怡利電(2497)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 | 64.40 0 0% | 63.70 -0.7 -1.09% | 63.20 -0.5 -0.78% | 63.30 0.1 0.16% | 63.40 0.1 0.16% | 62.80 -0.6 -0.95% | 61.90 -0.9 -1.43% | 62.60 0.7 1.13% | 62.70 0.1 0.16% | 62.60 -0.1 -0.16% | 61.10 -1.5 -2.4% | 60.80 -0.3 -0.49% | 60.10 -0.7 -1.15% | 60.00 -0.1 -0.17% | 60.10 0.1 0.17% | 60.80 0.7 1.16% | 60.30 -0.5 -0.82% | 59.60 -0.7 -1.16% | 60.20 0.6 1.01% | 59.90 -0.3 -0.5% | 59.50 -0.4 -0.67% | 59.00 -0.5 -0.84% | 61.46 | |||||||||
2 月 | 58.10 -0.9 -1.53% | 57.80 -0.3 -0.52% | 57.00 -0.8 -1.38% | 57.40 0.4 0.7% | 58.20 0.8 1.39% | 58.80 0.6 1.03% | 57.70 -1.1 -1.87% | 58.10 0.4 0.69% | 57.20 -0.9 -1.55% | 56.80 -0.4 -0.7% | 58.70 1.9 3.35% | 57.90 -0.8 -1.36% | 57.60 -0.3 -0.52% | 57.77 | ||||||||||||||||||
3 月 | 57.30 -0.3 -0.52% | 57.10 -0.2 -0.35% | 56.60 -0.5 -0.88% | 57.30 0.7 1.24% | 54.50 -2.8 -4.89% | 53.60 -0.9 -1.65% | 54.10 0.5 0.93% | 55.30 1.2 2.22% | 54.50 -0.8 -1.45% | 55.00 0.5 0.92% | 54.00 -1 -1.82% | 54.30 0.3 0.56% | 54.60 0.3 0.55% | 54.80 0.2 0.37% | 55.00 0.2 0.36% | 55.20 0.2 0.36% | 55.90 0.7 1.27% | 54.80 -1.1 -1.97% | 54.70 -0.1 -0.18% | 55.70 1 1.83% | 55.24 |
說明:最高漲幅:3.35%最低跌幅:-4.89% 最高價:64.40最低價:53.60平均價:58.27,灰色底表示週末,漲31天(16.9)元,跌38天(-23.3)元,平盤1天
3%=2,2%=2,1%=18,0%=10,-0%=1,-1%=7,-2%=7,-3%=23,
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 | 2497 | 267000 | 202 | 17240700 | 65.20 | 65.20 | 64.30 | 64.40 | 0.60 | 0% | 64.30 | 18 | 64.50 | 2 | 29.01 |
2024-01-03 | 2497 | 293000 | 223 | 18676000 | 64.30 | 64.30 | 63.50 | 63.70 | 0.70 | -1.09% | 63.60 | 10 | 63.80 | 3 | 28.69 |
2024-01-04 | 2497 | 397000 | 316 | 25060400 | 63.70 | 63.70 | 62.80 | 63.20 | 0.50 | -0.78% | 63.10 | 5 | 63.20 | 4 | 28.47 |
2024-01-05 | 2497 | 328000 | 271 | 20927500 | 63.50 | 64.40 | 63.20 | 63.30 | 0.10 | 0.16% | 63.30 | 6 | 63.40 | 4 | 28.51 |
2024-01-08 | 2497 | 197000 | 153 | 12518300 | 64.10 | 64.20 | 63.20 | 63.40 | 0.10 | 0.16% | 63.40 | 1 | 63.50 | 2 | 28.56 |
2024-01-09 | 2497 | 443000 | 326 | 27970100 | 64.10 | 64.40 | 62.60 | 62.80 | 0.60 | -0.95% | 62.80 | 12 | 62.90 | 4 | 28.29 |
2024-01-10 | 2497 | 568000 | 401 | 35197700 | 63.10 | 63.10 | 61.50 | 61.90 | 0.90 | -1.43% | 61.90 | 3 | 62.00 | 12 | 27.88 |
2024-01-11 | 2497 | 232000 | 197 | 14437500 | 61.90 | 62.60 | 61.90 | 62.60 | 0.70 | 1.13% | 62.60 | 30 | 62.70 | 3 | 28.20 |
2024-01-12 | 2497 | 283000 | 206 | 17824600 | 62.60 | 63.60 | 62.40 | 62.70 | 0.10 | 0.16% | 62.70 | 1 | 62.80 | 5 | 28.24 |
2024-01-15 | 2497 | 185000 | 136 | 11587500 | 63.20 | 63.20 | 62.40 | 62.60 | 0.10 | -0.16% | 62.50 | 10 | 62.60 | 1 | 28.20 |
2024-01-16 | 2497 | 605000 | 422 | 37092500 | 62.30 | 62.40 | 61.00 | 61.10 | 1.50 | -2.4% | 61.10 | 3 | 61.20 | 7 | 27.52 |
2024-01-17 | 2497 | 505000 | 380 | 30875500 | 61.10 | 61.70 | 60.80 | 60.80 | 0.30 | -0.49% | 60.70 | 9 | 60.80 | 4 | 27.39 |
2024-01-18 | 2497 | 451000 | 276 | 27209600 | 60.90 | 61.20 | 60.00 | 60.10 | 0.70 | -1.15% | 60.00 | 27 | 60.10 | 1 | 27.07 |
2024-01-19 | 2497 | 434000 | 293 | 26015600 | 60.30 | 60.70 | 59.30 | 60.00 | 0.10 | -0.17% | 59.90 | 8 | 60.10 | 4 | 27.03 |
2024-01-22 | 2497 | 237000 | 139 | 14298900 | 60.30 | 60.80 | 60.00 | 60.10 | 0.10 | 0.17% | 60.10 | 15 | 60.20 | 19 | 27.07 |
2024-01-23 | 2497 | 293000 | 192 | 17759300 | 60.20 | 60.90 | 60.20 | 60.80 | 0.70 | 1.16% | 60.80 | 3 | 60.90 | 17 | 27.39 |
2024-01-24 | 2497 | 209000 | 158 | 12662300 | 60.80 | 60.80 | 60.30 | 60.30 | 0.50 | -0.82% | 60.30 | 8 | 60.40 | 1 | 27.16 |
2024-01-25 | 2497 | 345000 | 247 | 20635000 | 60.50 | 60.50 | 59.60 | 59.60 | 0.70 | -1.16% | 59.60 | 9 | 59.70 | 4 | 26.85 |
2024-01-26 | 2497 | 262000 | 164 | 15760800 | 59.60 | 60.50 | 59.60 | 60.20 | 0.60 | 1.01% | 60.10 | 11 | 60.30 | 10 | 27.12 |
2024-01-29 | 2497 | 207000 | 117 | 12441900 | 60.20 | 60.40 | 59.70 | 59.90 | 0.30 | -0.5% | 59.90 | 13 | 60.10 | 10 | 26.98 |
2024-01-30 | 2497 | 295000 | 191 | 17572100 | 60.10 | 60.10 | 59.30 | 59.50 | 0.40 | -0.67% | 59.40 | 3 | 59.50 | 2 | 26.80 |
2024-01-31 | 2497 | 300000 | 237 | 17741000 | 59.80 | 59.80 | 59.00 | 59.00 | 0.50 | -0.84% | 58.90 | 19 | 59.00 | 2 | 26.58 |
2024-02-01 | 2497 | 434000 | 337 | 25302800 | 59.40 | 59.40 | 58.10 | 58.10 | 0.90 | -1.53% | 58.10 | 5 | 58.20 | 12 | 26.17 |
2024-02-02 | 2497 | 369000 | 271 | 21509300 | 58.50 | 59.60 | 57.80 | 57.80 | 0.30 | -0.52% | 57.80 | 53 | 57.90 | 3 | 26.04 |
2024-02-05 | 2497 | 564000 | 412 | 32187500 | 57.90 | 58.00 | 56.80 | 57.00 | 0.80 | -1.38% | 56.90 | 4 | 57.00 | 5 | 25.68 |
2024-02-15 | 2497 | 345000 | 273 | 19679900 | 56.80 | 57.50 | 56.40 | 57.40 | 0.40 | 0.7% | 57.30 | 6 | 57.40 | 2 | 25.86 |
2024-02-16 | 2497 | 492000 | 355 | 28465100 | 57.40 | 58.40 | 57.10 | 58.20 | 0.80 | 1.39% | 58.20 | 3 | 58.30 | 3 | 26.22 |
2024-02-19 | 2497 | 369000 | 288 | 21736400 | 58.50 | 59.40 | 58.50 | 58.80 | 0.60 | 1.03% | 58.80 | 15 | 58.90 | 4 | 26.49 |
2024-02-20 | 2497 | 496000 | 403 | 28761400 | 59.10 | 59.10 | 57.60 | 57.70 | 1.10 | -1.87% | 57.70 | 10 | 57.80 | 5 | 25.99 |
2024-02-21 | 2497 | 342000 | 251 | 19906200 | 57.90 | 58.60 | 57.80 | 58.10 | 0.40 | 0.69% | 58.00 | 38 | 58.10 | 3 | 26.17 |
2024-02-22 | 2497 | 557000 | 466 | 31916200 | 58.30 | 58.40 | 57.00 | 57.20 | 0.90 | -1.55% | 57.20 | 1 | 57.30 | 19 | 25.77 |
2024-02-23 | 2497 | 249000 | 194 | 14181500 | 57.20 | 57.30 | 56.70 | 56.80 | 0.40 | -0.7% | 56.80 | 7 | 56.90 | 1 | 25.59 |
2024-02-26 | 2497 | 597000 | 433 | 34705900 | 56.80 | 58.70 | 56.80 | 58.70 | 1.90 | 3.35% | 58.60 | 2 | 58.70 | 2 | 26.44 |
2024-02-27 | 2497 | 335000 | 284 | 19540900 | 58.80 | 59.30 | 57.50 | 57.90 | 0.80 | -1.36% | 57.80 | 8 | 57.90 | 2 | 26.08 |
2024-02-29 | 2497 | 329000 | 276 | 19034600 | 58.30 | 58.50 | 57.50 | 57.60 | 0.30 | -0.52% | 57.60 | 11 | 57.70 | 2 | 25.95 |
2024-03-01 | 2497 | 187000 | 134 | 10758900 | 58.10 | 58.10 | 57.30 | 57.30 | 0.30 | -0.52% | 57.30 | 9 | 57.50 | 6 | 25.81 |
2024-03-04 | 2497 | 254000 | 195 | 14567600 | 57.30 | 58.20 | 57.00 | 57.10 | 0.20 | -0.35% | 57.10 | 1 | 57.20 | 1 | 25.72 |
2024-03-05 | 2497 | 423000 | 316 | 24016500 | 57.20 | 57.60 | 56.40 | 56.60 | 0.50 | -0.88% | 56.50 | 15 | 56.60 | 4 | 25.50 |
2024-03-06 | 2497 | 750000 | 522 | 43328600 | 56.80 | 58.60 | 56.80 | 57.30 | 0.70 | 1.24% | 57.30 | 1 | 57.50 | 7 | 25.81 |
2024-03-07 | 2497 | 1422000 | 998 | 78654400 | 57.10 | 57.10 | 54.30 | 54.50 | 2.80 | -4.89% | 54.50 | 21 | 54.60 | 1 | 28.84 |
2024-03-08 | 2497 | 645000 | 451 | 34954000 | 54.70 | 55.20 | 53.30 | 53.60 | 0.90 | -1.65% | 53.50 | 3 | 53.60 | 24 | 28.36 |
2024-03-11 | 2497 | 233000 | 177 | 12623700 | 53.60 | 54.60 | 53.60 | 54.10 | 0.50 | 0.93% | 54.10 | 3 | 54.20 | 1 | 28.62 |
2024-03-12 | 2497 | 348000 | 241 | 19103100 | 54.10 | 55.30 | 54.00 | 55.30 | 1.20 | 2.22% | 55.20 | 7 | 55.30 | 7 | 29.26 |
2024-03-13 | 2497 | 321000 | 247 | 17514900 | 55.30 | 55.40 | 54.30 | 54.50 | 0.80 | -1.45% | 54.40 | 5 | 54.50 | 2 | 28.84 |
2024-03-14 | 2497 | 224000 | 175 | 12234600 | 54.50 | 55.10 | 53.70 | 55.00 | 0.50 | 0.92% | 54.60 | 2 | 55.00 | 44 | 29.10 |
2024-03-15 | 2497 | 242000 | 169 | 13156200 | 54.90 | 54.90 | 53.90 | 54.00 | 1.00 | -1.82% | 54.00 | 6 | 54.50 | 14 | 28.57 |
2024-03-18 | 2497 | 324000 | 222 | 17420600 | 54.00 | 54.30 | 53.40 | 54.30 | 0.30 | 0.56% | 54.10 | 3 | 54.30 | 5 | 28.73 |
2024-03-19 | 2497 | 238000 | 159 | 13001700 | 54.50 | 55.10 | 54.30 | 54.60 | 0.30 | 0.55% | 54.50 | 5 | 54.60 | 3 | 28.89 |
2024-03-20 | 2497 | 288000 | 217 | 15850000 | 54.60 | 55.50 | 54.60 | 54.80 | 0.20 | 0.37% | 54.70 | 104 | 54.90 | 4 | 28.99 |
2024-03-21 | 2497 | 191000 | 155 | 10482800 | 55.00 | 55.10 | 54.50 | 55.00 | 0.20 | 0.36% | 55.00 | 3 | 55.10 | 4 | 29.10 |
2024-03-22 | 2497 | 363000 | 224 | 20013000 | 55.10 | 55.40 | 54.80 | 55.20 | 0.20 | 0.36% | 55.20 | 3 | 55.30 | 2 | 29.21 |
2024-03-25 | 2497 | 355000 | 255 | 19745700 | 55.40 | 56.00 | 55.20 | 55.90 | 0.70 | 1.27% | 55.80 | 1 | 55.90 | 4 | 29.58 |
2024-03-26 | 2497 | 265000 | 201 | 14595200 | 55.70 | 55.80 | 54.30 | 54.80 | 1.10 | -1.97% | 54.70 | 9 | 54.80 | 1 | 28.99 |
2024-03-27 | 2497 | 164000 | 106 | 8953400 | 54.80 | 55.00 | 54.30 | 54.70 | 0.10 | -0.18% | 54.60 | 1 | 54.70 | 1 | 28.94 |
2024-03-28 | 2497 | 303000 | 237 | 16808000 | 55.40 | 55.80 | 54.70 | 55.70 | 1.00 | 1.83% | 55.60 | 3 | 55.70 | 28 | 29.47 |