和成(1810)每日收盤價分析
彰化一整天的股票觀查
今年
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 |
1 月 | 18.60 0 0% | 18.45 -0.15 -0.81% | 18.15 -0.3 -1.63% | 18.10 -0.05 -0.28% | 18.00 -0.1 -0.55% | 17.55 -0.45 -2.5% | 17.65 0.1 0.57% | 17.25 -0.4 -2.27% | 17.25 0 0% | 17.55 0.3 1.74% | 17.60 0.05 0.28% | 17.85 0.25 1.42% | 18.05 0.2 1.12% | 17.84 | ||||||||||||||||||
2 月 | 19.70 1.65 9.14% | 19.00 -0.7 -3.55% | 19.35 |
說明:最高漲幅:9.14%最低跌幅:-3.55% 最高價:19.70最低價:17.25平均價:18.01,灰色底表示週末,漲8天(3.1)元,跌8天(-2.25)元,平盤2天
9%=1,2%=2,1%=4,0%=3,-0%=1,-1%=1,-2%=1,-3%=2,-4%=3,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2023-01-03 | 1810 | 10772000 | 3631 | 200022500 | 18.45 | 18.85 | 18.25 | 18.60 | 0.10 | 0% | 18.55 | 2 | 18.60 | 3 | 21.38 |
2023-01-04 | 1810 | 3257000 | 1428 | 60332450 | 18.35 | 18.80 | 18.35 | 18.45 | 0.15 | -0.81% | 18.45 | 20 | 18.50 | 26 | 21.21 |
2023-01-05 | 1810 | 6160000 | 2373 | 113997550 | 18.50 | 18.85 | 18.10 | 18.15 | 0.30 | -1.63% | 18.15 | 63 | 18.20 | 11 | 20.86 |
2023-01-06 | 1810 | 3715000 | 1807 | 67497400 | 18.35 | 18.55 | 17.90 | 18.10 | 0.05 | -0.28% | 18.05 | 76 | 18.10 | 19 | 20.80 |
2023-01-09 | 1810 | 4751000 | 1469 | 86295350 | 18.25 | 18.40 | 17.95 | 18.00 | 0.10 | -0.55% | 18.00 | 19 | 18.05 | 36 | 20.69 |
2023-01-10 | 1810 | 4622000 | 2033 | 82166700 | 18.20 | 18.20 | 17.50 | 17.55 | 0.45 | -2.5% | 17.55 | 28 | 17.60 | 42 | 20.17 |
2023-01-11 | 1810 | 6043000 | 2467 | 107907500 | 17.75 | 18.15 | 17.65 | 17.65 | 0.10 | 0.57% | 17.65 | 78 | 17.70 | 5 | 20.29 |
2023-01-12 | 1810 | 3542000 | 1550 | 61639750 | 17.70 | 17.85 | 17.25 | 17.25 | 0.40 | -2.27% | 17.25 | 114 | 17.30 | 11 | 19.83 |
2023-01-13 | 1810 | 2727000 | 1187 | 47123100 | 17.30 | 17.45 | 17.10 | 17.25 | 0.00 | 0% | 17.25 | 89 | 17.30 | 14 | 19.83 |
2023-01-16 | 1810 | 3763000 | 1359 | 64957850 | 17.25 | 17.55 | 16.95 | 17.55 | 0.30 | 1.74% | 17.50 | 11 | 17.55 | 47 | 20.17 |
2023-01-17 | 1810 | 3003000 | 842 | 52386050 | 17.40 | 17.60 | 17.25 | 17.60 | 0.05 | 0.28% | 17.50 | 14 | 17.60 | 70 | 20.23 |
2023-01-30 | 1810 | 4805000 | 1780 | 86346550 | 17.85 | 18.20 | 17.70 | 17.85 | 0.25 | 1.42% | 17.85 | 136 | 17.90 | 3 | 20.52 |
2023-01-31 | 1810 | 2509000 | 971 | 45069450 | 18.00 | 18.10 | 17.75 | 18.05 | 0.20 | 1.12% | 18.05 | 70 | 18.10 | 97 | 20.75 |
2023-02-01 | 1810 | 19500000 | 7614 | 370021850 | 18.15 | 19.70 | 18.05 | 19.70 | 1.65 | 9.14% | 19.70 | 187 | 19.75 | 250 | 22.64 |
2023-02-02 | 1810 | 13157000 | 5541 | 254177300 | 19.80 | 19.85 | 19.00 | 19.00 | 0.70 | -3.55% | 19.00 | 473 | 19.05 | 12 | 21.84 |