50
-0.8
-0.94%		86.80
2.3
2.72%		88.80
2
2.3%		 　88.90
0.1
0.11%		90.40
1.5
1.69%		90.20
-0.2
-0.22%		88.20
-2
-2.22%		88.40
0.2
0.23%		 　90.90
2.5
2.83%		90.00
-0.9
-0.99%		90.70
0.7
0.78%		90.40
-0.3
-0.33%		88.20
-2.2
-2.43%		88.49
6 月 　90.70
2.5
2.83%		90.60
-0.1
-0.11%		89.20
-1.4
-1.55%		 88.90
-0.3
-0.34%		 　　87.40
-1.5
-1.69%		87.70
0.3
0.34%		94.70
7
7.98%		95.90
1.2
1.27%		 　99.50
3.6
3.75%		104.50
5
5.03%		109.00
4.5
4.31%		112.00
3
2.75%		112.00
0
0%		 　115.00
3
2.68%		117.50
2.5
2.17%		 120.00
2.5
2.13%		119.00
-1
-0.83%		 103.25
7 月116.50
-2.5
-2.1%		111.50
-5
-4.29%		117.50
6
5.38%		 121.00
3.5
2.98%		 　133.00
12
9.92%		131.50
-1.5
-1.13%		 131.00
-0.5
-0.38%		 　　　129.00
-2
-1.53%		127.50
-1.5
-1.16%		 　　　112.00
-15.5
-12.16%		 　　108.50
-3.5
-3.13%		　　　　　121.97

說明:最高漲幅:9.92%最低跌幅:-12.16% 最高價:133.00最低價:75.60平均價:97.74,灰色底表示週末,漲71天(201.6)元,跌82天(-186.5)元,平盤13天
10%=3,9%=1,8%=1,7%=3,5%=3,4%=9,3%=19,2%=6,1%=18,0%=21,-0%=2,-1%=2,-2%=2,-3%=3,-4%=3,-5%=13,-6%=16,-7%=19,-8%=22,

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
2024-04-24 2449 14857000 8911 1423819300 94.80 97.40 94.60 96.10 3.80 4.12% 96.10 87 96.20 35 20.10
2024-04-25 2449 12536000 6693 1189622300 95.00 96.50 93.00 95.50 0.60 -0.62% 95.50 79 95.60 41 19.98
2024-04-29 2449 50328000 22978 2147483647 104.00 105.00 98.00 98.90 0.00 3.56% 98.80 42 98.90 16 20.69
2024-04-30 2449 23801000 14105 2147483647 100.00 101.00 95.60 95.80 3.10 -3.13% 95.80 32 95.90 9 20.04
2024-05-02 2449 11704000 6348 1103251700 94.60 95.00 93.30 94.90 0.90 -0.94% 94.80 2 94.90 23 19.85
2024-05-03 2449 9420000 6575 893852800 96.50 96.50 93.30 93.50 1.40 -1.48% 93.50 69 93.60 5 19.56
2024-05-06 2449 55759000 33180 2147483647 90.90 91.00 84.30 87.00 6.50 -6.95% 87.00 433 87.10 18 18.20
2024-05-07 2449 24847000 13325 2147483647 87.20 89.00 86.30 87.50 0.50 0.57% 87.40 7 87.50 81 18.31
2024-05-08 2449 14069000 7820 1231682900 87.30 88.50 86.40 87.60 0.10 0.11% 87.60 5 87.70 5 17.80
2024-05-09 2449 20654321 14119 1770413028 87.70 88.10 85.00 85.00 2.60 -2.97% 85.00 1149 85.10 43 17.28
2024-05-10 2449 15678000 8359 1343966700 85.40 86.80 84.60 86.00 1.00 1.18% 86.00 120 86.40 3 17.48
2024-05-13 2449 13425000 8349 1145637600 87.00 87.00 84.50 85.40 0.60 -0.7% 85.30 13 85.40 8 17.36
2024-05-14 2449 8679000 5632 739540900 85.40 85.90 84.60 85.30 0.10 -0.12% 85.30 52 85.40 3 17.34
2024-05-15 2449 12379248 9556 1055116804 85.90 86.40 84.50 84.50 0.80 -0.94% 84.50 418 84.60 7 17.17
2024-05-16 2449 16218000 8683 1405932700 85.10 87.40 85.10 86.80 2.30 2.72% 86.80 82 86.90 2 17.64
2024-05-17 2449 27074000 13614 2147483647 87.60 89.90 87.30 88.80 2.00 2.3% 88.80 90 88.90 158 18.05
2024-05-20 2449 26224000 14660 2147483647 90.70 91.60 88.80 88.90 0.10 0.11% 88.90 70 89.00 8 18.07
2024-05-21 2449 12777000 7771 1152825700 89.50 91.30 89.20 90.40 1.50 1.69% 90.30 132 90.40 2 18.37
2024-05-22 2449 14356000 8426 1296507100 91.30 91.90 89.70 90.20 0.20 -0.22% 90.10 116 90.20 8 18.33
2024-05-23 2449 18856000 11274 1686898000 91.40 92.00 88.00 88.20 2.00 -2.22% 88.20 1 88.30 48 17.93
2024-05-24 2449 8260000 5621 729716100 88.20 89.20 87.10 88.40 0.20 0.23% 88.40 169 88.50 51 17.97
2024-05-27 2449 12227000 7155 1105635300 89.40 91.10 89.20 90.90 2.50 2.83% 90.80 130 90.90 74 18.48
2024-05-28 2449 11585000 6964 1047774100 91.50 91.50 89.90 90.00 0.90 -0.99% 90.00 640 90.20 3 18.29
2024-05-29 2449 18329000 8865 1670751500 91.00 91.80 90.50 90.70 0.70 0.78% 90.60 181 90.70 7 18.44
2024-05-30 2449 13640000 8075 1237912000 90.20 91.70 89.60 90.40 0.30 -0.33% 90.40 35 90.50 3 18.37
2024-05-31 2449 23782143 15247 2121975609 90.50 90.80 88.20 88.20 2.20 -2.43% 88.20 145 88.60 6 17.93
2024-06-03 2449 23938000 14567 2147483647 90.10 92.50 89.60 90.70 2.50 2.83% 90.70 6 90.80 238 18.44
2024-06-04 2449 18293000 10649 1669830500 90.60 92.40 90.40 90.60 0.10 -0.11% 90.50 99 90.60 5 18.41
2024-06-05 2449 14291000 7954 1283610800 91.50 91.60 89.20 89.20 1.40 -1.55% 89.20 6 89.30 4 18.13
2024-06-07 2449 10662000 5646 950504800 89.70 89.80 88.60 88.90 0.50 -0.34% 88.90 4 89.00 6 18.07
2024-06-11 2449 21845000 9880 1898735700 88.40 88.90 85.40 87.40 1.50 -1.69% 87.40 237 87.50 4 17.76
2024-06-12 2449 9366000 4381 821341000 87.80 88.60 87.40 87.70 0.30 0.34% 87.70 56 87.80 98 17.83
2024-06-13 2449 39934000 19886 2147483647 89.10 96.30 88.20 94.70 7.00 7.98% 94.70 6 94.90 1 19.25
2024-06-14 2449 39719000 18634 2147483647 94.90 97.90 94.10 95.90 1.20 1.27% 95.80 26 95.90 65 19.49
2024-06-17 2449 54297000 23945 2147483647 100.00 104.50 98.60 99.50 3.60 3.75% 99.50 127 99.60 8 20.22
2024-06-18 2449 44069000 18595 2147483647 102.00 105.00 101.00 104.50 5.00 5.03% 104.00 29 104.50 1196 21.24
2024-06-19 2449 57383993 28820 2147483647 105.00 110.50 103.00 109.00 4.50 4.31% 108.50 232 109.00 116 22.15
2024-06-20 2449 47229000 22118 2147483647 110.50 115.00 109.00 112.00 3.00 2.75% 112.00 358 112.50 590 22.76
2024-06-21 2449 38511000 16911 2147483647 109.50 113.00 106.50 112.00 0.00 0% 112.00 78 112.50 155 22.76
2024-06-24 2449 82089000 36524 2147483647 113.50 122.00 113.50 115.00 3.00 2.68% 115.00 123 115.50 263 23.37
2024-06-25 2449 46902000 23332 2147483647 114.00 118.00 109.00 117.50 2.50 2.17% 117.00 165 117.50 88 23.88
2024-06-27 2449 24770000 13077 2147483647 117.00 120.00 115.50 120.00 2.00 2.13% 119.50 210 120.00 891 24.39
2024-06-28 2449 23942000 10311 2147483647 119.50 121.00 118.00 119.00 1.00 -0.83% 119.00 173 119.50 235 24.19
2024-07-01 2449 29207953 14088 2147483647 118.50 120.00 115.00 116.50 2.50 -2.1% 116.00 68 116.50 322 23.68
2024-07-02 2449 56186000 21653 2147483647 116.50 116.50 108.00 111.50 5.00 -4.29% 111.00 205 111.50 306 22.66
2024-07-03 2449 39956000 16940 2147483647 113.50 118.00 113.00 117.50 6.00 5.38% 117.00 145 117.50 623 23.88
2024-07-05 2449 16008000 8215 1915767000 120.00 121.00 117.50 121.00 1.50 2.98% 121.00 102 121.50 667 24.59
2024-07-08 2449 44265000 20978 2147483647 121.50 133.00 119.00 133.00 12.00 9.92% 133.00 4528 0.00 0 27.03
2024-07-09 2449 86304381 48771 2147483647 136.50 139.00 131.00 131.50 1.50 -1.13% 131.00 610 131.50 21 26.73
2024-07-11 2449 28612081 17693 2147483647 136.50 136.50 130.00 131.00 4.00 -0.38% 131.00 136 131.50 79 26.63
2024-07-16 2449 37997000 18178 2147483647 126.50 132.00 125.50 129.00 0.00 -1.53% 128.50 49 129.00 237 26.22
2024-07-17 2449 48071000 26317 2147483647 129.50 130.00 120.00 127.50 1.50 -1.16% 127.00 191 127.50 384 25.91
2024-07-22 2449 35356034 18884 2147483647 120.00 120.00 110.50 112.00 7.50 -12.16% 112.00 179 112.50 198 22.76
2024-07-26 2449 27907354 15234 2147483647 104.00 111.00 102.00 108.50 4.00 -3.13% 108.00 106 108.50 76 22.05