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
12345678910111213141516171819202122232425262728293031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%
 19.65
-0.05
-0.25%
19.45
-0.2
-1.02%
18.97
5 月 19.50
0.05
0.26%
19.00
-0.5
-2.56%
 18.70
-0.3
-1.58%
18.80
0.1
0.53%
18.50
-0.3
-1.6%
18.80
0.3
1.62%
18.85
0.05
0.27%
 18.80
-0.05
-0.27%
19.10
0.3
1.6%
18.75
-0.35
-1.83%
18.90
0.15
0.8%
18.85
-0.05
-0.26%
 19.00
0.15
0.8%
           18.88

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:17.92,灰色底表示週末,漲58天(17.8)元,跌45天(-13.7)元,平盤11天
10%=3,5%=1,4%=5,2%=10,1%=23,0%=27,-0%=1,-1%=3,-2%=4,-3%=9,-4%=13,-5%=15,

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 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
2024-04-29 1810 1728000 805 34230300 19.95 20.10 19.65 19.65 0.05 -0.25% 19.65 11 19.70 26 327.50
2024-04-30 1810 1502000 775 29256600 19.65 19.75 19.30 19.45 0.20 -1.02% 19.40 10 19.45 15 324.17
2024-05-02 1810 1399000 723 27070850 19.35 19.50 19.10 19.50 0.05 0.26% 19.45 2 19.50 4 325.00
2024-05-03 1810 1695000 854 32471650 19.60 19.60 18.90 19.00 0.50 -2.56% 18.95 13 19.00 23 316.67
2024-05-06 1810 1913000 828 35925950 19.10 19.20 18.50 18.70 0.30 -1.58% 18.70 1 18.75 13 311.67
2024-05-07 1810 1183000 657 22177250 18.95 19.05 18.50 18.80 0.10 0.53% 18.75 2 18.80 15 313.33
2024-05-08 1810 1162000 500 21523800 18.70 18.75 18.45 18.50 0.30 -1.6% 18.50 26 18.55 2 308.33
2024-05-09 1810 1070037 657 20133323 18.50 19.00 18.50 18.80 0.30 1.62% 18.75 49 18.80 2 313.33
2024-05-10 1810 555000 344 10398050 18.80 18.95 18.55 18.85 0.05 0.27% 18.80 41 18.90 9 314.17
2024-05-13 1810 710000 379 13259350 19.00 19.00 18.60 18.80 0.05 -0.27% 18.70 8 18.80 9 313.33
2024-05-14 1810 1930000 901 36825550 18.75 19.25 18.75 19.10 0.30 1.6% 19.10 1 19.15 43 318.33
2024-05-15 1810 1249331 782 23599418 19.15 19.20 18.75 18.75 0.35 -1.83% 18.75 9 18.80 13 375.00
2024-05-16 1810 904000 508 17039050 18.90 18.95 18.75 18.90 0.15 0.8% 18.90 15 18.95 22 378.00
2024-05-17 1810 1087000 609 20562000 18.95 19.15 18.75 18.85 0.05 -0.26% 18.85 49 18.90 33 377.00
2024-05-20 1810 1288000 596 24561650 18.95 19.20 18.95 19.00 0.15 0.8% 19.00 6 19.05 10 380.00