和成(1810)每日收盤價分析
彰化一整天的股票觀查
今年   2024  2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　17.30
0
0%		17.40
0.1
0.58%		 　17.05
-0.35
-2.01%		16.75
-0.3
-1.76%		16.95
0.2
1.19%		16.75
-0.2
-1.18%		16.90
0.15
0.9%		 　16.90
0
0%		16.85
-0.05
-0.3%		16.60
-0.25
-1.48%		16.65
0.05
0.3%		16.65
0
0%		 　16.25
-0.4
-2.4%		16.15
-0.1
-0.62%		16.30
0.15
0.93%		 16.54
2 月　　16.10
-0.2
-1.23%		16.05
-0.05
-0.31%		16.20
0.15
0.93%		16.80
0.6
3.7%		16.95
0.15
0.89%		 　16.95
0
0%		16.65
-0.3
-1.77%		16.65
0
0%		16.90
0.25
1.5%		17.15
0.25
1.48%		 　17.30
0.15
0.87%		17.15
-0.15
-0.87%		17.15
0
0%		17.10
-0.05
-0.29%		17.20
0.1
0.58%		 　17.15
-0.05
-0.29%		17.05
-0.1
-0.58%		17.10
0.05
0.29%		17.15
0.05
0.29%		 16.94
3 月　　17.05
-0.1
-0.58%		17.05
0
0%		17.25
0.2
1.17%		17.05
-0.2
-1.16%		17.10
0.05
0.29%		 　17.30
0.2
1.17%		17.15
-0.15
-0.87%		17.00
-0.15
-0.87%		16.95
-0.05
-0.29%		17.00
0.05
0.29%		 　17.20
0.2
1.18%		17.05
-0.15
-0.87%		18.55
1.5
8.8%		　　　　　　　　　　　　17.21

說明:最高漲幅:8.8%最低跌幅:-2.4% 最高價:18.55最低價:16.05平均價:16.84,灰色底表示週末,漲23天(5.15)元,跌36天(-6.35)元,平盤9天
9%=1,4%=1,2%=1,1%=15,0%=14,-0%=6,-1%=6,-2%=24,

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
2025-01-02 1810 831818 441 14430109 17.40 17.45 17.05 17.30 0.00 0% 17.30 1 17.40 48 55.81
2025-01-03 1810 1018269 533 17694452 17.40 17.50 17.25 17.40 0.10 0.58% 17.30 2 17.40 9 56.13
2025-01-06 1810 913819 685 15754944 17.40 17.40 17.05 17.05 0.35 -2.01% 17.05 12 17.15 8 55.00
2025-01-07 1810 795737 493 13404189 17.10 17.10 16.75 16.75 0.30 -1.76% 16.70 36 16.80 7 54.03
2025-01-08 1810 653564 341 11060186 16.65 17.05 16.65 16.95 0.20 1.19% 16.90 4 17.00 23 54.68
2025-01-09 1810 797592 513 13437879 17.00 17.00 16.65 16.75 0.20 -1.18% 16.65 2 16.75 5 54.03
2025-01-10 1810 970037 456 16271853 16.65 16.90 16.55 16.90 0.15 0.9% 16.85 40 16.90 13 54.52
2025-01-13 1810 1265505 661 21369782 17.05 17.20 16.50 16.90 0.00 0% 16.90 6 17.00 11 54.52
2025-01-14 1810 259377 172 4383329 16.80 17.10 16.75 16.85 0.05 -0.3% 16.85 113 16.90 2 54.35
2025-01-15 1810 248846 304 4164163 16.75 16.90 16.55 16.60 0.25 -1.48% 16.60 22 16.65 2 53.55
2025-01-16 1810 220442 153 3683735 16.60 16.90 16.60 16.65 0.05 0.3% 16.65 6 16.70 9 53.71
2025-01-17 1810 832340 256 13797121 16.60 16.70 16.50 16.65 0.00 0% 16.65 6 16.70 11 53.71
2025-01-20 1810 439976 313 7195807 16.60 16.60 16.20 16.25 0.40 -2.4% 16.25 16 16.35 4 52.42
2025-01-21 1810 608948 453 9993821 16.25 16.80 16.10 16.15 0.10 -0.62% 16.10 18 16.20 1 52.10
2025-01-22 1810 401528 213 6522200 16.20 16.35 16.15 16.30 0.15 0.93% 16.25 2 16.30 27 52.58
2025-02-03 1810 334547 228 5368604 16.20 16.20 15.95 16.10 0.20 -1.23% 16.05 1 16.10 15 51.94
2025-02-04 1810 203012 134 3262726 16.10 16.15 16.00 16.05 0.05 -0.31% 16.05 38 16.10 6 51.77
2025-02-05 1810 133293 109 2155240 16.20 16.20 16.10 16.20 0.15 0.93% 16.10 2 16.20 2 52.26
2025-02-06 1810 576527 382 9537360 16.10 16.80 16.10 16.80 0.60 3.7% 16.70 2 16.80 48 54.19
2025-02-07 1810 1952973 1038 33262092 16.80 17.40 16.70 16.95 0.15 0.89% 16.90 24 16.95 7 54.68
2025-02-10 1810 719438 336 12169753 16.90 17.15 16.70 16.95 0.00 0% 16.95 12 17.00 13 54.68
2025-02-11 1810 303939 285 5085337 16.80 16.90 16.60 16.65 0.30 -1.77% 16.65 2 16.70 3 53.71
2025-02-12 1810 228766 201 3804300 16.65 16.80 16.55 16.65 0.00 0% 16.60 1 16.65 3 53.71
2025-02-13 1810 434871 244 7325000 16.70 17.00 16.60 16.90 0.25 1.5% 16.85 2 16.90 5 54.52
2025-02-14 1810 532480 264 9101632 17.00 17.20 16.95 17.15 0.25 1.48% 17.15 5 17.20 60 55.32
2025-02-17 1810 634326 299 10997748 17.25 17.55 17.20 17.30 0.15 0.87% 17.30 40 17.35 30 55.81
2025-02-18 1810 370965 309 6388610 17.40 17.55 17.05 17.15 0.15 -0.87% 17.10 5 17.15 3 55.32
2025-02-19 1810 419514 221 7193736 17.15 17.30 17.10 17.15 0.00 0% 17.10 30 17.15 46 55.32
2025-02-20 1810 194300 112 3324478 17.25 17.25 17.05 17.10 0.05 -0.29% 17.10 1 17.15 4 55.16
2025-02-21 1810 262083 192 4494375 17.10 17.20 17.05 17.20 0.10 0.58% 17.15 5 17.20 10 55.48
2025-02-24 1810 289572 150 4981554 17.15 17.40 17.10 17.15 0.05 -0.29% 17.15 39 17.20 24 55.32
2025-02-25 1810 312217 176 5316182 17.10 17.10 16.95 17.05 0.10 -0.58% 17.05 39 17.10 7 55.00
2025-02-26 1810 484424 99 8266435 17.05 17.15 17.00 17.10 0.05 0.29% 17.10 4 17.15 11 55.16
2025-02-27 1810 425630 149 7275382 17.15 17.30 17.00 17.15 0.05 0.29% 17.15 1 17.20 8 55.32
2025-03-03 1810 257594 101 4382979 17.15 17.20 16.95 17.05 0.10 -0.58% 17.05 4 17.10 14 55.00
2025-03-04 1810 236533 130 3988999 17.00 17.05 16.70 17.05 0.00 0% 16.90 15 17.10 9 55.00
2025-03-05 1810 391223 209 6722533 17.00 17.25 17.00 17.25 0.20 1.17% 17.25 13 17.30 114 55.65
2025-03-06 1810 194657 159 3340510 17.25 17.40 17.00 17.05 0.20 -1.16% 17.05 15 17.10 7 55.00
2025-03-07 1810 240579 157 4106716 17.00 17.15 17.00 17.10 0.05 0.29% 17.10 18 17.15 21 55.16
2025-03-10 1810 1495370 840 26122212 17.20 17.85 17.10 17.30 0.20 1.17% 17.30 7 17.35 14 55.81
2025-03-11 1810 671271 307 11401752 17.10 17.15 16.80 17.15 0.15 -0.87% 17.15 7 17.20 6 55.32
2025-03-12 1810 318857 224 5426690 17.15 17.20 16.95 17.00 0.15 -0.87% 17.00 1 17.05 1 54.84
2025-03-13 1810 523441 286 8862571 17.10 17.20 16.80 16.95 0.05 -0.29% 16.95 28 17.00 7 54.68
2025-03-14 1810 244087 164 4136212 16.85 17.10 16.80 17.00 0.05 0.29% 16.95 21 17.00 5 54.84
2025-03-17 1810 670224 347 11600180 16.95 17.50 16.95 17.20 0.20 1.18% 17.20 14 17.25 6 90.53
2025-03-18 1810 221668 161 3790952 17.35 17.35 17.00 17.05 0.15 -0.87% 17.00 153 17.05 2 89.74
2025-03-19 1810 9435457 6414 174408885 17.00 18.75 16.95 18.55 1.50 8.8% 18.55 17 18.60 48 97.63