華新(1605)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12345678910111213141516171819202122232425262728293031當月平均
1 月　38.30
0
0%		37.60
-0.7
-1.83%		37.70
0.1
0.27%		37.30
-0.4
-1.06%		 　37.25
-0.05
-0.13%		36.55
-0.7
-1.88%		36.00
-0.55
-1.5%		36.20
0.2
0.56%		36.05
-0.15
-0.41%		 　36.65
0.6
1.66%		35.90
-0.75
-2.05%		34.70
-1.2
-3.34%		35.10
0.4
1.15%		35.85
0.75
2.14%		 　35.75
-0.1
-0.28%		36.20
0.45
1.26%		36.30
0.1
0.28%		35.95
-0.35
-0.96%		36.20
0.25
0.7%		 　36.35
0.15
0.41%		35.60
-0.75
-2.06%		35.40
-0.2
-0.56%		36.34
2 月35.45
0.05
0.14%		35.25
-0.2
-0.56%		 　34.80
-0.45
-1.28%		 　　　　　　　　35.30
0.5
1.44%		36.05
0.75
2.12%		 　36.45
0.4
1.11%		36.30
-0.15
-0.41%		36.40
0.1
0.28%		36.65
0.25
0.69%		36.05
-0.6
-1.64%		 　35.90
-0.15
-0.42%		35.65
-0.25
-0.7%		 37.00
1.35
3.79%		 35.95
3 月36.10
-0.9
-2.43%		 　36.45
0.35
0.97%		36.10
-0.35
-0.96%		35.85
-0.25
-0.69%		35.10
-0.75
-2.09%		35.15
0.05
0.14%		 　35.55
0.4
1.14%		35.60
0.05
0.14%		35.05
-0.55
-1.54%		36.30
1.25
3.57%		37.05
0.75
2.07%		 　37.25
0.2
0.54%		36.60
-0.65
-1.74%		36.65
0.05
0.14%		37.35
0.7
1.91%		37.55
0.2
0.54%		 　37.45
-0.1
-0.27%		37.90
0.45
1.2%		37.50
-0.4
-1.06%		37.40
-0.1
-0.27%		37.55
0.15
0.4%		 36.62
4 月37.30
-0.25
-0.67%		36.70
-0.6
-1.61%		36.30
-0.4
-1.09%		 　　　37.60
1.3
3.58%		38.80
1.2
3.19%		39.00
0.2
0.52%		38.75
-0.25
-0.64%		39.20
0.45
1.16%		 　39.60
0.4
1.02%		38.05
-1.55
-3.91%		40.35
2.3
6.04%		40.40
0.05
0.12%		38.85
-1.55
-3.84%		 　38.00
-0.85
-2.19%		37.55
-0.45
-1.18%		37.50
-0.05
-0.13%		　　　　　　　38.38

說明:最高漲幅:6.04%最低跌幅:-3.91% 最高價:40.40最低價:34.70平均價:36.76,灰色底表示週末,漲45天(22.55)元,跌46天(-21.7)元,平盤1天
6%=1,4%=5,3%=1,2%=6,1%=21,0%=12,-0%=1,-1%=2,-2%=12,-3%=15,-4%=16,

明細

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 1605 7903000 3735 303648500 38.75 38.80 38.30 38.30 0.35 0% 38.30 550 38.35 6 28.80
2024-01-03 1605 14143000 6867 533817700 38.20 38.25 37.50 37.60 0.70 -1.83% 37.60 38 37.65 73 28.27
2024-01-04 1605 8037000 3542 304452900 37.60 38.30 37.60 37.70 0.10 0.27% 37.70 429 37.75 3 28.35
2024-01-05 1605 7008000 3589 263206200 38.00 38.00 37.30 37.30 0.40 -1.06% 37.30 493 37.35 20 28.05
2024-01-08 1605 8770000 3525 328486300 37.65 37.90 37.20 37.25 0.05 -0.13% 37.25 155 37.30 5 28.01
2024-01-09 1605 15136000 7153 556301600 37.40 37.45 36.55 36.55 0.70 -1.88% 36.55 51 36.60 101 27.48
2024-01-10 1605 9725000 4622 351542000 36.60 36.60 36.00 36.00 0.55 -1.5% 36.00 1182 36.05 80 27.07
2024-01-11 1605 6444000 3309 233063400 36.15 36.50 36.05 36.20 0.20 0.56% 36.20 62 36.25 29 27.22
2024-01-12 1605 8135000 3718 293415800 36.10 36.25 36.00 36.05 0.15 -0.41% 36.05 48 36.10 33 27.11
2024-01-15 1605 7373000 3367 269842900 36.30 36.80 36.30 36.65 0.60 1.66% 36.60 216 36.65 60 27.56
2024-01-16 1605 12032000 5208 433837300 36.35 36.60 35.90 35.90 0.75 -2.05% 35.90 913 35.95 149 26.99
2024-01-17 1605 23086000 10740 811244550 35.75 36.00 34.70 34.70 1.20 -3.34% 34.70 154 34.75 76 26.09
2024-01-18 1605 5428000 2799 190271500 34.80 35.25 34.75 35.10 0.40 1.15% 35.10 206 35.15 36 26.39
2024-01-19 1605 6658000 3044 236833300 35.05 35.85 35.05 35.85 0.75 2.14% 35.80 69 35.85 40 26.95
2024-01-22 1605 7329000 4033 261601250 35.85 35.95 35.50 35.75 0.10 -0.28% 35.75 189 35.80 94 26.88
2024-01-23 1605 5916000 2983 213271800 35.80 36.30 35.80 36.20 0.45 1.26% 36.20 102 36.25 164 27.22
2024-01-24 1605 5369000 2919 194681550 36.30 36.40 36.10 36.30 0.10 0.28% 36.30 25 36.35 147 27.29
2024-01-25 1605 5650000 2810 204253750 36.60 36.60 35.90 35.95 0.35 -0.96% 35.95 20 36.00 147 27.03
2024-01-26 1605 4585000 1981 166022450 36.00 36.40 36.00 36.20 0.25 0.7% 36.15 95 36.20 52 27.22
2024-01-29 1605 5535000 2380 200871400 36.10 36.50 35.85 36.35 0.15 0.41% 36.35 70 36.40 91 27.33
2024-01-30 1605 7703000 4352 276050000 36.40 36.45 35.60 35.60 0.75 -2.06% 35.60 279 35.65 11 26.77
2024-01-31 1605 5882000 3081 208676750 35.50 35.75 35.30 35.40 0.20 -0.56% 35.40 187 35.45 28 26.62
2024-02-01 1605 4880000 2399 172725900 35.45 35.55 35.30 35.45 0.05 0.14% 35.40 115 35.45 26 26.65
2024-02-02 1605 6112000 3174 215765050 35.65 35.70 35.15 35.25 0.20 -0.56% 35.25 61 35.30 133 26.50
2024-02-05 1605 8545000 4451 298180050 35.10 35.10 34.80 34.80 0.45 -1.28% 34.80 1098 34.85 27 26.17
2024-02-15 1605 9743000 4696 340724150 34.85 35.30 34.55 35.30 0.50 1.44% 35.30 69 35.35 58 26.54
2024-02-16 1605 7092000 3411 253712700 35.30 36.05 35.30 36.05 0.75 2.12% 36.00 246 36.05 18 27.11
2024-02-19 1605 7357000 3618 267173500 36.30 36.50 36.05 36.45 0.40 1.11% 36.40 113 36.45 86 27.41
2024-02-20 1605 5791000 2856 209701250 36.60 36.60 36.00 36.30 0.15 -0.41% 36.25 74 36.30 132 27.29
2024-02-21 1605 9597000 4407 350920050 36.55 36.90 36.35 36.40 0.10 0.28% 36.40 78 36.45 77 27.37
2024-02-22 1605 7594000 3060 277720500 36.65 36.70 36.35 36.65 0.25 0.69% 36.60 35 36.65 117 27.56
2024-02-23 1605 11351000 4996 411658600 36.80 36.85 35.95 36.05 0.60 -1.64% 36.05 168 36.10 53 27.11
2024-02-26 1605 10948000 4961 393634150 35.90 36.40 35.60 35.90 0.15 -0.42% 35.85 155 35.90 29 28.27
2024-02-27 1605 7109000 3273 254181550 35.80 36.25 35.40 35.65 0.25 -0.7% 35.60 81 35.65 10 28.07
2024-02-29 1605 17738000 5621 646696800 35.65 37.00 35.30 37.00 1.35 3.79% 36.95 346 37.00 313 29.13
2024-03-01 1605 11251000 5459 408493750 36.70 36.70 36.10 36.10 0.90 -2.43% 36.10 567 36.15 2 28.43
2024-03-04 1605 9878000 3849 360450700 36.20 36.75 36.15 36.45 0.35 0.97% 36.45 105 36.50 115 28.70
2024-03-05 1605 8233000 3356 297506750 36.10 36.60 36.00 36.10 0.35 -0.96% 36.05 55 36.10 9 28.43
2024-03-06 1605 7185000 3198 258960150 35.90 36.35 35.80 35.85 0.25 -0.69% 35.85 247 35.90 21 28.23
2024-03-07 1605 12495000 5598 441585100 35.65 35.80 35.10 35.10 0.75 -2.09% 35.10 150 35.15 43 27.64
2024-03-08 1605 10896000 4914 381091250 35.00 35.20 34.70 35.15 0.05 0.14% 35.15 51 35.20 137 27.68
2024-03-11 1605 5831000 2701 205782850 35.20 35.65 35.00 35.55 0.40 1.14% 35.50 10 35.55 107 27.99
2024-03-12 1605 7148000 3323 254293950 35.60 35.80 35.45 35.60 0.05 0.14% 35.55 150 35.60 17 28.03
2024-03-13 1605 7200000 3637 254682850 35.60 35.85 35.05 35.05 0.55 -1.54% 35.05 131 35.10 4 27.60
2024-03-14 1605 22810000 9914 823810100 35.85 36.35 35.55 36.30 1.25 3.57% 36.25 110 36.30 320 28.58
2024-03-15 1605 26998000 10173 990304850 36.40 37.15 36.00 37.05 0.75 2.07% 37.00 24 37.05 454 29.17
2024-03-18 1605 21446000 9582 795090700 37.10 37.35 36.60 37.25 0.20 0.54% 37.25 100 37.30 425 29.33
2024-03-19 1605 25588000 11263 950296100 37.30 38.00 36.60 36.60 0.65 -1.74% 36.60 112 36.65 8 28.82
2024-03-20 1605 12862000 6688 470665350 36.60 36.95 36.15 36.65 0.05 0.14% 36.65 298 36.70 135 28.86
2024-03-21 1605 21147000 9190 788941250 37.00 37.60 37.00 37.35 0.70 1.91% 37.30 96 37.35 127 29.41
2024-03-22 1605 25710000 11164 969505600 37.20 38.00 37.20 37.55 0.20 0.54% 37.55 329 37.60 104 29.57
2024-03-25 1605 17517000 8048 660922550 37.85 38.15 37.30 37.45 0.10 -0.27% 37.40 276 37.45 99 29.49
2024-03-26 1605 54350000 23337 2072108150 37.80 38.80 37.40 37.90 0.45 1.2% 37.85 222 37.90 204 29.84
2024-03-27 1605 15458000 7067 581457900 37.75 37.90 37.25 37.50 0.40 -1.06% 37.50 154 37.55 18 29.53
2024-03-28 1605 14949000 6852 563433250 37.65 38.20 37.25 37.40 0.10 -0.27% 37.40 285 37.45 19 29.45
2024-03-29 1605 11862000 4825 447487000 37.70 38.10 37.50 37.55 0.15 0.4% 37.50 449 37.55 87 29.57
2024-04-01 1605 6972000 3529 261181900 37.90 37.95 37.30 37.30 0.25 -0.67% 37.30 239 37.35 4 29.37
2024-04-02 1605 11611000 5329 427484450 37.30 37.35 36.65 36.70 0.60 -1.61% 36.70 117 36.75 1 28.90
2024-04-03 1605 20236000 9185 748729500 37.15 37.90 36.30 36.30 0.40 -1.09% 36.30 371 36.35 30 28.58
2024-04-08 1605 17414000 7674 648936800 36.30 37.70 36.25 37.60 1.30 3.58% 37.55 66 37.60 16 29.61
2024-04-09 1605 49201000 20041 1894442650 37.80 39.00 37.35 38.80 1.20 3.19% 38.75 141 38.80 236 30.55
2024-04-10 1605 37034000 15553 1437570150 39.10 39.20 38.30 39.00 0.20 0.52% 39.00 167 39.05 101 30.71
2024-04-11 1605 34927000 15030 1363084700 39.00 39.45 38.60 38.75 0.25 -0.64% 38.75 250 38.80 178 30.51
2024-04-12 1605 39204000 17309 1541458000 38.70 39.85 38.45 39.20 0.45 1.16% 39.20 87 39.25 93 30.87
2024-04-15 1605 87384000 36038 2147483647 40.50 41.30 39.35 39.60 0.40 1.02% 39.60 174 39.65 10 31.18
2024-04-16 1605 48240000 20548 1873395900 39.80 40.00 37.85 38.05 1.55 -3.91% 38.05 200 38.10 6 29.96
2024-04-17 1605 125499000 50650 2147483647 38.20 41.20 38.10 40.35 2.30 6.04% 40.35 591 40.40 138 31.77
2024-04-18 1605 147332000 63453 2147483647 40.65 42.00 40.00 40.40 0.05 0.12% 40.35 455 40.40 63 31.81
2024-04-19 1605 76977453 36550 2147483647 40.00 40.35 37.60 38.85 1.55 -3.84% 38.85 576 38.90 46 30.59
2024-04-22 1605 42061000 16933 1628049750 39.20 39.70 37.90 38.00 0.85 -2.19% 38.00 115 38.05 4 29.92
2024-04-23 1605 23757000 10260 901628650 38.50 38.75 37.55 37.55 0.45 -1.18% 37.55 216 37.60 16 29.57
2024-04-24 1605 23867000 11556 896544700 37.80 38.05 37.35 37.50 0.05 -0.13% 37.45 139 37.50 48 29.53