和成(1810)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 |
| 1 月 | 18.15 0 0% | 18.00 -0.15 -0.83% | 18.05 0.05 0.28% | 18.10 0.05 0.28% | 18.15 0.05 0.28% | 17.70 -0.45 -2.48% | 17.45 -0.25 -1.41% | 17.50 0.05 0.29% | 17.55 0.05 0.29% | 17.90 0.35 1.99% | 17.20 -0.7 -3.91% | 16.80 -0.4 -2.33% | 17.00 0.2 1.19% | 17.00 0 0% | 16.95 -0.05 -0.29% | 17.10 0.15 0.88% | 17.30 0.2 1.17% | 17.10 -0.2 -1.16% | 17.15 0.05 0.29% | 17.20 0.05 0.29% | 17.05 -0.15 -0.87% | 17.10 0.05 0.29% | 17.45 | |||||||||
| 2 月 | 17.20 0.1 0.58% | 17.00 -0.2 -1.16% | 16.85 -0.15 -0.88% | 16.85 0 0% | 17.10 0.25 1.48% | 17.80 0.7 4.09% | 17.55 -0.25 -1.4% | 17.60 0.05 0.28% | 17.80 0.2 1.14% | 17.50 -0.3 -1.69% | 17.90 0.4 2.29% | 17.70 -0.2 -1.12% | 17.70 0 0% | 17.45 | ||||||||||||||||||
| 3 月 | 17.70 0 0% | 17.80 0.1 0.56% | 17.65 -0.15 -0.84% | 17.65 0 0% | 17.35 -0.3 -1.7% | 16.95 -0.4 -2.31% | 17.35 0.4 2.36% | 17.55 0.2 1.15% | 16.75 -0.8 -4.56% | 16.45 -0.3 -1.79% | 16.65 0.2 1.22% | 16.70 0.05 0.3% | 16.35 -0.35 -2.1% | 16.10 -0.25 -1.53% | 16.20 0.1 0.62% | 16.80 0.6 3.7% | 17.10 0.3 1.79% | 16.90 -0.2 -1.17% | 17.80 0.9 5.33% | 17.90 0.1 0.56% | 17.40 -0.5 -2.79% | 17.16 | ||||||||||
| 4 月 | 17.60 0.2 1.15% | 17.40 -0.2 -1.14% | 17.35 -0.05 -0.29% | 17.45 0.1 0.58% | 17.60 0.15 0.86% | 17.80 0.2 1.14% | 17.40 -0.4 -2.25% | 17.30 -0.1 -0.57% | 19.00 1.7 9.83% | 20.90 1.9 10% | 21.75 0.85 4.07% | 21.00 -0.75 -3.45% | 19.95 -1.05 -5% | 19.00 -0.95 -4.76% | 19.85 0.85 4.47% | 19.85 0 0% | 19.75 -0.1 -0.5% | 19.70 -0.05 -0.25% | 18.86 |
說明:最高漲幅:10%最低跌幅:-5% 最高價:21.75最低價:16.10平均價:17.68,灰色底表示週末,漲49天(16.5)元,跌34天(-11.5)元,平盤11天
10%=3,5%=1,4%=5,2%=8,1%=19,0%=24,-0%=1,-1%=2,-2%=4,-3%=4,-4%=9,-5%=14,
| 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 | 1810 | 373000 | 167 | 6782100 | 18.15 | 18.30 | 18.05 | 18.15 | 0.00 | 0% | 18.15 | 29 | 18.20 | 4 | 0.00 |
| 2024-01-03 | 1810 | 607000 | 289 | 11023700 | 18.10 | 18.45 | 18.00 | 18.00 | 0.15 | -0.83% | 18.00 | 136 | 18.05 | 5 | 0.00 |
| 2024-01-04 | 1810 | 475000 | 207 | 8553000 | 18.05 | 18.10 | 17.95 | 18.05 | 0.05 | 0.28% | 18.05 | 5 | 18.10 | 7 | 0.00 |
| 2024-01-05 | 1810 | 424000 | 189 | 7677700 | 18.00 | 18.20 | 18.00 | 18.10 | 0.05 | 0.28% | 18.10 | 9 | 18.20 | 40 | 0.00 |
| 2024-01-08 | 1810 | 884000 | 450 | 16208600 | 18.15 | 18.55 | 18.15 | 18.15 | 0.05 | 0.28% | 18.10 | 39 | 18.15 | 8 | 0.00 |
| 2024-01-09 | 1810 | 1162000 | 582 | 20763800 | 18.25 | 18.25 | 17.60 | 17.70 | 0.45 | -2.48% | 17.65 | 12 | 17.70 | 24 | 0.00 |
| 2024-01-10 | 1810 | 3139000 | 1398 | 55988950 | 17.80 | 18.60 | 17.45 | 17.45 | 0.25 | -1.41% | 17.45 | 83 | 17.50 | 34 | 0.00 |
| 2024-01-11 | 1810 | 628000 | 294 | 10957300 | 17.65 | 17.65 | 17.35 | 17.50 | 0.05 | 0.29% | 17.50 | 17 | 17.55 | 21 | 0.00 |
| 2024-01-12 | 1810 | 1075000 | 471 | 19031850 | 17.50 | 17.90 | 17.45 | 17.55 | 0.05 | 0.29% | 17.55 | 21 | 17.60 | 29 | 0.00 |
| 2024-01-15 | 1810 | 2194000 | 1005 | 39704650 | 17.95 | 18.40 | 17.85 | 17.90 | 0.35 | 1.99% | 17.90 | 49 | 17.95 | 2 | 0.00 |
| 2024-01-16 | 1810 | 1841000 | 907 | 31990350 | 17.85 | 17.85 | 17.20 | 17.20 | 0.70 | -3.91% | 17.20 | 75 | 17.25 | 20 | 0.00 |
| 2024-01-17 | 1810 | 1670000 | 848 | 28076050 | 17.20 | 17.20 | 16.55 | 16.80 | 0.40 | -2.33% | 16.75 | 11 | 16.80 | 12 | 0.00 |
| 2024-01-18 | 1810 | 439000 | 278 | 7434000 | 16.80 | 17.10 | 16.75 | 17.00 | 0.20 | 1.19% | 16.95 | 12 | 17.00 | 4 | 0.00 |
| 2024-01-19 | 1810 | 419000 | 218 | 7085350 | 17.00 | 17.00 | 16.85 | 17.00 | 0.00 | 0% | 16.90 | 1 | 17.00 | 10 | 0.00 |
| 2024-01-22 | 1810 | 308000 | 192 | 5215400 | 17.00 | 17.05 | 16.85 | 16.95 | 0.05 | -0.29% | 16.95 | 11 | 17.00 | 42 | 0.00 |
| 2024-01-23 | 1810 | 305000 | 173 | 5203750 | 16.95 | 17.20 | 16.90 | 17.10 | 0.15 | 0.88% | 17.10 | 2 | 17.15 | 18 | 0.00 |
| 2024-01-24 | 1810 | 1305000 | 439 | 22693550 | 17.10 | 17.70 | 17.10 | 17.30 | 0.20 | 1.17% | 17.30 | 28 | 17.35 | 11 | 0.00 |
| 2024-01-25 | 1810 | 350000 | 144 | 6011250 | 17.35 | 17.35 | 17.10 | 17.10 | 0.20 | -1.16% | 17.10 | 53 | 17.15 | 3 | 0.00 |
| 2024-01-26 | 1810 | 455000 | 177 | 7768350 | 17.20 | 17.20 | 17.00 | 17.15 | 0.05 | 0.29% | 17.10 | 3 | 17.15 | 16 | 0.00 |
| 2024-01-29 | 1810 | 336000 | 167 | 5775550 | 17.05 | 17.35 | 17.05 | 17.20 | 0.05 | 0.29% | 17.20 | 18 | 17.25 | 12 | 0.00 |
| 2024-01-30 | 1810 | 380000 | 176 | 6453750 | 17.10 | 17.25 | 16.80 | 17.05 | 0.15 | -0.87% | 17.00 | 27 | 17.05 | 1 | 0.00 |
| 2024-01-31 | 1810 | 787000 | 321 | 13315400 | 17.00 | 17.10 | 16.70 | 17.10 | 0.05 | 0.29% | 17.00 | 1 | 17.10 | 44 | 0.00 |
| 2024-02-01 | 1810 | 411000 | 169 | 7023800 | 17.00 | 17.20 | 16.95 | 17.20 | 0.10 | 0.58% | 17.10 | 5 | 17.20 | 29 | 0.00 |
| 2024-02-02 | 1810 | 396000 | 199 | 6760400 | 17.30 | 17.30 | 16.95 | 17.00 | 0.20 | -1.16% | 17.00 | 19 | 17.05 | 2 | 0.00 |
| 2024-02-05 | 1810 | 431000 | 205 | 7258450 | 17.00 | 17.00 | 16.75 | 16.85 | 0.15 | -0.88% | 16.85 | 3 | 16.90 | 4 | 0.00 |
| 2024-02-15 | 1810 | 682000 | 330 | 11407200 | 16.85 | 16.85 | 16.65 | 16.85 | 0.00 | 0% | 16.80 | 8 | 16.90 | 16 | 0.00 |
| 2024-02-16 | 1810 | 1966000 | 678 | 33917400 | 16.95 | 17.45 | 16.95 | 17.10 | 0.25 | 1.48% | 17.10 | 10 | 17.15 | 7 | 0.00 |
| 2024-02-19 | 1810 | 2269000 | 891 | 40179500 | 17.20 | 17.90 | 17.20 | 17.80 | 0.70 | 4.09% | 17.75 | 33 | 17.80 | 9 | 0.00 |
| 2024-02-20 | 1810 | 1094000 | 498 | 19280150 | 18.05 | 18.05 | 17.45 | 17.55 | 0.25 | -1.4% | 17.50 | 8 | 17.55 | 36 | 0.00 |
| 2024-02-21 | 1810 | 508000 | 269 | 8950400 | 17.55 | 17.70 | 17.45 | 17.60 | 0.05 | 0.28% | 17.55 | 20 | 17.60 | 5 | 0.00 |
| 2024-02-22 | 1810 | 849000 | 316 | 15082050 | 17.60 | 17.85 | 17.60 | 17.80 | 0.20 | 1.14% | 17.75 | 9 | 17.80 | 10 | 0.00 |
| 2024-02-23 | 1810 | 664000 | 332 | 11692350 | 17.80 | 17.90 | 17.50 | 17.50 | 0.30 | -1.69% | 17.50 | 44 | 17.55 | 9 | 0.00 |
| 2024-02-26 | 1810 | 1268000 | 552 | 22609700 | 17.40 | 18.00 | 17.40 | 17.90 | 0.40 | 2.29% | 17.85 | 39 | 17.90 | 1 | 0.00 |
| 2024-02-27 | 1810 | 852000 | 379 | 15063200 | 17.90 | 18.00 | 17.45 | 17.70 | 0.20 | -1.12% | 17.70 | 4 | 17.75 | 6 | 0.00 |
| 2024-02-29 | 1810 | 457000 | 294 | 8082650 | 17.70 | 17.90 | 17.55 | 17.70 | 0.00 | 0% | 17.70 | 3 | 17.75 | 4 | 0.00 |
| 2024-03-01 | 1810 | 315000 | 188 | 5577250 | 17.85 | 17.85 | 17.65 | 17.70 | 0.00 | 0% | 17.70 | 28 | 17.75 | 26 | 0.00 |
| 2024-03-04 | 1810 | 723000 | 364 | 12873950 | 17.75 | 17.90 | 17.70 | 17.80 | 0.10 | 0.56% | 17.75 | 63 | 17.80 | 2 | 0.00 |
| 2024-03-05 | 1810 | 554000 | 276 | 9832750 | 17.80 | 18.00 | 17.60 | 17.65 | 0.15 | -0.84% | 17.65 | 15 | 17.70 | 12 | 0.00 |
| 2024-03-06 | 1810 | 482000 | 243 | 8506700 | 17.65 | 17.80 | 17.55 | 17.65 | 0.00 | 0% | 17.60 | 16 | 17.65 | 3 | 0.00 |
| 2024-03-07 | 1810 | 739000 | 334 | 12918900 | 17.65 | 17.75 | 17.35 | 17.35 | 0.30 | -1.7% | 17.35 | 54 | 17.40 | 13 | 0.00 |
| 2024-03-08 | 1810 | 914000 | 422 | 15570450 | 17.30 | 17.30 | 16.85 | 16.95 | 0.40 | -2.31% | 16.90 | 10 | 16.95 | 5 | 0.00 |
| 2024-03-11 | 1810 | 736000 | 361 | 12657350 | 16.90 | 17.40 | 16.90 | 17.35 | 0.40 | 2.36% | 17.30 | 36 | 17.40 | 46 | 0.00 |
| 2024-03-12 | 1810 | 840000 | 347 | 14771000 | 17.55 | 17.70 | 17.45 | 17.55 | 0.20 | 1.15% | 17.55 | 8 | 17.60 | 83 | 0.00 |
| 2024-03-13 | 1810 | 1415000 | 691 | 23986400 | 17.35 | 17.40 | 16.70 | 16.75 | 0.80 | -4.56% | 16.75 | 44 | 16.80 | 10 | 0.00 |
| 2024-03-14 | 1810 | 873000 | 461 | 14418000 | 16.75 | 16.80 | 16.40 | 16.45 | 0.30 | -1.79% | 16.45 | 17 | 16.50 | 9 | 0.00 |
| 2024-03-15 | 1810 | 1804000 | 347 | 29635400 | 16.45 | 16.65 | 16.20 | 16.65 | 0.20 | 1.22% | 16.60 | 51 | 16.65 | 14 | 0.00 |
| 2024-03-18 | 1810 | 246000 | 133 | 4081750 | 16.75 | 16.75 | 16.45 | 16.70 | 0.05 | 0.3% | 16.70 | 1 | 16.75 | 33 | 278.33 |
| 2024-03-19 | 1810 | 414000 | 269 | 6810850 | 16.65 | 16.75 | 16.35 | 16.35 | 0.35 | -2.1% | 16.35 | 7 | 16.40 | 7 | 272.50 |
| 2024-03-20 | 1810 | 918000 | 431 | 14813250 | 16.35 | 16.40 | 16.00 | 16.10 | 0.25 | -1.53% | 16.05 | 31 | 16.10 | 9 | 268.33 |
| 2024-03-21 | 1810 | 459000 | 227 | 7440000 | 16.15 | 16.35 | 16.10 | 16.20 | 0.10 | 0.62% | 16.20 | 21 | 16.25 | 17 | 270.00 |
| 2024-03-22 | 1810 | 1252000 | 593 | 20778250 | 16.35 | 16.85 | 16.30 | 16.80 | 0.60 | 3.7% | 16.80 | 16 | 16.85 | 21 | 280.00 |
| 2024-03-25 | 1810 | 1144000 | 585 | 19518100 | 16.95 | 17.25 | 16.75 | 17.10 | 0.30 | 1.79% | 17.10 | 9 | 17.15 | 5 | 285.00 |
| 2024-03-26 | 1810 | 893000 | 418 | 15217450 | 17.20 | 17.30 | 16.85 | 16.90 | 0.20 | -1.17% | 16.90 | 27 | 16.95 | 12 | 281.67 |
| 2024-03-27 | 1810 | 3235000 | 1517 | 57234250 | 16.90 | 17.90 | 16.90 | 17.80 | 0.90 | 5.33% | 17.75 | 38 | 17.80 | 22 | 296.67 |
| 2024-03-28 | 1810 | 2842000 | 1158 | 51060150 | 17.75 | 18.30 | 17.55 | 17.90 | 0.10 | 0.56% | 17.80 | 4 | 17.90 | 12 | 298.33 |
| 2024-03-29 | 1810 | 827000 | 455 | 14492100 | 18.00 | 18.00 | 17.35 | 17.40 | 0.50 | -2.79% | 17.40 | 20 | 17.45 | 20 | 290.00 |
| 2024-04-01 | 1810 | 807000 | 433 | 14261150 | 17.40 | 17.90 | 17.30 | 17.60 | 0.20 | 1.15% | 17.60 | 17 | 17.65 | 20 | 293.33 |
| 2024-04-02 | 1810 | 424000 | 222 | 7376250 | 17.55 | 17.55 | 17.35 | 17.40 | 0.20 | -1.14% | 17.40 | 11 | 17.45 | 70 | 290.00 |
| 2024-04-03 | 1810 | 649000 | 351 | 11317250 | 17.85 | 17.85 | 17.30 | 17.35 | 0.05 | -0.29% | 17.30 | 28 | 17.40 | 22 | 289.17 |
| 2024-04-08 | 1810 | 408000 | 196 | 7088800 | 17.40 | 17.50 | 17.25 | 17.45 | 0.10 | 0.58% | 17.40 | 1 | 17.45 | 32 | 290.83 |
| 2024-04-09 | 1810 | 909000 | 450 | 15995700 | 17.45 | 17.85 | 17.35 | 17.60 | 0.15 | 0.86% | 17.60 | 31 | 17.65 | 9 | 293.33 |
| 2024-04-10 | 1810 | 1402000 | 601 | 25142900 | 17.60 | 18.15 | 17.60 | 17.80 | 0.20 | 1.14% | 17.75 | 75 | 17.80 | 4 | 296.67 |
| 2024-04-11 | 1810 | 501000 | 294 | 8772750 | 17.80 | 17.85 | 17.35 | 17.40 | 0.40 | -2.25% | 17.40 | 8 | 17.45 | 20 | 290.00 |
| 2024-04-12 | 1810 | 502000 | 303 | 8648750 | 17.35 | 17.35 | 17.15 | 17.30 | 0.10 | -0.57% | 17.25 | 16 | 17.30 | 27 | 288.33 |
| 2024-04-15 | 1810 | 7035000 | 2708 | 130796050 | 17.55 | 19.00 | 17.55 | 19.00 | 1.70 | 9.83% | 19.00 | 737 | 0.00 | 0 | 316.67 |
| 2024-04-16 | 1810 | 24858000 | 7761 | 517146350 | 20.90 | 20.90 | 20.20 | 20.90 | 1.90 | 10% | 20.90 | 4675 | 0.00 | 0 | 348.33 |
| 2024-04-17 | 1810 | 48109000 | 20859 | 1053444600 | 21.45 | 22.95 | 20.85 | 21.75 | 0.85 | 4.07% | 21.75 | 156 | 21.80 | 14 | 362.50 |
| 2024-04-18 | 1810 | 14446000 | 6189 | 306736400 | 21.75 | 21.80 | 20.75 | 21.00 | 0.75 | -3.45% | 21.00 | 35 | 21.05 | 99 | 350.00 |
| 2024-04-19 | 1810 | 10637429 | 4441 | 212340353 | 21.00 | 21.00 | 19.40 | 19.95 | 1.05 | -5% | 19.95 | 30 | 20.00 | 76 | 332.50 |
| 2024-04-22 | 1810 | 4768000 | 1901 | 93172600 | 19.65 | 20.20 | 19.00 | 19.00 | 0.95 | -4.76% | 19.00 | 75 | 19.05 | 5 | 316.67 |
| 2024-04-23 | 1810 | 2798000 | 1358 | 55046500 | 19.10 | 19.95 | 19.10 | 19.85 | 0.85 | 4.47% | 19.85 | 16 | 19.90 | 7 | 330.83 |
| 2024-04-24 | 1810 | 3282000 | 1558 | 65830300 | 20.10 | 20.50 | 19.75 | 19.85 | 0.00 | 0% | 19.85 | 83 | 19.90 | 31 | 330.83 |
| 2024-04-25 | 1810 | 2477000 | 1062 | 49505750 | 19.95 | 20.35 | 19.70 | 19.75 | 0.10 | -0.5% | 19.70 | 35 | 19.75 | 1 | 329.17 |
| 2024-04-26 | 1810 | 1309000 | 696 | 25725850 | 19.80 | 19.85 | 19.55 | 19.70 | 0.05 | -0.25% | 19.70 | 20 | 19.75 | 20 | 328.33 |