京元電(2449)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 |
11 月 | 10.75 0 0% | 10.35 -0.4 -3.72% | 9.81 -0.54 -5.22% | 10.10 0.29 2.96% | 10.00 -0.1 -0.99% | 10.25 0.25 2.5% | 10.40 0.15 1.46% | 10.05 -0.35 -3.37% | 10.27 | |||||||||||||||||||||||
12 月 | 10.75 0.7 6.97% | 10.50 -0.25 -2.33% | 10.20 -0.3 -2.86% | 10.00 -0.2 -1.96% | 9.95 -0.05 -0.5% | 9.95 0 0% | 9.75 -0.2 -2.01% | 9.76 0.01 0.1% | 9.61 -0.15 -1.54% | 9.66 0.05 0.52% | 9.09 -0.57 -5.9% | 9.03 -0.06 -0.66% | 8.40 -0.63 -6.98% | 8.50 0.1 1.19% | 9.09 0.59 6.94% | 9.09 0 0% | 9.68 0.59 6.49% | 9.61 -0.07 -0.72% | 10.15 0.54 5.62% | 10.00 -0.15 -1.48% | 10.00 0 0% | 10.10 0.1 1% | 9.65 |
說明:最高漲幅:6.97%最低跌幅:-6.98% 最高價:10.75最低價:8.40平均價:9.82,灰色底表示週末,漲14天(4.33)元,跌18天(-5.02)元,平盤4天
7%=3,6%=2,3%=3,1%=4,0%=6,-0%=1,-1%=1,-2%=1,-3%=2,-4%=3,-5%=4,-6%=6,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2011-11-21 | 2449 | 2442951 | 926 | 26684415 | 11.15 | 11.30 | 10.75 | 10.75 | 0.45 | 0% | 10.75 | 87 | 10.80 | 6 | 18.22 |
2011-11-22 | 2449 | 3490672 | 1034 | 36705146 | 10.75 | 10.80 | 10.30 | 10.35 | 0.40 | -3.72% | 10.30 | 255 | 10.40 | 9 | 17.54 |
2011-11-23 | 2449 | 4307683 | 1341 | 43330666 | 10.20 | 10.35 | 9.70 | 9.81 | 0.54 | -5.22% | 9.81 | 12 | 9.82 | 78 | 16.63 |
2011-11-24 | 2449 | 2847744 | 860 | 27858839 | 9.50 | 10.15 | 9.50 | 10.10 | 0.29 | 2.96% | 10.05 | 6 | 10.10 | 58 | 17.12 |
2011-11-25 | 2449 | 2123208 | 668 | 21618765 | 10.20 | 10.40 | 10.00 | 10.00 | 0.10 | -0.99% | 10.00 | 81 | 10.10 | 25 | 16.95 |
2011-11-28 | 2449 | 2417794 | 781 | 24588895 | 10.10 | 10.25 | 10.05 | 10.25 | 0.25 | 2.5% | 10.20 | 52 | 10.30 | 106 | 17.37 |
2011-11-29 | 2449 | 2422946 | 901 | 25057840 | 10.40 | 10.40 | 10.30 | 10.40 | 0.15 | 1.46% | 10.35 | 10 | 10.40 | 203 | 17.63 |
2011-11-30 | 2449 | 2194501 | 749 | 22333880 | 10.40 | 10.40 | 10.00 | 10.05 | 0.35 | -3.37% | 10.05 | 13 | 10.10 | 30 | 17.03 |
2011-12-01 | 2449 | 6995100 | 1826 | 74252362 | 10.40 | 10.75 | 10.35 | 10.75 | 0.70 | 6.97% | 10.75 | 226 | 0.00 | 0 | 18.22 |
2011-12-02 | 2449 | 2322998 | 736 | 24639923 | 10.65 | 10.75 | 10.50 | 10.50 | 0.25 | -2.33% | 10.50 | 230 | 10.60 | 4 | 17.80 |
2011-12-05 | 2449 | 2550224 | 734 | 26222231 | 10.30 | 10.40 | 10.20 | 10.20 | 0.30 | -2.86% | 10.15 | 91 | 10.20 | 469 | 17.29 |
2011-12-06 | 2449 | 3301012 | 1006 | 33071450 | 10.20 | 10.20 | 9.96 | 10.00 | 0.20 | -1.96% | 10.00 | 112 | 10.05 | 28 | 16.95 |
2011-12-07 | 2449 | 2080701 | 834 | 20869043 | 10.00 | 10.20 | 9.95 | 9.95 | 0.05 | -0.5% | 9.95 | 69 | 10.00 | 19 | 16.86 |
2011-12-08 | 2449 | 1912780 | 779 | 19031123 | 10.05 | 10.05 | 9.90 | 9.95 | 0.00 | 0% | 9.94 | 84 | 9.95 | 3 | 16.86 |
2011-12-09 | 2449 | 3950017 | 1560 | 38688188 | 9.82 | 9.89 | 9.68 | 9.75 | 0.20 | -2.01% | 9.74 | 3 | 9.75 | 348 | 16.53 |
2011-12-12 | 2449 | 1411705 | 589 | 13907716 | 9.83 | 9.93 | 9.76 | 9.76 | 0.01 | 0.1% | 9.76 | 20 | 9.77 | 5 | 16.54 |
2011-12-13 | 2449 | 1460645 | 598 | 14086823 | 9.60 | 9.70 | 9.60 | 9.61 | 0.15 | -1.54% | 9.61 | 2 | 9.62 | 10 | 16.29 |
2011-12-14 | 2449 | 1559763 | 609 | 15068413 | 9.62 | 9.70 | 9.61 | 9.66 | 0.05 | 0.52% | 9.65 | 121 | 9.66 | 1 | 16.37 |
2011-12-15 | 2449 | 4211115 | 1347 | 39284722 | 9.62 | 9.64 | 9.02 | 9.09 | 0.57 | -5.9% | 9.08 | 12 | 9.09 | 38 | 15.41 |
2011-12-16 | 2449 | 2277862 | 1004 | 20649541 | 9.15 | 9.26 | 8.99 | 9.03 | 0.06 | -0.66% | 9.03 | 14 | 9.05 | 1 | 15.31 |
2011-12-19 | 2449 | 4768863 | 1213 | 40907368 | 9.01 | 9.07 | 8.40 | 8.40 | 0.63 | -6.98% | 0.00 | 0 | 8.40 | 197 | 14.24 |
2011-12-20 | 2449 | 4519035 | 975 | 37997667 | 8.15 | 8.55 | 8.15 | 8.50 | 0.10 | 1.19% | 8.50 | 47 | 8.53 | 4 | 14.41 |
2011-12-21 | 2449 | 2663022 | 804 | 24195491 | 9.09 | 9.09 | 9.01 | 9.09 | 0.59 | 6.94% | 9.09 | 247 | 0.00 | 0 | 15.41 |
2011-12-22 | 2449 | 4062586 | 1069 | 37093441 | 9.09 | 9.30 | 9.07 | 9.09 | 0.00 | 0% | 9.09 | 83 | 9.10 | 1 | 15.41 |
2011-12-23 | 2449 | 6197924 | 1749 | 59710372 | 9.30 | 9.72 | 9.30 | 9.68 | 0.59 | 6.49% | 9.67 | 78 | 9.68 | 16 | 16.41 |
2011-12-26 | 2449 | 2724131 | 645 | 26208818 | 9.70 | 9.72 | 9.55 | 9.61 | 0.07 | -0.72% | 9.61 | 150 | 9.63 | 33 | 16.29 |
2011-12-27 | 2449 | 12044678 | 1919 | 122485091 | 10.05 | 10.25 | 10.05 | 10.15 | 0.54 | 5.62% | 10.10 | 151 | 10.15 | 163 | 17.20 |
2011-12-28 | 2449 | 4406610 | 831 | 44094683 | 10.05 | 10.10 | 9.95 | 10.00 | 0.15 | -1.48% | 10.00 | 1067 | 10.05 | 119 | 16.95 |
2011-12-29 | 2449 | 2852909 | 718 | 28488059 | 9.98 | 10.10 | 9.86 | 10.00 | 0.00 | 0% | 10.00 | 440 | 10.05 | 171 | 16.95 |
2011-12-30 | 2449 | 6447926 | 1389 | 65194196 | 10.15 | 10.20 | 10.00 | 10.10 | 0.10 | 1% | 10.05 | 128 | 10.10 | 420 | 17.12 |