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
12345678910111213141516171819202122232425262728293031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,

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 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