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
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 | 5.90 0 0% | 5.50 -0.4 -6.78% | 5.45 -0.05 -0.91% | 5.37 -0.08 -1.47% | 5.48 0.11 2.05% | 5.55 0.07 1.28% | 5.59 0.04 0.72% | 5.20 -0.39 -6.98% | 5.51 | |||||||||||||||||||||||
12 月 | 5.50 0.3 5.77% | 5.48 -0.02 -0.36% | 5.75 0.27 4.93% | 5.60 -0.15 -2.61% | 5.42 -0.18 -3.21% | 5.26 -0.16 -2.95% | 5.23 -0.03 -0.57% | 5.31 0.08 1.53% | 5.25 -0.06 -1.13% | 5.60 0.35 6.67% | 5.64 0.04 0.71% | 5.92 0.28 4.96% | 5.80 -0.12 -2.03% | 5.80 0 0% | 6.00 0.2 3.45% | 6.09 0.09 1.5% | 6.07 -0.02 -0.33% | 6.08 0.01 0.16% | 6.10 0.02 0.33% | 6.14 0.04 0.66% | 6.15 0.01 0.16% | 6.15 0 0% | 5.74 |
說明:最高漲幅:6.67%最低跌幅:-6.98% 最高價:6.15最低價:5.20平均價:5.68,灰色底表示週末,漲20天(2.64)元,跌13天(-1.78)元,平盤3天
7%=1,6%=2,5%=3,3%=1,2%=4,1%=5,0%=7,-0%=2,-1%=2,-2%=2,-3%=3,-4%=4,
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 | 2465 | 226041 | 128 | 1383408 | 6.01 | 6.45 | 5.80 | 5.90 | 0.18 | 0% | 5.80 | 1 | 5.90 | 3 | 0.00 |
2011-11-22 | 2465 | 355041 | 124 | 1987502 | 5.90 | 5.90 | 5.50 | 5.50 | 0.40 | -6.78% | 5.50 | 34 | 5.55 | 3 | 0.00 |
2011-11-23 | 2465 | 363712 | 126 | 1992020 | 5.50 | 5.59 | 5.35 | 5.45 | 0.05 | -0.91% | 5.45 | 1 | 5.46 | 3 | 0.00 |
2011-11-24 | 2465 | 180861 | 98 | 973456 | 5.35 | 5.60 | 5.15 | 5.37 | 0.08 | -1.47% | 5.37 | 3 | 5.41 | 1 | 0.00 |
2011-11-25 | 2465 | 311180 | 117 | 1675700 | 5.45 | 5.49 | 5.20 | 5.48 | 0.11 | 2.05% | 5.48 | 19 | 5.49 | 8 | 0.00 |
2011-11-28 | 2465 | 133317 | 82 | 742484 | 5.74 | 5.74 | 5.52 | 5.55 | 0.07 | 1.28% | 5.55 | 13 | 5.56 | 1 | 0.00 |
2011-11-29 | 2465 | 147610 | 84 | 824288 | 5.63 | 5.69 | 5.53 | 5.59 | 0.04 | 0.72% | 5.59 | 2 | 5.62 | 6 | 0.00 |
2011-11-30 | 2465 | 222120 | 105 | 1180472 | 5.54 | 5.54 | 5.20 | 5.20 | 0.39 | -6.98% | 5.20 | 2 | 5.29 | 1 | 0.00 |
2011-12-01 | 2465 | 500408 | 206 | 2682509 | 5.30 | 5.54 | 5.25 | 5.50 | 0.30 | 5.77% | 5.42 | 3 | 5.50 | 3 | 0.00 |
2011-12-02 | 2465 | 195447 | 99 | 1065484 | 5.44 | 5.52 | 5.40 | 5.48 | 0.02 | -0.36% | 5.47 | 10 | 5.49 | 13 | 0.00 |
2011-12-05 | 2465 | 341875 | 168 | 1948428 | 5.48 | 5.77 | 5.45 | 5.75 | 0.27 | 4.93% | 5.75 | 3 | 5.76 | 3 | 0.00 |
2011-12-06 | 2465 | 262637 | 127 | 1514158 | 5.75 | 5.89 | 5.60 | 5.60 | 0.15 | -2.61% | 5.59 | 4 | 5.65 | 2 | 0.00 |
2011-12-07 | 2465 | 181063 | 93 | 1001273 | 5.60 | 5.68 | 5.40 | 5.42 | 0.18 | -3.21% | 5.41 | 9 | 5.50 | 4 | 0.00 |
2011-12-08 | 2465 | 118117 | 79 | 629077 | 5.43 | 5.54 | 5.25 | 5.26 | 0.16 | -2.95% | 5.26 | 6 | 5.38 | 2 | 0.00 |
2011-12-09 | 2465 | 304500 | 101 | 1576920 | 5.21 | 5.25 | 5.02 | 5.23 | 0.03 | -0.57% | 5.23 | 12 | 5.25 | 4 | 0.00 |
2011-12-12 | 2465 | 134500 | 84 | 718804 | 5.23 | 5.50 | 5.23 | 5.31 | 0.08 | 1.53% | 5.31 | 1 | 5.32 | 10 | 0.00 |
2011-12-13 | 2465 | 172100 | 63 | 903376 | 5.30 | 5.30 | 5.16 | 5.25 | 0.06 | -1.13% | 5.25 | 75 | 5.26 | 87 | 0.00 |
2011-12-14 | 2465 | 481999 | 247 | 2675427 | 5.25 | 5.61 | 5.25 | 5.60 | 0.35 | 6.67% | 5.60 | 36 | 5.61 | 53 | 0.00 |
2011-12-15 | 2465 | 245474 | 151 | 1378262 | 5.34 | 5.79 | 5.34 | 5.64 | 0.04 | 0.71% | 5.64 | 17 | 5.66 | 4 | 0.00 |
2011-12-16 | 2465 | 433079 | 196 | 2535378 | 5.64 | 6.00 | 5.64 | 5.92 | 0.28 | 4.96% | 5.91 | 8 | 5.92 | 2 | 0.00 |
2011-12-19 | 2465 | 486378 | 138 | 2832890 | 5.92 | 5.97 | 5.75 | 5.80 | 0.12 | -2.03% | 5.80 | 16 | 5.81 | 1 | 0.00 |
2011-12-20 | 2465 | 226701 | 98 | 1314863 | 5.80 | 5.90 | 5.72 | 5.80 | 0.00 | 0% | 5.80 | 21 | 5.83 | 5 | 0.00 |
2011-12-21 | 2465 | 282542 | 112 | 1691032 | 5.85 | 6.15 | 5.85 | 6.00 | 0.20 | 3.45% | 5.99 | 12 | 6.00 | 24 | 0.00 |
2011-12-22 | 2465 | 490314 | 138 | 2978881 | 6.12 | 6.12 | 6.00 | 6.09 | 0.09 | 1.5% | 6.09 | 3 | 6.10 | 20 | 0.00 |
2011-12-23 | 2465 | 260130 | 108 | 1587670 | 6.15 | 6.25 | 6.00 | 6.07 | 0.02 | -0.33% | 6.07 | 14 | 6.10 | 1 | 0.00 |
2011-12-26 | 2465 | 130500 | 50 | 797124 | 6.30 | 6.30 | 6.02 | 6.08 | 0.01 | 0.16% | 6.08 | 17 | 6.11 | 2 | 0.00 |
2011-12-27 | 2465 | 185300 | 63 | 1128009 | 6.10 | 6.15 | 6.05 | 6.10 | 0.02 | 0.33% | 6.10 | 28 | 6.12 | 35 | 0.00 |
2011-12-28 | 2465 | 213904 | 109 | 1308928 | 6.10 | 6.20 | 6.02 | 6.14 | 0.04 | 0.66% | 6.14 | 17 | 6.15 | 25 | 0.00 |
2011-12-29 | 2465 | 192646 | 95 | 1179089 | 6.05 | 6.15 | 6.02 | 6.15 | 0.01 | 0.16% | 6.14 | 14 | 6.15 | 1 | 0.00 |
2011-12-30 | 2465 | 125477 | 86 | 768752 | 6.15 | 6.20 | 6.08 | 6.15 | 0.00 | 0% | 6.14 | 18 | 6.15 | 5 | 0.00 |