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 |
| 11 月 | 637.00 0 0% | 600.00 -37 -5.81% | 565.00 -35 -5.83% | 526.00 -39 -6.9% | 489.50 -36.5 -6.94% | 471.50 -18 -3.68% | 494.00 22.5 4.77% | 477.00 -17 -3.44% | 522.1 | |||||||||||||||||||||||
| 12 月 | 489.50 12.5 2.62% | 482.00 -7.5 -1.53% | 448.50 -33.5 -6.95% | 458.00 9.5 2.12% | 428.00 -30 -6.55% | 414.50 -13.5 -3.15% | 405.50 -9 -2.17% | 415.00 9.5 2.34% | 426.00 11 2.65% | 446.00 20 4.69% | 441.50 -4.5 -1.01% | 439.50 -2 -0.45% | 445.00 5.5 1.25% | 476.00 31 6.97% | 509.00 33 6.93% | 509.00 0 0% | 513.00 4 0.79% | 521.00 8 1.56% | 496.00 -25 -4.8% | 496.50 0.5 0.1% | 494.00 -2.5 -0.5% | 497.00 3 0.61% | 464.62 |
說明:最高漲幅:6.97%最低跌幅:-6.95% 最高價:637.00最低價:405.50平均價:480.58,灰色底表示週末,漲17天(205.5)元,跌17天(-361.5)元,平盤2天
7%=2,5%=2,3%=3,2%=5,1%=4,0%=3,-0%=1,-1%=1,-2%=2,-3%=2,-4%=2,-5%=2,-6%=2,-7%=5,
| 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 | 2498 | 6294187 | 5335 | 2147483647 | 645.00 | 653.00 | 637.00 | 637.00 | 23.00 | 0% | 637.00 | 21 | 638.00 | 1 | 8.34 |
| 2011-11-22 | 2498 | 13909781 | 11086 | 2147483647 | 620.00 | 622.00 | 598.00 | 600.00 | 37.00 | -5.81% | 600.00 | 348 | 601.00 | 45 | 7.86 |
| 2011-11-23 | 2498 | 12562721 | 10149 | 2147483647 | 588.00 | 603.00 | 565.00 | 565.00 | 35.00 | -5.83% | 565.00 | 144 | 566.00 | 13 | 7.40 |
| 2011-11-24 | 2498 | 3000250 | 2789 | 1578131500 | 526.00 | 526.00 | 526.00 | 526.00 | 39.00 | -6.9% | 0.00 | 0 | 526.00 | 29961 | 6.89 |
| 2011-11-25 | 2498 | 41556491 | 25477 | 2147483647 | 489.50 | 500.00 | 489.50 | 489.50 | 36.50 | -6.94% | 0.00 | 0 | 489.50 | 5064 | 6.41 |
| 2011-11-28 | 2498 | 23799806 | 17787 | 2147483647 | 483.00 | 495.00 | 465.00 | 471.50 | 18.00 | -3.68% | 471.00 | 39 | 471.50 | 2 | 6.17 |
| 2011-11-29 | 2498 | 11258424 | 9515 | 2147483647 | 483.00 | 497.50 | 481.00 | 494.00 | 22.50 | 4.77% | 493.50 | 58 | 494.50 | 71 | 6.47 |
| 2011-11-30 | 2498 | 12487902 | 9568 | 2147483647 | 495.00 | 496.00 | 471.50 | 477.00 | 17.00 | -3.44% | 477.00 | 3 | 477.50 | 3 | 6.25 |
| 2011-12-01 | 2498 | 11401379 | 9486 | 2147483647 | 505.00 | 505.00 | 488.50 | 489.50 | 12.50 | 2.62% | 489.50 | 27 | 490.00 | 14 | 6.41 |
| 2011-12-02 | 2498 | 6867051 | 6200 | 2147483647 | 489.50 | 497.00 | 481.00 | 482.00 | 7.50 | -1.53% | 482.00 | 3 | 482.50 | 3 | 6.31 |
| 2011-12-05 | 2498 | 12977738 | 10873 | 2147483647 | 481.00 | 481.00 | 448.50 | 448.50 | 33.50 | -6.95% | 448.50 | 79 | 449.00 | 22 | 5.87 |
| 2011-12-06 | 2498 | 14637859 | 11352 | 2147483647 | 445.00 | 463.50 | 432.00 | 458.00 | 9.50 | 2.12% | 457.50 | 30 | 458.00 | 279 | 6.00 |
| 2011-12-07 | 2498 | 18122030 | 13662 | 2147483647 | 449.00 | 458.00 | 426.50 | 428.00 | 30.00 | -6.55% | 428.00 | 2 | 428.50 | 12 | 5.61 |
| 2011-12-08 | 2498 | 15489347 | 12536 | 2147483647 | 417.00 | 429.50 | 410.00 | 414.50 | 13.50 | -3.15% | 414.50 | 107 | 415.00 | 455 | 5.43 |
| 2011-12-09 | 2498 | 10760567 | 8926 | 2147483647 | 403.00 | 416.00 | 403.00 | 405.50 | 9.00 | -2.17% | 405.50 | 6 | 406.00 | 23 | 5.31 |
| 2011-12-12 | 2498 | 8448380 | 6693 | 2147483647 | 412.00 | 420.00 | 411.00 | 415.00 | 9.50 | 2.34% | 415.00 | 122 | 415.50 | 9 | 5.43 |
| 2011-12-13 | 2498 | 12052654 | 9412 | 2147483647 | 416.00 | 432.00 | 416.00 | 426.00 | 11.00 | 2.65% | 426.00 | 63 | 426.50 | 28 | 5.58 |
| 2011-12-14 | 2498 | 14252238 | 10166 | 2147483647 | 429.50 | 446.50 | 420.00 | 446.00 | 20.00 | 4.69% | 445.50 | 3 | 446.00 | 105 | 5.84 |
| 2011-12-15 | 2498 | 12446007 | 9833 | 2147483647 | 444.00 | 456.00 | 438.00 | 441.50 | 4.50 | -1.01% | 441.50 | 133 | 442.50 | 3 | 5.78 |
| 2011-12-16 | 2498 | 7549762 | 6221 | 2147483647 | 446.00 | 448.50 | 438.00 | 439.50 | 2.00 | -0.45% | 439.00 | 44 | 439.50 | 29 | 5.76 |
| 2011-12-19 | 2498 | 6289626 | 5485 | 2147483647 | 440.00 | 449.00 | 440.00 | 445.00 | 5.50 | 1.25% | 444.50 | 54 | 445.00 | 18 | 5.83 |
| 2011-12-20 | 2498 | 11291123 | 8193 | 2147483647 | 440.00 | 476.00 | 440.00 | 476.00 | 31.00 | 6.97% | 476.00 | 3574 | 0.00 | 0 | 6.23 |
| 2011-12-21 | 2498 | 7519845 | 4572 | 2147483647 | 502.00 | 509.00 | 502.00 | 509.00 | 33.00 | 6.93% | 509.00 | 5050 | 0.00 | 0 | 6.67 |
| 2011-12-22 | 2498 | 13566864 | 10738 | 2147483647 | 522.00 | 525.00 | 509.00 | 509.00 | 0.00 | 0% | 509.00 | 212 | 510.00 | 5 | 6.67 |
| 2011-12-23 | 2498 | 8308002 | 6878 | 2147483647 | 516.00 | 522.00 | 511.00 | 513.00 | 4.00 | 0.79% | 512.00 | 131 | 513.00 | 12 | 6.72 |
| 2011-12-26 | 2498 | 5372404 | 4564 | 2147483647 | 516.00 | 523.00 | 515.00 | 521.00 | 8.00 | 1.56% | 521.00 | 53 | 522.00 | 233 | 6.82 |
| 2011-12-27 | 2498 | 10269034 | 8482 | 2147483647 | 518.00 | 519.00 | 496.00 | 496.00 | 25.00 | -4.8% | 496.00 | 144 | 496.50 | 16 | 6.50 |
| 2011-12-28 | 2498 | 5155329 | 4400 | 2147483647 | 496.00 | 504.00 | 496.00 | 496.50 | 0.50 | 0.1% | 496.00 | 169 | 496.50 | 19 | 6.50 |
| 2011-12-29 | 2498 | 5806912 | 4718 | 2147483647 | 492.00 | 496.00 | 485.00 | 494.00 | 2.50 | -0.5% | 493.50 | 23 | 494.00 | 51 | 6.47 |
| 2011-12-30 | 2498 | 5431747 | 4378 | 2147483647 | 502.00 | 508.00 | 497.00 | 497.00 | 3.00 | 0.61% | 497.00 | 25 | 497.50 | 99 | 6.51 |