宏達電(2498)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 | 50.70 0 0% | 49.40 -1.3 -2.56% | 48.65 -0.75 -1.52% | 48.90 0.25 0.51% | 52.90 4 8.18% | 54.70 1.8 3.4% | 52.20 -2.5 -4.57% | 52.10 -0.1 -0.19% | 51.60 -0.5 -0.96% | 51.30 -0.3 -0.58% | 50.30 -1 -1.95% | 49.15 -1.15 -2.29% | 50.40 1.25 2.54% | 50.30 -0.1 -0.2% | 51.50 1.2 2.39% | 51.70 0.2 0.39% | 51.40 -0.3 -0.58% | 50.50 -0.9 -1.75% | 50.00 -0.5 -0.99% | 50.50 0.5 1% | 49.50 -1 -1.98% | 49.10 -0.4 -0.81% | 50.88 | |||||||||
| 2 月 | 50.70 1.6 3.26% | 50.00 -0.7 -1.38% | 49.05 -0.95 -1.9% | 49.35 0.3 0.61% | 50.00 0.65 1.32% | 50.00 0 0% | 49.20 -0.8 -1.6% | 49.55 0.35 0.71% | 49.00 -0.55 -1.11% | 48.50 -0.5 -1.02% | 49.00 0.5 1.03% | 48.60 -0.4 -0.82% | 48.75 0.15 0.31% | 49.29 | ||||||||||||||||||
| 3 月 | 48.95 0.2 0.41% | 49.20 0.25 0.51% | 48.90 -0.3 -0.61% | 47.10 -1.8 -3.68% | 47.00 -0.1 -0.21% | 45.90 -1.1 -2.34% | 46.20 0.3 0.65% | 47.25 1.05 2.27% | 45.90 -1.35 -2.86% | 45.50 -0.4 -0.87% | 45.15 -0.35 -0.77% | 45.80 0.65 1.44% | 45.65 -0.15 -0.33% | 46.00 0.35 0.77% | 47.05 1.05 2.28% | 47.45 0.4 0.85% | 48.00 0.55 1.16% | 47.85 -0.15 -0.31% | 47.65 -0.2 -0.42% | 47.65 0 0% | 47.20 -0.45 -0.94% | 47.15 | ||||||||||
| 4 月 | 48.25 1.05 2.22% | 47.50 -0.75 -1.55% | 47.20 -0.3 -0.63% | 47.45 0.25 0.53% | 46.65 -0.8 -1.69% | 46.40 -0.25 -0.54% | 45.55 -0.85 -1.83% | 46.05 0.5 1.1% | 45.15 -0.9 -1.95% | 42.90 -2.25 -4.98% | 42.80 -0.1 -0.23% | 43.25 0.45 1.05% | 41.45 -1.8 -4.16% | 41.45 0 0% | 42.15 0.7 1.69% | 42.40 0.25 0.59% | 44.77 |
說明:最高漲幅:8.18%最低跌幅:-4.98% 最高價:54.70最低價:41.45平均價:48.18,灰色底表示週末,漲43天(31.9)元,跌43天(-31.2)元,平盤6天
8%=2,3%=3,2%=8,1%=24,0%=12,-0%=2,-1%=2,-2%=2,-3%=7,-4%=14,-5%=16,
| 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 | 2498 | 6712000 | 3356 | 344412000 | 51.40 | 52.40 | 50.70 | 50.70 | 0.60 | 0% | 50.70 | 39 | 50.80 | 73 | 0.00 |
| 2024-01-03 | 2498 | 8188000 | 4309 | 405384400 | 50.20 | 50.20 | 49.15 | 49.40 | 1.30 | -2.56% | 49.35 | 88 | 49.40 | 10 | 0.00 |
| 2024-01-04 | 2498 | 6903000 | 3823 | 337645400 | 49.30 | 49.60 | 48.60 | 48.65 | 0.75 | -1.52% | 48.65 | 65 | 48.70 | 36 | 0.00 |
| 2024-01-05 | 2498 | 3642000 | 1960 | 178465550 | 48.75 | 49.45 | 48.70 | 48.90 | 0.25 | 0.51% | 48.85 | 84 | 48.90 | 29 | 0.00 |
| 2024-01-08 | 2498 | 43579000 | 13121 | 2147483647 | 51.50 | 53.70 | 51.50 | 52.90 | 4.00 | 8.18% | 52.90 | 173 | 53.00 | 493 | 0.00 |
| 2024-01-09 | 2498 | 70248000 | 32251 | 2147483647 | 53.70 | 55.60 | 52.70 | 54.70 | 1.80 | 3.4% | 54.60 | 143 | 54.70 | 514 | 0.00 |
| 2024-01-10 | 2498 | 25662000 | 12126 | 1352413900 | 54.20 | 54.20 | 51.90 | 52.20 | 2.50 | -4.57% | 52.10 | 165 | 52.20 | 262 | 0.00 |
| 2024-01-11 | 2498 | 14562000 | 7089 | 762772400 | 52.40 | 53.20 | 51.60 | 52.10 | 0.10 | -0.19% | 52.10 | 146 | 52.20 | 107 | 0.00 |
| 2024-01-12 | 2498 | 8455000 | 4673 | 438646500 | 52.10 | 52.90 | 51.40 | 51.60 | 0.50 | -0.96% | 51.60 | 22 | 51.70 | 47 | 0.00 |
| 2024-01-15 | 2498 | 5611000 | 2703 | 289690800 | 52.10 | 52.20 | 51.30 | 51.30 | 0.30 | -0.58% | 51.30 | 208 | 51.40 | 1 | 0.00 |
| 2024-01-16 | 2498 | 7037000 | 3757 | 355032200 | 51.00 | 51.20 | 50.20 | 50.30 | 1.00 | -1.95% | 50.20 | 127 | 50.30 | 7 | 0.00 |
| 2024-01-17 | 2498 | 9177000 | 5482 | 455381300 | 50.00 | 50.60 | 49.15 | 49.15 | 1.15 | -2.29% | 49.15 | 83 | 49.20 | 3 | 0.00 |
| 2024-01-18 | 2498 | 6142000 | 3574 | 306643250 | 49.55 | 50.40 | 49.20 | 50.40 | 1.25 | 2.54% | 50.40 | 22 | 50.50 | 212 | 0.00 |
| 2024-01-19 | 2498 | 5545000 | 3037 | 278497200 | 50.50 | 50.60 | 49.75 | 50.30 | 0.10 | -0.2% | 50.20 | 104 | 50.30 | 18 | 0.00 |
| 2024-01-22 | 2498 | 6145000 | 3281 | 314804700 | 50.70 | 51.80 | 50.50 | 51.50 | 1.20 | 2.39% | 51.50 | 14 | 51.60 | 13 | 0.00 |
| 2024-01-23 | 2498 | 5089000 | 2786 | 263521800 | 51.80 | 52.40 | 51.20 | 51.70 | 0.20 | 0.39% | 51.60 | 18 | 51.70 | 77 | 0.00 |
| 2024-01-24 | 2498 | 8137000 | 3571 | 424444900 | 52.00 | 53.10 | 51.30 | 51.40 | 0.30 | -0.58% | 51.40 | 54 | 51.50 | 11 | 0.00 |
| 2024-01-25 | 2498 | 4422000 | 2359 | 225039000 | 52.00 | 52.00 | 50.50 | 50.50 | 0.90 | -1.75% | 50.50 | 72 | 50.60 | 48 | 0.00 |
| 2024-01-26 | 2498 | 3542000 | 1898 | 177946450 | 50.40 | 50.90 | 49.80 | 50.00 | 0.50 | -0.99% | 49.95 | 18 | 50.00 | 28 | 0.00 |
| 2024-01-29 | 2498 | 3685000 | 1682 | 185244800 | 50.00 | 50.60 | 49.70 | 50.50 | 0.50 | 1% | 50.40 | 36 | 50.50 | 105 | 0.00 |
| 2024-01-30 | 2498 | 5313000 | 2791 | 264590200 | 50.60 | 50.80 | 49.50 | 49.50 | 1.00 | -1.98% | 49.50 | 118 | 49.55 | 6 | 0.00 |
| 2024-01-31 | 2498 | 4328000 | 2525 | 214025600 | 49.75 | 50.00 | 49.10 | 49.10 | 0.40 | -0.81% | 49.10 | 63 | 49.15 | 2 | 0.00 |
| 2024-02-01 | 2498 | 6407000 | 3702 | 322409750 | 49.40 | 50.80 | 49.20 | 50.70 | 1.60 | 3.26% | 50.60 | 26 | 50.70 | 11 | 0.00 |
| 2024-02-02 | 2498 | 5060000 | 2667 | 256367100 | 51.20 | 51.40 | 50.00 | 50.00 | 0.70 | -1.38% | 50.00 | 117 | 50.10 | 11 | 0.00 |
| 2024-02-05 | 2498 | 8057000 | 4498 | 397367450 | 50.60 | 50.90 | 48.85 | 49.05 | 0.95 | -1.9% | 49.00 | 187 | 49.05 | 63 | 0.00 |
| 2024-02-15 | 2498 | 4358000 | 2489 | 213586750 | 49.00 | 49.60 | 48.55 | 49.35 | 0.30 | 0.61% | 49.35 | 5 | 49.40 | 62 | 0.00 |
| 2024-02-16 | 2498 | 3662000 | 2320 | 182653150 | 49.50 | 50.40 | 49.30 | 50.00 | 0.65 | 1.32% | 50.00 | 32 | 50.10 | 40 | 0.00 |
| 2024-02-19 | 2498 | 3322000 | 1599 | 166953400 | 50.70 | 50.70 | 50.00 | 50.00 | 0.00 | 0% | 50.00 | 89 | 50.10 | 1 | 0.00 |
| 2024-02-20 | 2498 | 5067000 | 2756 | 251672300 | 50.10 | 50.50 | 49.20 | 49.20 | 0.80 | -1.6% | 49.20 | 55 | 49.25 | 11 | 0.00 |
| 2024-02-21 | 2498 | 5992000 | 3817 | 297666350 | 49.30 | 50.10 | 48.90 | 49.55 | 0.35 | 0.71% | 49.50 | 96 | 49.55 | 9 | 0.00 |
| 2024-02-22 | 2498 | 4299000 | 2611 | 211828050 | 49.80 | 50.00 | 49.00 | 49.00 | 0.55 | -1.11% | 49.00 | 240 | 49.05 | 20 | 0.00 |
| 2024-02-23 | 2498 | 4902000 | 2628 | 239336800 | 49.30 | 49.30 | 48.50 | 48.50 | 0.50 | -1.02% | 48.50 | 82 | 48.55 | 14 | 0.00 |
| 2024-02-26 | 2498 | 3231000 | 1888 | 157359450 | 48.60 | 49.20 | 48.30 | 49.00 | 0.50 | 1.03% | 49.00 | 12 | 49.05 | 2 | 0.00 |
| 2024-02-27 | 2498 | 13951000 | 7010 | 691538250 | 50.00 | 51.00 | 48.60 | 48.60 | 0.40 | -0.82% | 48.60 | 57 | 48.65 | 3 | 0.00 |
| 2024-02-29 | 2498 | 4668000 | 2244 | 227972700 | 49.40 | 49.40 | 48.60 | 48.75 | 0.15 | 0.31% | 48.75 | 61 | 48.80 | 17 | 0.00 |
| 2024-03-01 | 2498 | 3930000 | 2250 | 193362400 | 49.00 | 49.80 | 48.80 | 48.95 | 0.20 | 0.41% | 48.90 | 27 | 49.00 | 1 | 0.00 |
| 2024-03-04 | 2498 | 6091000 | 2989 | 301515100 | 49.15 | 50.10 | 48.95 | 49.20 | 0.25 | 0.51% | 49.20 | 198 | 49.25 | 20 | 0.00 |
| 2024-03-05 | 2498 | 4782000 | 2330 | 235330700 | 49.25 | 49.90 | 48.90 | 48.90 | 0.30 | -0.61% | 48.90 | 85 | 48.95 | 6 | 0.00 |
| 2024-03-06 | 2498 | 12242000 | 6995 | 581011650 | 48.70 | 48.70 | 47.00 | 47.10 | 1.80 | -3.68% | 47.10 | 121 | 47.15 | 28 | 0.00 |
| 2024-03-07 | 2498 | 7703000 | 4242 | 365490400 | 46.80 | 48.20 | 46.70 | 47.00 | 0.10 | -0.21% | 47.00 | 159 | 47.05 | 2 | 0.00 |
| 2024-03-08 | 2498 | 9651000 | 5141 | 445251600 | 47.10 | 47.40 | 45.30 | 45.90 | 1.10 | -2.34% | 45.90 | 69 | 45.95 | 5 | 0.00 |
| 2024-03-11 | 2498 | 2265000 | 1571 | 104507050 | 45.95 | 46.60 | 45.90 | 46.20 | 0.30 | 0.65% | 46.20 | 13 | 46.25 | 8 | 0.00 |
| 2024-03-12 | 2498 | 3605000 | 1962 | 168929650 | 46.25 | 47.25 | 46.25 | 47.25 | 1.05 | 2.27% | 47.20 | 9 | 47.25 | 86 | 0.00 |
| 2024-03-13 | 2498 | 5164000 | 2402 | 239768850 | 47.20 | 47.25 | 45.90 | 45.90 | 1.35 | -2.86% | 45.90 | 107 | 46.00 | 6 | 0.00 |
| 2024-03-14 | 2498 | 3350000 | 1885 | 153579450 | 46.00 | 46.45 | 45.50 | 45.50 | 0.40 | -0.87% | 45.50 | 146 | 45.55 | 3 | 0.00 |
| 2024-03-15 | 2498 | 2508000 | 1509 | 113640250 | 45.50 | 45.65 | 45.15 | 45.15 | 0.35 | -0.77% | 45.15 | 52 | 45.20 | 7 | 0.00 |
| 2024-03-18 | 2498 | 1892000 | 1078 | 86308250 | 45.20 | 45.90 | 45.15 | 45.80 | 0.65 | 1.44% | 45.80 | 13 | 45.85 | 19 | 0.00 |
| 2024-03-19 | 2498 | 1983000 | 1323 | 90418350 | 45.80 | 45.95 | 45.35 | 45.65 | 0.15 | -0.33% | 45.65 | 2 | 45.70 | 6 | 0.00 |
| 2024-03-20 | 2498 | 4675000 | 2941 | 215062500 | 45.70 | 46.30 | 45.50 | 46.00 | 0.35 | 0.77% | 45.95 | 62 | 46.00 | 16 | 0.00 |
| 2024-03-21 | 2498 | 4762000 | 2401 | 223255050 | 46.60 | 47.30 | 46.45 | 47.05 | 1.05 | 2.28% | 47.05 | 38 | 47.10 | 1 | 0.00 |
| 2024-03-22 | 2498 | 3252000 | 1725 | 152961450 | 46.60 | 47.45 | 46.55 | 47.45 | 0.40 | 0.85% | 47.40 | 27 | 47.45 | 77 | 0.00 |
| 2024-03-25 | 2498 | 11784000 | 6116 | 574529650 | 49.65 | 50.30 | 48.00 | 48.00 | 0.55 | 1.16% | 48.00 | 156 | 48.05 | 2 | 0.00 |
| 2024-03-26 | 2498 | 5495000 | 2872 | 262537600 | 48.35 | 48.70 | 47.05 | 47.85 | 0.15 | -0.31% | 47.80 | 2 | 47.85 | 3 | 0.00 |
| 2024-03-27 | 2498 | 3121000 | 1780 | 149342450 | 47.90 | 48.55 | 47.45 | 47.65 | 0.20 | -0.42% | 47.60 | 12 | 47.70 | 23 | 0.00 |
| 2024-03-28 | 2498 | 2254000 | 1383 | 107448950 | 47.65 | 48.10 | 47.35 | 47.65 | 0.00 | 0% | 47.65 | 26 | 47.70 | 1 | 0.00 |
| 2024-03-29 | 2498 | 1986000 | 1158 | 94318650 | 47.85 | 48.10 | 47.10 | 47.20 | 0.45 | -0.94% | 47.20 | 29 | 47.30 | 1 | 0.00 |
| 2024-04-01 | 2498 | 3801000 | 2092 | 182527000 | 47.50 | 48.25 | 47.50 | 48.25 | 1.05 | 2.22% | 48.15 | 1 | 48.25 | 101 | 0.00 |
| 2024-04-02 | 2498 | 2750000 | 1678 | 131251350 | 48.45 | 48.45 | 47.50 | 47.50 | 0.75 | -1.55% | 47.50 | 172 | 47.55 | 1 | 0.00 |
| 2024-04-03 | 2498 | 2790000 | 1643 | 130783150 | 47.20 | 47.20 | 46.60 | 47.20 | 0.30 | -0.63% | 47.15 | 1 | 47.20 | 13 | 0.00 |
| 2024-04-08 | 2498 | 2843000 | 1491 | 134377750 | 47.00 | 47.50 | 47.00 | 47.45 | 0.25 | 0.53% | 47.40 | 1 | 47.45 | 17 | 0.00 |
| 2024-04-09 | 2498 | 4748000 | 2613 | 221184000 | 47.20 | 47.20 | 46.30 | 46.65 | 0.80 | -1.69% | 46.65 | 28 | 46.70 | 28 | 0.00 |
| 2024-04-10 | 2498 | 2826000 | 1605 | 131691100 | 46.65 | 46.90 | 46.40 | 46.40 | 0.25 | -0.54% | 46.40 | 125 | 46.45 | 2 | 0.00 |
| 2024-04-11 | 2498 | 4984000 | 2719 | 227816350 | 46.45 | 46.45 | 45.35 | 45.55 | 0.85 | -1.83% | 45.55 | 33 | 45.60 | 4 | 0.00 |
| 2024-04-12 | 2498 | 4897000 | 2847 | 225787650 | 45.55 | 46.75 | 45.25 | 46.05 | 0.50 | 1.1% | 46.05 | 54 | 46.10 | 30 | 0.00 |
| 2024-04-15 | 2498 | 4200000 | 2189 | 191435750 | 46.60 | 46.60 | 45.15 | 45.15 | 0.90 | -1.95% | 45.15 | 25 | 45.20 | 54 | 0.00 |
| 2024-04-16 | 2498 | 6998000 | 3879 | 306289600 | 44.85 | 44.90 | 42.80 | 42.90 | 2.25 | -4.98% | 42.90 | 82 | 43.00 | 15 | 0.00 |
| 2024-04-17 | 2498 | 3156000 | 2001 | 135932500 | 43.10 | 43.60 | 42.80 | 42.80 | 0.10 | -0.23% | 42.80 | 90 | 42.85 | 14 | 0.00 |
| 2024-04-18 | 2498 | 4465000 | 2453 | 191011200 | 42.80 | 43.60 | 42.10 | 43.25 | 0.45 | 1.05% | 43.25 | 2 | 43.30 | 16 | 0.00 |
| 2024-04-19 | 2498 | 6294811 | 4646 | 263937896 | 42.90 | 43.25 | 41.10 | 41.45 | 1.80 | -4.16% | 41.45 | 9 | 41.50 | 43 | 0.00 |
| 2024-04-22 | 2498 | 4969000 | 2769 | 208867750 | 42.00 | 42.95 | 41.30 | 41.45 | 0.00 | 0% | 41.45 | 77 | 41.50 | 16 | 0.00 |
| 2024-04-23 | 2498 | 2179000 | 1426 | 91686350 | 41.85 | 42.60 | 41.60 | 42.15 | 0.70 | 1.69% | 42.15 | 2 | 42.20 | 10 | 0.00 |
| 2024-04-24 | 2498 | 2327000 | 1420 | 98872100 | 42.60 | 42.75 | 42.30 | 42.40 | 0.25 | 0.59% | 42.40 | 28 | 42.50 | 1 | 0.00 |