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
12345678910111213141516171819202122232425262728293031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,

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 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