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 |
11 月 | 23.00 0 0% | 24.00 1 4.35% | 23.40 -0.6 -2.5% | 22.60 -0.8 -3.42% | 22.60 0 0% | 22.60 0 0% | 22.55 -0.05 -0.22% | 21.80 -0.75 -3.33% | 22.73 | |||||||||||||||||||||||
12 月 | 22.15 0.35 1.61% | 22.65 0.5 2.26% | 22.60 -0.05 -0.22% | 22.45 -0.15 -0.66% | 22.00 -0.45 -2% | 22.00 0 0% | 21.60 -0.4 -1.82% | 21.60 0 0% | 21.40 -0.2 -0.93% | 21.30 -0.1 -0.47% | 21.20 -0.1 -0.47% | 21.10 -0.1 -0.47% | 20.60 -0.5 -2.37% | 20.85 0.25 1.21% | 21.50 0.65 3.12% | 21.00 -0.5 -2.33% | 20.85 -0.15 -0.71% | 21.15 0.3 1.44% | 19.95 -1.2 -5.67% | 21.30 1.35 6.77% | 21.20 -0.1 -0.47% | 21.05 -0.15 -0.71% | 21.44 |
說明:最高漲幅:6.77%最低跌幅:-5.67% 最高價:24.00最低價:19.95平均價:21.8,灰色底表示週末,漲9天(5.05)元,跌20天(-6.9)元,平盤7天
7%=1,4%=1,3%=1,2%=3,1%=3,0%=7,-0%=1,-1%=3,-2%=4,-3%=5,-4%=7,
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 | 2497 | 94249 | 49 | 2099602 | 21.90 | 23.00 | 21.60 | 23.00 | 1.10 | 0% | 23.00 | 5 | 23.15 | 7 | 15.97 |
2011-11-22 | 2497 | 130397 | 78 | 3091937 | 23.00 | 24.45 | 23.00 | 24.00 | 1.00 | 4.35% | 23.90 | 3 | 24.00 | 5 | 16.67 |
2011-11-23 | 2497 | 61149 | 45 | 1436171 | 24.00 | 24.00 | 23.20 | 23.40 | 0.60 | -2.5% | 23.40 | 1 | 23.50 | 10 | 16.25 |
2011-11-24 | 2497 | 90050 | 38 | 2053925 | 23.00 | 23.30 | 22.50 | 22.60 | 0.80 | -3.42% | 22.60 | 9 | 22.65 | 7 | 15.69 |
2011-11-25 | 2497 | 54099 | 32 | 1181527 | 22.60 | 22.70 | 21.05 | 22.60 | 0.00 | 0% | 22.15 | 7 | 22.45 | 4 | 15.69 |
2011-11-28 | 2497 | 27000 | 19 | 604750 | 22.60 | 22.80 | 21.80 | 22.60 | 0.00 | 0% | 22.10 | 6 | 22.60 | 3 | 15.69 |
2011-11-29 | 2497 | 15000 | 11 | 342000 | 22.75 | 23.10 | 22.30 | 22.55 | 0.05 | -0.22% | 22.55 | 10 | 22.65 | 4 | 15.66 |
2011-11-30 | 2497 | 15247 | 14 | 337359 | 22.25 | 22.30 | 21.80 | 21.80 | 0.75 | -3.33% | 21.80 | 1 | 22.00 | 1 | 15.14 |
2011-12-01 | 2497 | 47071 | 25 | 1048862 | 22.00 | 23.00 | 22.00 | 22.15 | 0.35 | 1.61% | 22.15 | 3 | 22.75 | 1 | 15.38 |
2011-12-02 | 2497 | 19000 | 16 | 427950 | 22.20 | 22.80 | 22.20 | 22.65 | 0.50 | 2.26% | 22.30 | 2 | 22.50 | 1 | 15.73 |
2011-12-05 | 2497 | 20000 | 13 | 444500 | 22.65 | 22.65 | 21.60 | 22.60 | 0.05 | -0.22% | 22.55 | 1 | 22.60 | 1 | 15.69 |
2011-12-06 | 2497 | 15000 | 12 | 335500 | 23.00 | 23.00 | 22.00 | 22.45 | 0.15 | -0.66% | 22.10 | 2 | 22.40 | 4 | 15.59 |
2011-12-07 | 2497 | 22133 | 19 | 492712 | 22.70 | 22.70 | 22.00 | 22.00 | 0.45 | -2% | 21.80 | 3 | 22.00 | 4 | 15.28 |
2011-12-08 | 2497 | 8000 | 4 | 172500 | 21.50 | 22.00 | 21.50 | 22.00 | 0.00 | 0% | 21.45 | 4 | 21.90 | 1 | 15.28 |
2011-12-09 | 2497 | 20000 | 9 | 422750 | 21.70 | 21.75 | 21.00 | 21.60 | 0.40 | -1.82% | 21.15 | 1 | 21.60 | 1 | 15.00 |
2011-12-12 | 2497 | 5000 | 5 | 107400 | 21.30 | 21.60 | 21.30 | 21.60 | 0.00 | 0% | 21.40 | 7 | 21.60 | 2 | 15.00 |
2011-12-13 | 2497 | 16000 | 15 | 348700 | 21.80 | 22.20 | 21.40 | 21.40 | 0.20 | -0.93% | 21.20 | 1 | 21.60 | 4 | 14.86 |
2011-12-14 | 2497 | 3000 | 3 | 63300 | 21.00 | 21.30 | 21.00 | 21.30 | 0.10 | -0.47% | 21.05 | 1 | 21.35 | 10 | 14.79 |
2011-12-15 | 2497 | 4000 | 4 | 84100 | 20.50 | 21.20 | 20.50 | 21.20 | 0.10 | -0.47% | 20.60 | 1 | 21.15 | 1 | 14.72 |
2011-12-16 | 2497 | 11098 | 13 | 229758 | 21.60 | 21.60 | 20.50 | 21.10 | 0.10 | -0.47% | 20.50 | 4 | 21.15 | 11 | 14.65 |
2011-12-19 | 2497 | 81061 | 37 | 1611899 | 20.40 | 20.60 | 19.65 | 20.60 | 0.50 | -2.37% | 19.70 | 1 | 20.35 | 1 | 14.31 |
2011-12-20 | 2497 | 36000 | 25 | 733550 | 20.40 | 20.85 | 19.50 | 20.85 | 0.25 | 1.21% | 20.60 | 3 | 21.10 | 2 | 14.48 |
2011-12-21 | 2497 | 10000 | 10 | 208950 | 21.00 | 21.50 | 20.10 | 21.50 | 0.65 | 3.12% | 20.75 | 3 | 21.50 | 3 | 14.93 |
2011-12-22 | 2497 | 7000 | 4 | 146850 | 20.35 | 21.50 | 20.35 | 21.00 | 0.50 | -2.33% | 20.55 | 1 | 20.90 | 1 | 14.58 |
2011-12-23 | 2497 | 35000 | 19 | 735950 | 21.30 | 21.70 | 20.80 | 20.85 | 0.15 | -0.71% | 21.00 | 13 | 21.20 | 3 | 14.48 |
2011-12-26 | 2497 | 25000 | 19 | 526700 | 20.90 | 21.40 | 20.90 | 21.15 | 0.30 | 1.44% | 21.10 | 1 | 21.30 | 1 | 14.69 |
2011-12-27 | 2497 | 57000 | 41 | 1145050 | 20.30 | 21.10 | 19.70 | 19.95 | 1.20 | -5.67% | 19.85 | 1 | 19.95 | 1 | 13.85 |
2011-12-28 | 2497 | 112000 | 82 | 2347200 | 20.00 | 21.30 | 19.90 | 21.30 | 1.35 | 6.77% | 20.30 | 1 | 21.30 | 1 | 14.79 |
2011-12-29 | 2497 | 25000 | 20 | 523200 | 21.00 | 21.30 | 20.35 | 21.20 | 0.10 | -0.47% | 21.15 | 1 | 21.20 | 1 | 14.72 |
2011-12-30 | 2497 | 22000 | 16 | 464250 | 21.30 | 21.30 | 20.70 | 21.05 | 0.15 | -0.71% | 20.75 | 1 | 21.05 | 1 | 14.62 |