麗臺(2465)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 |
1 月 | 63.50 0 0% | 62.30 -1.2 -1.89% | 61.00 -1.3 -2.09% | 60.90 -0.1 -0.16% | 60.20 -0.7 -1.15% | 60.40 0.2 0.33% | 59.10 -1.3 -2.15% | 64.40 5.3 8.97% | 61.40 -3 -4.66% | 60.80 -0.6 -0.98% | 59.10 -1.7 -2.8% | 56.70 -2.4 -4.06% | 56.20 -0.5 -0.88% | 61.50 5.3 9.43% | 67.60 6.1 9.92% | 71.00 3.4 5.03% | 69.20 -1.8 -2.54% | 69.60 0.4 0.58% | 66.70 -2.9 -4.17% | 66.30 -0.4 -0.6% | 72.90 6.6 9.95% | 78.00 5.1 7% | 63.99 | |||||||||
2 月 | 78.10 0.1 0.13% | 85.90 7.8 9.99% | 94.40 8.5 9.9% | 103.50 9.1 9.64% | 113.50 10 9.66% | 123.50 10 8.81% | 121.50 -2 -1.62% | 120.00 -1.5 -1.23% | 119.50 -0.5 -0.42% | 123.00 3.5 2.93% | 126.00 3 2.44% | 133.00 7 5.56% | 144.00 11 8.27% | 118.47 | ||||||||||||||||||
3 月 | 146.00 2 1.39% | 160.00 14 9.59% | 157.00 -3 -1.88% | 157.00 0 0% | 148.00 -9 -5.73% | 133.50 -14.5 -9.8% | 130.00 -3.5 -2.62% | 143.00 13 10% | 145.00 2 1.4% | 132.00 -13 -8.97% | 125.50 -6.5 -4.92% | 132.50 7 5.58% | 129.00 -3.5 -2.64% | 124.50 -4.5 -3.49% | 120.00 -4.5 -3.61% | 117.50 -2.5 -2.08% | 112.50 -5 -4.26% | 123.50 11 9.78% | 117.50 -6 -4.86% | 114.50 -3 -2.55% | 120.50 6 5.24% | 132.96 |
說明:最高漲幅:10%最低跌幅:-9.8% 最高價:160.00最低價:56.20平均價:103.62,灰色底表示週末,漲35天(230.1)元,跌34天(-110.6)元,平盤2天
10%=13,9%=4,8%=2,7%=1,6%=3,5%=2,3%=1,2%=2,1%=5,0%=4,-0%=1,-1%=1,-2%=1,-3%=2,-4%=3,-5%=5,-6%=6,-7%=7,-8%=8,
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 | 2465 | 1145000 | 836 | 72321600 | 64.00 | 64.20 | 62.50 | 63.50 | 0.10 | 0% | 63.40 | 1 | 63.50 | 4 | 0.00 |
2024-01-03 | 2465 | 917000 | 716 | 57233300 | 63.00 | 63.20 | 62.00 | 62.30 | 1.20 | -1.89% | 62.30 | 18 | 62.50 | 3 | 0.00 |
2024-01-04 | 2465 | 1514000 | 862 | 93878300 | 61.90 | 64.00 | 60.80 | 61.00 | 1.30 | -2.09% | 61.00 | 6 | 61.30 | 5 | 0.00 |
2024-01-05 | 2465 | 770000 | 546 | 47079200 | 61.00 | 62.00 | 60.60 | 60.90 | 0.10 | -0.16% | 60.90 | 6 | 61.00 | 36 | 0.00 |
2024-01-08 | 2465 | 661000 | 489 | 40341100 | 60.90 | 62.20 | 60.20 | 60.20 | 0.70 | -1.15% | 60.20 | 3 | 60.50 | 5 | 0.00 |
2024-01-09 | 2465 | 1531000 | 917 | 95153600 | 63.30 | 63.70 | 60.40 | 60.40 | 0.20 | 0.33% | 60.40 | 2 | 60.70 | 2 | 0.00 |
2024-01-10 | 2465 | 1250000 | 880 | 74609500 | 59.60 | 61.80 | 59.00 | 59.10 | 1.30 | -2.15% | 59.10 | 2 | 59.20 | 1 | 0.00 |
2024-01-11 | 2465 | 2376000 | 1533 | 148044500 | 59.50 | 64.70 | 59.50 | 64.40 | 5.30 | 8.97% | 64.40 | 149 | 64.50 | 35 | 0.00 |
2024-01-12 | 2465 | 1730000 | 1221 | 107778800 | 64.00 | 64.00 | 61.40 | 61.40 | 3.00 | -4.66% | 61.40 | 31 | 61.50 | 5 | 0.00 |
2024-01-15 | 2465 | 1020000 | 718 | 61839800 | 61.00 | 61.40 | 60.00 | 60.80 | 0.60 | -0.98% | 60.80 | 22 | 60.90 | 4 | 0.00 |
2024-01-16 | 2465 | 1381000 | 926 | 82086300 | 60.80 | 60.80 | 59.00 | 59.10 | 1.70 | -2.8% | 59.00 | 42 | 59.10 | 4 | 0.00 |
2024-01-17 | 2465 | 1145000 | 787 | 66159200 | 59.50 | 59.80 | 56.10 | 56.70 | 2.40 | -4.06% | 56.70 | 2 | 56.80 | 1 | 0.00 |
2024-01-18 | 2465 | 705000 | 480 | 39893600 | 56.70 | 57.70 | 55.50 | 56.20 | 0.50 | -0.88% | 56.20 | 7 | 56.70 | 3 | 0.00 |
2024-01-19 | 2465 | 2738000 | 1845 | 165858000 | 57.30 | 61.70 | 57.30 | 61.50 | 5.30 | 9.43% | 61.30 | 8 | 61.50 | 10 | 0.00 |
2024-01-22 | 2465 | 7398000 | 4519 | 488008400 | 66.00 | 67.60 | 63.10 | 67.60 | 6.10 | 9.92% | 67.50 | 26 | 67.60 | 151 | 0.00 |
2024-01-23 | 2465 | 8427000 | 4885 | 583328600 | 66.90 | 71.50 | 65.50 | 71.00 | 3.40 | 5.03% | 70.60 | 3 | 71.00 | 148 | 0.00 |
2024-01-24 | 2465 | 3399000 | 2284 | 237344300 | 70.50 | 71.00 | 69.10 | 69.20 | 1.80 | -2.54% | 69.20 | 48 | 69.30 | 2 | 0.00 |
2024-01-25 | 2465 | 2964000 | 1919 | 208177400 | 70.50 | 71.20 | 69.40 | 69.60 | 0.40 | 0.58% | 69.60 | 21 | 69.70 | 3 | 0.00 |
2024-01-26 | 2465 | 2465000 | 1607 | 167517800 | 68.90 | 69.70 | 66.70 | 66.70 | 2.90 | -4.17% | 66.70 | 35 | 66.80 | 1 | 0.00 |
2024-01-29 | 2465 | 1492000 | 1003 | 99814600 | 66.70 | 68.20 | 66.00 | 66.30 | 0.40 | -0.6% | 66.30 | 2 | 66.40 | 2 | 0.00 |
2024-01-30 | 2465 | 8986000 | 5354 | 643625000 | 68.80 | 72.90 | 68.60 | 72.90 | 6.60 | 9.95% | 72.90 | 12720 | 0.00 | 0 | 0.00 |
2024-01-31 | 2465 | 10983000 | 6409 | 821904400 | 72.20 | 79.00 | 71.10 | 78.00 | 5.10 | 7% | 78.00 | 6 | 78.10 | 2 | 0.00 |
2024-02-01 | 2465 | 7063000 | 4475 | 549164800 | 76.50 | 80.00 | 75.20 | 78.10 | 0.10 | 0.13% | 78.00 | 4 | 78.20 | 2 | 0.00 |
2024-02-02 | 2465 | 7382000 | 4746 | 621107900 | 80.40 | 85.90 | 80.00 | 85.90 | 7.80 | 9.99% | 85.80 | 20 | 85.90 | 182 | 0.00 |
2024-02-05 | 2465 | 7974000 | 4524 | 743384100 | 92.00 | 94.40 | 88.80 | 94.40 | 8.50 | 9.9% | 94.40 | 6838 | 0.00 | 0 | 0.00 |
2024-02-15 | 2465 | 1400000 | 766 | 144900000 | 103.50 | 103.50 | 103.50 | 103.50 | 9.10 | 9.64% | 103.50 | 9170 | 0.00 | 0 | 0.00 |
2024-02-16 | 2465 | 959000 | 473 | 108846500 | 113.50 | 113.50 | 113.50 | 113.50 | 10.00 | 9.66% | 113.50 | 8791 | 0.00 | 0 | 0.00 |
2024-02-19 | 2465 | 7745000 | 4794 | 849444500 | 102.50 | 124.00 | 102.50 | 123.50 | 10.00 | 8.81% | 123.00 | 10 | 123.50 | 18 | 0.00 |
2024-02-20 | 2465 | 4141000 | 3027 | 509089000 | 118.00 | 128.50 | 117.00 | 121.50 | 2.00 | -1.62% | 121.50 | 26 | 122.00 | 47 | 0.00 |
2024-02-21 | 2465 | 3142000 | 2347 | 375907000 | 121.00 | 124.50 | 115.00 | 120.00 | 1.50 | -1.23% | 120.00 | 32 | 120.50 | 18 | 0.00 |
2024-02-22 | 2465 | 1528000 | 912 | 179823500 | 124.00 | 124.00 | 115.50 | 119.50 | 0.50 | -0.42% | 118.00 | 6 | 119.50 | 6 | 0.00 |
2024-02-23 | 2465 | 1381000 | 921 | 168232000 | 124.00 | 124.00 | 117.00 | 123.00 | 3.50 | 2.93% | 122.50 | 4 | 123.00 | 39 | 0.00 |
2024-02-26 | 2465 | 1097000 | 772 | 136248500 | 123.00 | 126.00 | 121.00 | 126.00 | 3.00 | 2.44% | 125.50 | 1 | 126.00 | 14 | 0.00 |
2024-02-27 | 2465 | 1894000 | 1075 | 247597500 | 129.00 | 133.00 | 126.00 | 133.00 | 7.00 | 5.56% | 132.50 | 5 | 133.00 | 8 | 0.00 |
2024-02-29 | 2465 | 2592000 | 1216 | 375842000 | 138.00 | 146.00 | 138.00 | 144.00 | 11.00 | 8.27% | 143.50 | 2 | 144.00 | 71 | 0.00 |
2024-03-01 | 2465 | 1143000 | 632 | 162435000 | 142.50 | 146.00 | 140.00 | 146.00 | 2.00 | 1.39% | 145.00 | 1 | 146.00 | 25 | 0.00 |
2024-03-04 | 2465 | 1564000 | 915 | 249616000 | 160.50 | 160.50 | 155.50 | 160.00 | 14.00 | 9.59% | 159.50 | 1 | 160.00 | 35 | 0.00 |
2024-03-05 | 2465 | 1518000 | 1008 | 245428500 | 173.00 | 173.00 | 154.50 | 157.00 | 3.00 | -1.88% | 157.00 | 3 | 158.00 | 6 | 0.00 |
2024-03-06 | 2465 | 1424000 | 918 | 217890500 | 155.00 | 157.00 | 150.00 | 157.00 | 0.00 | 0% | 157.00 | 9 | 157.50 | 6 | 0.00 |
2024-03-07 | 2465 | 2115000 | 1261 | 321391500 | 161.00 | 163.50 | 146.00 | 148.00 | 9.00 | -5.73% | 147.50 | 22 | 148.00 | 33 | 0.00 |
2024-03-08 | 2465 | 7411000 | 4648 | 1006229500 | 146.00 | 146.00 | 133.50 | 133.50 | 14.50 | -9.8% | 0.00 | 0 | 133.50 | 481 | 0.00 |
2024-03-11 | 2465 | 5252000 | 3011 | 681655000 | 128.50 | 136.50 | 125.00 | 130.00 | 3.50 | -2.62% | 129.00 | 36 | 130.00 | 99 | 0.00 |
2024-03-12 | 2465 | 4470000 | 2838 | 614148500 | 132.00 | 143.00 | 128.00 | 143.00 | 13.00 | 10% | 143.00 | 271 | 0.00 | 0 | 0.00 |
2024-03-13 | 2465 | 7138000 | 4921 | 1048144500 | 147.50 | 152.50 | 141.00 | 145.00 | 2.00 | 1.4% | 145.00 | 6 | 145.50 | 5 | 0.00 |
2024-03-14 | 2465 | 4622000 | 3105 | 620671000 | 140.00 | 142.50 | 130.50 | 132.00 | 13.00 | -8.97% | 132.00 | 70 | 133.50 | 5 | 0.00 |
2024-03-15 | 2465 | 3374000 | 2109 | 432162500 | 129.00 | 133.50 | 125.00 | 125.50 | 6.50 | -4.92% | 125.50 | 37 | 126.00 | 2 | 0.00 |
2024-03-18 | 2465 | 3050000 | 1979 | 400649500 | 124.50 | 137.00 | 124.50 | 132.50 | 7.00 | 5.58% | 132.50 | 19 | 133.50 | 7 | 0.00 |
2024-03-19 | 2465 | 2651000 | 1850 | 342139000 | 130.00 | 135.50 | 125.00 | 129.00 | 3.50 | -2.64% | 129.00 | 16 | 129.50 | 4 | 0.00 |
2024-03-20 | 2465 | 3362000 | 2044 | 422579000 | 128.00 | 130.00 | 121.00 | 124.50 | 4.50 | -3.49% | 124.50 | 3 | 125.00 | 6 | 0.00 |
2024-03-21 | 2465 | 3723000 | 2398 | 455527000 | 127.50 | 128.00 | 118.50 | 120.00 | 4.50 | -3.61% | 119.50 | 53 | 120.00 | 5 | 0.00 |
2024-03-22 | 2465 | 3177000 | 2090 | 381847500 | 123.50 | 126.00 | 116.00 | 117.50 | 2.50 | -2.08% | 117.50 | 24 | 118.00 | 13 | 0.00 |
2024-03-25 | 2465 | 3218000 | 2092 | 366319500 | 116.50 | 119.00 | 112.00 | 112.50 | 5.00 | -4.26% | 112.50 | 83 | 113.00 | 6 | 0.00 |
2024-03-26 | 2465 | 4601000 | 2815 | 551038000 | 116.00 | 123.50 | 113.00 | 123.50 | 11.00 | 9.78% | 123.50 | 3043 | 0.00 | 0 | 0.00 |
2024-03-27 | 2465 | 5074000 | 3425 | 616253000 | 125.50 | 126.00 | 116.50 | 117.50 | 6.00 | -4.86% | 117.00 | 68 | 117.50 | 1 | 0.00 |
2024-03-28 | 2465 | 2109000 | 1528 | 241744000 | 115.00 | 117.00 | 113.00 | 114.50 | 3.00 | -2.55% | 114.50 | 2 | 115.00 | 6 | 0.00 |
2024-03-29 | 2465 | 3362000 | 2401 | 402152500 | 117.00 | 122.50 | 116.00 | 120.50 | 6.00 | 5.24% | 120.00 | 18 | 120.50 | 2 | 0.00 |