華紙(1905)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 | 23.65 0 0% | 22.95 -0.7 -2.96% | 22.80 -0.15 -0.65% | 22.90 0.1 0.44% | 23.00 0.1 0.44% | 22.45 -0.55 -2.39% | 22.30 -0.15 -0.67% | 22.55 0.25 1.12% | 23.15 0.6 2.66% | 23.80 0.65 2.81% | 22.70 -1.1 -4.62% | 22.25 -0.45 -1.98% | 22.10 -0.15 -0.67% | 22.40 0.3 1.36% | 22.90 0.5 2.23% | 22.95 0.05 0.22% | 23.00 0.05 0.22% | 22.60 -0.4 -1.74% | 22.60 0 0% | 22.75 0.15 0.66% | 22.45 -0.3 -1.32% | 22.55 0.1 0.45% | 22.82 | |||||||||
| 2 月 | 22.65 0.1 0.44% | 22.40 -0.25 -1.1% | 22.05 -0.35 -1.56% | 22.35 0.3 1.36% | 23.35 1 4.47% | 23.50 0.15 0.64% | 23.10 -0.4 -1.7% | 23.00 -0.1 -0.43% | 22.90 -0.1 -0.43% | 22.45 -0.45 -1.97% | 22.40 -0.05 -0.22% | 22.15 -0.25 -1.12% | 22.55 0.4 1.81% | 22.66 | ||||||||||||||||||
| 3 月 | 22.75 0.2 0.89% | 24.00 1.25 5.49% | 23.30 -0.7 -2.92% | 23.40 0.1 0.43% | 22.55 -0.85 -3.63% | 22.25 -0.3 -1.33% | 22.60 0.35 1.57% | 22.95 0.35 1.55% | 22.70 -0.25 -1.09% | 22.50 -0.2 -0.88% | 22.30 -0.2 -0.89% | 22.45 0.15 0.67% | 22.35 -0.1 -0.45% | 22.75 0.4 1.79% | 23.00 0.25 1.1% | 22.95 -0.05 -0.22% | 23.35 0.4 1.74% | 23.10 -0.25 -1.07% | 23.80 0.7 3.03% | 23.40 -0.4 -1.68% | 23.20 -0.2 -0.85% | 23 | ||||||||||
| 4 月 | 23.50 0.3 1.29% | 23.00 -0.5 -2.13% | 22.80 -0.2 -0.87% | 22.75 -0.05 -0.22% | 23.15 0.4 1.76% | 23.35 0.2 0.86% | 23.40 0.05 0.21% | 23.00 -0.4 -1.71% | 23.00 0 0% | 22.10 -0.9 -3.91% | 22.35 0.25 1.13% | 22.70 0.35 1.57% | 22.25 -0.45 -1.98% | 22.75 0.5 2.25% | 23.05 0.3 1.32% | 22.87 |
說明:最高漲幅:5.49%最低跌幅:-4.62% 最高價:24.00最低價:22.05平均價:22.85,灰色底表示週末,漲50天(17.2)元,跌37天(-12.35)元,平盤4天
5%=2,4%=1,3%=4,2%=14,1%=20,0%=13,-0%=1,-1%=2,-2%=2,-3%=8,-4%=11,-5%=13,
| 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 | 1905 | 1844000 | 844 | 43423650 | 23.60 | 23.75 | 23.35 | 23.65 | 0.10 | 0% | 23.60 | 10 | 23.65 | 16 | 0.00 |
| 2024-01-03 | 1905 | 3500000 | 1850 | 80953450 | 23.65 | 23.65 | 22.95 | 22.95 | 0.70 | -2.96% | 22.95 | 194 | 23.00 | 2 | 0.00 |
| 2024-01-04 | 1905 | 1525000 | 862 | 34889600 | 22.95 | 23.05 | 22.80 | 22.80 | 0.15 | -0.65% | 22.80 | 264 | 22.85 | 12 | 0.00 |
| 2024-01-05 | 1905 | 1506000 | 720 | 34576700 | 22.85 | 23.10 | 22.80 | 22.90 | 0.10 | 0.44% | 22.90 | 22 | 22.95 | 12 | 0.00 |
| 2024-01-08 | 1905 | 2606000 | 1361 | 60638850 | 23.05 | 23.60 | 22.90 | 23.00 | 0.10 | 0.44% | 22.95 | 46 | 23.00 | 1 | 0.00 |
| 2024-01-09 | 1905 | 2469000 | 1275 | 55754500 | 23.05 | 23.10 | 22.40 | 22.45 | 0.55 | -2.39% | 22.40 | 281 | 22.45 | 90 | 0.00 |
| 2024-01-10 | 1905 | 1272000 | 711 | 28410200 | 22.45 | 22.55 | 22.25 | 22.30 | 0.15 | -0.67% | 22.25 | 111 | 22.30 | 35 | 0.00 |
| 2024-01-11 | 1905 | 1271000 | 677 | 28525700 | 22.20 | 22.60 | 22.20 | 22.55 | 0.25 | 1.12% | 22.50 | 52 | 22.55 | 5 | 0.00 |
| 2024-01-12 | 1905 | 3090000 | 1507 | 70990750 | 22.65 | 23.15 | 22.55 | 23.15 | 0.60 | 2.66% | 23.10 | 82 | 23.15 | 26 | 0.00 |
| 2024-01-15 | 1905 | 4955000 | 2509 | 117098850 | 23.15 | 23.95 | 23.00 | 23.80 | 0.65 | 2.81% | 23.80 | 12 | 23.85 | 75 | 0.00 |
| 2024-01-16 | 1905 | 4972000 | 2311 | 114110650 | 23.50 | 23.55 | 22.70 | 22.70 | 1.10 | -4.62% | 22.70 | 90 | 22.75 | 37 | 0.00 |
| 2024-01-17 | 1905 | 2715000 | 1652 | 60681900 | 22.55 | 22.70 | 22.20 | 22.25 | 0.45 | -1.98% | 22.25 | 31 | 22.30 | 62 | 0.00 |
| 2024-01-18 | 1905 | 1346000 | 839 | 29807150 | 22.25 | 22.45 | 21.95 | 22.10 | 0.15 | -0.67% | 22.10 | 36 | 22.15 | 25 | 0.00 |
| 2024-01-19 | 1905 | 1226000 | 669 | 27314000 | 22.20 | 22.50 | 22.05 | 22.40 | 0.30 | 1.36% | 22.35 | 13 | 22.40 | 31 | 0.00 |
| 2024-01-22 | 1905 | 2051000 | 1078 | 46868450 | 22.65 | 23.10 | 22.55 | 22.90 | 0.50 | 2.23% | 22.85 | 22 | 22.90 | 14 | 0.00 |
| 2024-01-23 | 1905 | 1612000 | 846 | 37070050 | 23.05 | 23.20 | 22.85 | 22.95 | 0.05 | 0.22% | 22.95 | 3 | 23.00 | 48 | 0.00 |
| 2024-01-24 | 1905 | 2583000 | 1167 | 59963600 | 23.15 | 23.50 | 23.00 | 23.00 | 0.05 | 0.22% | 22.95 | 71 | 23.00 | 10 | 0.00 |
| 2024-01-25 | 1905 | 1767000 | 950 | 40120950 | 23.20 | 23.20 | 22.50 | 22.60 | 0.40 | -1.74% | 22.55 | 117 | 22.60 | 10 | 0.00 |
| 2024-01-26 | 1905 | 1008000 | 521 | 22858800 | 22.65 | 22.85 | 22.50 | 22.60 | 0.00 | 0% | 22.55 | 57 | 22.60 | 10 | 0.00 |
| 2024-01-29 | 1905 | 1056000 | 596 | 23836000 | 22.60 | 22.75 | 22.40 | 22.75 | 0.15 | 0.66% | 22.70 | 8 | 22.75 | 53 | 0.00 |
| 2024-01-30 | 1905 | 1046000 | 567 | 23513600 | 22.80 | 22.80 | 22.40 | 22.45 | 0.30 | -1.32% | 22.45 | 22 | 22.50 | 7 | 0.00 |
| 2024-01-31 | 1905 | 1005000 | 564 | 22658100 | 22.65 | 22.80 | 22.45 | 22.55 | 0.10 | 0.45% | 22.50 | 39 | 22.55 | 3 | 0.00 |
| 2024-02-01 | 1905 | 736000 | 477 | 16659500 | 22.65 | 22.80 | 22.50 | 22.65 | 0.10 | 0.44% | 22.65 | 20 | 22.70 | 27 | 0.00 |
| 2024-02-02 | 1905 | 1063000 | 597 | 23906550 | 22.70 | 22.70 | 22.40 | 22.40 | 0.25 | -1.1% | 22.40 | 75 | 22.45 | 7 | 0.00 |
| 2024-02-05 | 1905 | 1801000 | 961 | 39713100 | 22.30 | 22.30 | 21.95 | 22.05 | 0.35 | -1.56% | 22.00 | 389 | 22.05 | 5 | 0.00 |
| 2024-02-15 | 1905 | 1659000 | 936 | 37150550 | 22.25 | 22.60 | 22.20 | 22.35 | 0.30 | 1.36% | 22.35 | 51 | 22.40 | 53 | 0.00 |
| 2024-02-16 | 1905 | 5145000 | 2443 | 118651550 | 22.30 | 23.40 | 22.30 | 23.35 | 1.00 | 4.47% | 23.35 | 21 | 23.40 | 47 | 0.00 |
| 2024-02-19 | 1905 | 2833000 | 1261 | 66264650 | 23.45 | 23.75 | 23.20 | 23.50 | 0.15 | 0.64% | 23.45 | 9 | 23.50 | 60 | 0.00 |
| 2024-02-20 | 1905 | 1962000 | 1044 | 45272350 | 23.55 | 23.55 | 22.95 | 23.10 | 0.40 | -1.7% | 23.10 | 5 | 23.15 | 46 | 0.00 |
| 2024-02-21 | 1905 | 1439000 | 707 | 33144950 | 23.15 | 23.25 | 22.90 | 23.00 | 0.10 | -0.43% | 23.00 | 57 | 23.10 | 5 | 0.00 |
| 2024-02-22 | 1905 | 1424000 | 796 | 32715300 | 23.10 | 23.15 | 22.85 | 22.90 | 0.10 | -0.43% | 22.85 | 74 | 22.90 | 5 | 0.00 |
| 2024-02-23 | 1905 | 2756000 | 1257 | 62411900 | 22.95 | 22.95 | 22.45 | 22.45 | 0.45 | -1.97% | 22.45 | 55 | 22.50 | 41 | 0.00 |
| 2024-02-26 | 1905 | 1378000 | 725 | 30932650 | 22.30 | 22.60 | 22.30 | 22.40 | 0.05 | -0.22% | 22.35 | 88 | 22.40 | 13 | 0.00 |
| 2024-02-27 | 1905 | 1868000 | 908 | 41531600 | 22.40 | 22.50 | 22.10 | 22.15 | 0.25 | -1.12% | 22.15 | 112 | 22.20 | 4 | 0.00 |
| 2024-02-29 | 1905 | 1262000 | 692 | 28273550 | 22.30 | 22.60 | 22.20 | 22.55 | 0.40 | 1.81% | 22.55 | 29 | 22.60 | 132 | 0.00 |
| 2024-03-01 | 1905 | 3671000 | 1697 | 84116500 | 22.60 | 23.35 | 22.50 | 22.75 | 0.20 | 0.89% | 22.75 | 33 | 22.80 | 1 | 0.00 |
| 2024-03-04 | 1905 | 25386000 | 9288 | 619035350 | 23.00 | 25.00 | 23.00 | 24.00 | 1.25 | 5.49% | 23.95 | 98 | 24.00 | 276 | 0.00 |
| 2024-03-05 | 1905 | 8701000 | 2955 | 205216350 | 23.80 | 24.00 | 23.30 | 23.30 | 0.70 | -2.92% | 23.30 | 162 | 23.35 | 32 | 0.00 |
| 2024-03-06 | 1905 | 3126000 | 1482 | 72953750 | 23.25 | 23.75 | 23.15 | 23.40 | 0.10 | 0.43% | 23.35 | 16 | 23.40 | 43 | 0.00 |
| 2024-03-07 | 1905 | 5122000 | 2049 | 116782750 | 23.45 | 23.55 | 22.50 | 22.55 | 0.85 | -3.63% | 22.55 | 1 | 22.60 | 8 | 0.00 |
| 2024-03-08 | 1905 | 3685000 | 1921 | 82288100 | 22.60 | 22.65 | 22.15 | 22.25 | 0.30 | -1.33% | 22.25 | 105 | 22.30 | 35 | 0.00 |
| 2024-03-11 | 1905 | 1658000 | 868 | 37336100 | 22.35 | 22.75 | 22.35 | 22.60 | 0.35 | 1.57% | 22.60 | 3 | 22.65 | 54 | 0.00 |
| 2024-03-12 | 1905 | 2756000 | 1507 | 63231200 | 22.70 | 23.15 | 22.70 | 22.95 | 0.35 | 1.55% | 22.90 | 12 | 22.95 | 10 | 0.00 |
| 2024-03-13 | 1905 | 1812000 | 1031 | 41101500 | 22.95 | 23.00 | 22.50 | 22.70 | 0.25 | -1.09% | 22.65 | 1 | 22.70 | 19 | 0.00 |
| 2024-03-14 | 1905 | 1501000 | 864 | 33852950 | 22.80 | 22.85 | 22.50 | 22.50 | 0.20 | -0.88% | 22.50 | 58 | 22.55 | 3 | 0.00 |
| 2024-03-15 | 1905 | 1486000 | 739 | 33261450 | 22.50 | 22.50 | 22.30 | 22.30 | 0.20 | -0.89% | 22.30 | 238 | 22.35 | 14 | 0.00 |
| 2024-03-18 | 1905 | 1651000 | 849 | 37060950 | 22.55 | 22.70 | 22.25 | 22.45 | 0.15 | 0.67% | 22.45 | 57 | 22.50 | 53 | 0.00 |
| 2024-03-19 | 1905 | 1369000 | 746 | 30733000 | 22.45 | 22.70 | 22.35 | 22.35 | 0.10 | -0.45% | 22.35 | 175 | 22.40 | 18 | 0.00 |
| 2024-03-20 | 1905 | 2867000 | 1458 | 64574600 | 22.65 | 22.75 | 22.20 | 22.75 | 0.40 | 1.79% | 22.70 | 32 | 22.75 | 5 | 0.00 |
| 2024-03-21 | 1905 | 3273000 | 1493 | 75371550 | 22.90 | 23.20 | 22.90 | 23.00 | 0.25 | 1.1% | 23.00 | 34 | 23.05 | 12 | 0.00 |
| 2024-03-22 | 1905 | 1629000 | 928 | 37254550 | 23.05 | 23.10 | 22.70 | 22.95 | 0.05 | -0.22% | 22.95 | 60 | 23.00 | 25 | 0.00 |
| 2024-03-25 | 1905 | 3203000 | 1623 | 74458750 | 22.95 | 23.40 | 22.95 | 23.35 | 0.40 | 1.74% | 23.30 | 31 | 23.35 | 209 | 0.00 |
| 2024-03-26 | 1905 | 4309000 | 1879 | 100284300 | 23.60 | 23.85 | 23.00 | 23.10 | 0.25 | -1.07% | 23.05 | 15 | 23.10 | 22 | 0.00 |
| 2024-03-27 | 1905 | 7842000 | 3624 | 185544000 | 23.15 | 24.00 | 22.90 | 23.80 | 0.70 | 3.03% | 23.80 | 179 | 23.85 | 162 | 0.00 |
| 2024-03-28 | 1905 | 4250000 | 2260 | 100093050 | 23.90 | 24.00 | 23.25 | 23.40 | 0.40 | -1.68% | 23.35 | 27 | 23.40 | 12 | 0.00 |
| 2024-03-29 | 1905 | 3620000 | 1745 | 84524000 | 23.60 | 23.90 | 23.00 | 23.20 | 0.20 | -0.85% | 23.15 | 42 | 23.20 | 26 | 0.00 |
| 2024-04-01 | 1905 | 2069000 | 1016 | 48308000 | 23.20 | 23.60 | 23.15 | 23.50 | 0.30 | 1.29% | 23.45 | 48 | 23.50 | 28 | 0.00 |
| 2024-04-02 | 1905 | 5734000 | 2032 | 131793650 | 23.45 | 23.45 | 22.75 | 23.00 | 0.50 | -2.13% | 22.95 | 13 | 23.00 | 54 | 0.00 |
| 2024-04-03 | 1905 | 1613000 | 828 | 36766250 | 23.00 | 23.05 | 22.65 | 22.80 | 0.20 | -0.87% | 22.80 | 23 | 22.85 | 13 | 0.00 |
| 2024-04-08 | 1905 | 1190000 | 619 | 27158050 | 22.75 | 22.95 | 22.70 | 22.75 | 0.05 | -0.22% | 22.75 | 36 | 22.80 | 17 | 0.00 |
| 2024-04-09 | 1905 | 3386000 | 1554 | 78121850 | 22.75 | 23.45 | 22.60 | 23.15 | 0.40 | 1.76% | 23.15 | 63 | 23.20 | 9 | 0.00 |
| 2024-04-10 | 1905 | 6820000 | 2642 | 161114250 | 23.35 | 24.00 | 23.30 | 23.35 | 0.20 | 0.86% | 23.35 | 101 | 23.40 | 12 | 0.00 |
| 2024-04-11 | 1905 | 4570000 | 2078 | 107776300 | 23.50 | 23.85 | 23.40 | 23.40 | 0.05 | 0.21% | 23.40 | 26 | 23.45 | 43 | 0.00 |
| 2024-04-12 | 1905 | 4271000 | 1883 | 98641500 | 23.50 | 23.55 | 22.80 | 23.00 | 0.40 | -1.71% | 23.00 | 8 | 23.05 | 28 | 0.00 |
| 2024-04-15 | 1905 | 6494000 | 2743 | 152366150 | 22.95 | 24.25 | 22.85 | 23.00 | 0.00 | 0% | 23.00 | 117 | 23.05 | 30 | 0.00 |
| 2024-04-16 | 1905 | 5035000 | 2363 | 112749950 | 23.00 | 23.00 | 22.05 | 22.10 | 0.90 | -3.91% | 22.10 | 163 | 22.15 | 11 | 0.00 |
| 2024-04-17 | 1905 | 1981000 | 997 | 44197750 | 22.10 | 22.45 | 22.10 | 22.35 | 0.25 | 1.13% | 22.35 | 32 | 22.40 | 3 | 0.00 |
| 2024-04-18 | 1905 | 3137000 | 1671 | 71206750 | 22.30 | 23.25 | 22.10 | 22.70 | 0.35 | 1.57% | 22.70 | 25 | 22.75 | 52 | 0.00 |
| 2024-04-19 | 1905 | 4551045 | 2361 | 101733236 | 22.55 | 23.15 | 21.85 | 22.25 | 0.45 | -1.98% | 22.20 | 23 | 22.25 | 18 | 0.00 |
| 2024-04-22 | 1905 | 9910000 | 4271 | 229548800 | 22.35 | 23.85 | 22.35 | 22.75 | 0.50 | 2.25% | 22.75 | 119 | 22.80 | 9 | 0.00 |
| 2024-04-23 | 1905 | 9314000 | 4121 | 218002550 | 23.45 | 23.90 | 22.85 | 23.05 | 0.30 | 1.32% | 23.05 | 86 | 23.10 | 6 | 0.00 |