中華(2204)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 | 112.00 0 0% | 110.00 -2 -1.79% | 108.50 -1.5 -1.36% | 109.50 1 0.92% | 108.50 -1 -0.91% | 107.50 -1 -0.92% | 107.00 -0.5 -0.47% | 107.50 0.5 0.47% | 107.00 -0.5 -0.47% | 107.00 0 0% | 106.50 -0.5 -0.47% | 103.00 -3.5 -3.29% | 102.50 -0.5 -0.49% | 104.00 1.5 1.46% | 105.50 1.5 1.44% | 108.00 2.5 2.37% | 112.50 4.5 4.17% | 113.00 0.5 0.44% | 113.00 0 0% | 115.00 2 1.77% | 115.00 0 0% | 114.50 -0.5 -0.43% | 108.96 | |||||||||
| 2 月 | 114.50 0 0% | 111.50 -3 -2.62% | 114.00 2.5 2.24% | 116.00 2 1.75% | 123.00 7 6.03% | 120.50 -2.5 -2.03% | 120.00 -0.5 -0.41% | 123.00 3 2.5% | 122.50 -0.5 -0.41% | 121.00 -1.5 -1.22% | 124.00 3 2.48% | 121.50 -2.5 -2.02% | 125.50 4 3.29% | 120.15 | ||||||||||||||||||
| 3 月 | 123.00 -2.5 -1.99% | 128.00 5 4.07% | 124.00 -4 -3.13% | 132.50 8.5 6.85% | 132.00 -0.5 -0.38% | 127.50 -4.5 -3.41% | 127.00 -0.5 -0.39% | 127.50 0.5 0.39% | 122.50 -5 -3.92% | 125.50 3 2.45% | 129.00 3.5 2.79% | 133.50 4.5 3.49% | 131.50 -2 -1.5% | 128.00 -3.5 -2.66% | 129.00 1 0.78% | 129.00 0 0% | 127.50 -1.5 -1.16% | 127.50 0 0% | 129.00 1.5 1.18% | 130.00 1 0.78% | 129.50 -0.5 -0.38% | 128.59 | ||||||||||
| 4 月 | 131.50 2 1.54% | 132.00 0.5 0.38% | 134.00 2 1.52% | 135.50 1.5 1.12% | 136.50 1 0.74% | 139.00 2.5 1.83% | 142.00 3 2.16% | 147.50 5.5 3.87% | 146.50 -1 -0.68% | 138.50 -8 -5.46% | 145.00 6.5 4.69% | 137.50 -7.5 -5.17% | 130.00 -7.5 -5.45% | 135.50 5.5 4.23% | 138.50 3 2.21% | 138.50 0 0% | 138.00 -0.5 -0.36% | 142.00 4 2.9% | 138.36 |
說明:最高漲幅:6.85%最低跌幅:-5.46% 最高價:147.50最低價:102.50平均價:123.55,灰色底表示週末,漲47天(136.5)元,跌38天(-82.5)元,平盤9天
7%=1,6%=1,5%=1,4%=6,3%=7,2%=17,1%=10,0%=13,-0%=1,-1%=3,-2%=5,-3%=8,-4%=9,-5%=12,
| 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 | 2204 | 1608000 | 916 | 180642500 | 113.50 | 114.00 | 111.00 | 112.00 | 1.00 | 0% | 112.00 | 108 | 112.50 | 69 | 49.56 |
| 2024-01-03 | 2204 | 2908000 | 1560 | 321028500 | 111.50 | 112.00 | 109.50 | 110.00 | 2.00 | -1.79% | 110.00 | 103 | 110.50 | 25 | 48.67 |
| 2024-01-04 | 2204 | 2305000 | 1471 | 251629000 | 110.00 | 111.00 | 108.00 | 108.50 | 1.50 | -1.36% | 108.50 | 12 | 109.00 | 69 | 48.01 |
| 2024-01-05 | 2204 | 2031000 | 1291 | 221909000 | 108.50 | 110.50 | 108.00 | 109.50 | 1.00 | 0.92% | 109.00 | 13 | 109.50 | 1 | 48.45 |
| 2024-01-08 | 2204 | 1355000 | 855 | 148296000 | 109.50 | 111.00 | 108.50 | 108.50 | 1.00 | -0.91% | 108.50 | 110 | 109.00 | 39 | 48.01 |
| 2024-01-09 | 2204 | 1652000 | 991 | 177506500 | 109.50 | 109.50 | 106.50 | 107.50 | 1.00 | -0.92% | 107.00 | 61 | 107.50 | 28 | 47.57 |
| 2024-01-10 | 2204 | 1784000 | 864 | 189818000 | 107.00 | 107.50 | 105.00 | 107.00 | 0.50 | -0.47% | 106.50 | 60 | 107.00 | 206 | 47.35 |
| 2024-01-11 | 2204 | 3050000 | 1897 | 328151000 | 106.00 | 109.00 | 106.00 | 107.50 | 0.50 | 0.47% | 107.50 | 69 | 108.00 | 4 | 47.57 |
| 2024-01-12 | 2204 | 1127000 | 760 | 120860000 | 107.50 | 108.50 | 106.50 | 107.00 | 0.50 | -0.47% | 107.00 | 8 | 107.50 | 73 | 47.35 |
| 2024-01-15 | 2204 | 1452000 | 928 | 155304500 | 106.50 | 108.00 | 106.00 | 107.00 | 0.00 | 0% | 107.00 | 314 | 107.50 | 138 | 47.35 |
| 2024-01-16 | 2204 | 2119000 | 1282 | 223888000 | 106.00 | 106.50 | 105.00 | 106.50 | 0.50 | -0.47% | 106.00 | 32 | 106.50 | 41 | 47.12 |
| 2024-01-17 | 2204 | 3156000 | 1951 | 327665000 | 105.50 | 107.00 | 102.00 | 103.00 | 3.50 | -3.29% | 103.00 | 69 | 103.50 | 88 | 45.58 |
| 2024-01-18 | 2204 | 1441000 | 959 | 147910000 | 103.50 | 104.00 | 101.50 | 102.50 | 0.50 | -0.49% | 102.50 | 18 | 103.00 | 209 | 45.35 |
| 2024-01-19 | 2204 | 1940000 | 1181 | 200603500 | 103.00 | 105.00 | 102.00 | 104.00 | 1.50 | 1.46% | 104.00 | 177 | 104.50 | 12 | 46.02 |
| 2024-01-22 | 2204 | 1981000 | 1187 | 209780000 | 105.00 | 107.00 | 105.00 | 105.50 | 1.50 | 1.44% | 105.50 | 110 | 106.00 | 4 | 46.68 |
| 2024-01-23 | 2204 | 2029000 | 1243 | 218350000 | 105.50 | 109.00 | 105.50 | 108.00 | 2.50 | 2.37% | 108.00 | 299 | 108.50 | 18 | 47.79 |
| 2024-01-24 | 2204 | 4861000 | 2830 | 542882000 | 108.00 | 114.00 | 107.50 | 112.50 | 4.50 | 4.17% | 112.50 | 56 | 113.00 | 102 | 49.78 |
| 2024-01-25 | 2204 | 3036000 | 1967 | 342940000 | 112.50 | 114.50 | 112.00 | 113.00 | 0.50 | 0.44% | 113.00 | 10 | 113.50 | 192 | 50.00 |
| 2024-01-26 | 2204 | 3384000 | 1898 | 385918500 | 113.00 | 115.50 | 112.00 | 113.00 | 0.00 | 0% | 112.50 | 52 | 113.00 | 77 | 50.00 |
| 2024-01-29 | 2204 | 3098000 | 1904 | 355903000 | 113.50 | 116.00 | 113.50 | 115.00 | 2.00 | 1.77% | 115.00 | 15 | 115.50 | 69 | 50.88 |
| 2024-01-30 | 2204 | 2468000 | 1282 | 284643500 | 114.50 | 116.50 | 114.50 | 115.00 | 0.00 | 0% | 115.00 | 59 | 115.50 | 45 | 50.88 |
| 2024-01-31 | 2204 | 2846000 | 1309 | 327102500 | 115.00 | 117.00 | 113.50 | 114.50 | 0.50 | -0.43% | 114.50 | 9 | 115.00 | 98 | 50.66 |
| 2024-02-01 | 2204 | 1723000 | 1004 | 197475000 | 115.00 | 116.00 | 114.00 | 114.50 | 0.00 | 0% | 114.00 | 53 | 114.50 | 383 | 50.66 |
| 2024-02-02 | 2204 | 5231000 | 2301 | 594308500 | 115.50 | 116.00 | 111.50 | 111.50 | 3.00 | -2.62% | 111.50 | 39 | 112.00 | 24 | 49.34 |
| 2024-02-05 | 2204 | 3383000 | 1535 | 381986500 | 112.50 | 115.00 | 111.00 | 114.00 | 2.50 | 2.24% | 114.00 | 40 | 114.50 | 39 | 50.44 |
| 2024-02-15 | 2204 | 3161000 | 1969 | 368340000 | 117.00 | 118.00 | 115.50 | 116.00 | 2.00 | 1.75% | 115.50 | 113 | 116.00 | 48 | 51.33 |
| 2024-02-16 | 2204 | 6639000 | 3869 | 804286500 | 118.00 | 123.50 | 117.50 | 123.00 | 7.00 | 6.03% | 122.50 | 80 | 123.00 | 239 | 54.42 |
| 2024-02-19 | 2204 | 2933000 | 1916 | 357408000 | 123.50 | 124.50 | 120.00 | 120.50 | 2.50 | -2.03% | 120.50 | 4 | 121.00 | 88 | 53.32 |
| 2024-02-20 | 2204 | 2903000 | 1461 | 348225500 | 120.50 | 121.50 | 118.00 | 120.00 | 0.50 | -0.41% | 120.00 | 84 | 120.50 | 27 | 53.10 |
| 2024-02-21 | 2204 | 2823000 | 2002 | 346586000 | 121.00 | 124.00 | 121.00 | 123.00 | 3.00 | 2.5% | 123.00 | 19 | 123.50 | 25 | 54.42 |
| 2024-02-22 | 2204 | 2725000 | 1454 | 335677500 | 123.00 | 125.00 | 121.50 | 122.50 | 0.50 | -0.41% | 122.50 | 34 | 123.00 | 43 | 54.20 |
| 2024-02-23 | 2204 | 1959000 | 1010 | 239321000 | 123.00 | 123.50 | 121.00 | 121.00 | 1.50 | -1.22% | 121.00 | 644 | 121.50 | 24 | 53.54 |
| 2024-02-26 | 2204 | 2812000 | 1690 | 347080500 | 120.50 | 125.00 | 120.00 | 124.00 | 3.00 | 2.48% | 123.50 | 58 | 124.00 | 10 | 54.87 |
| 2024-02-27 | 2204 | 2653000 | 1505 | 324386000 | 124.00 | 125.00 | 120.50 | 121.50 | 2.50 | -2.02% | 121.00 | 679 | 121.50 | 10 | 53.76 |
| 2024-02-29 | 2204 | 3870000 | 2123 | 481330500 | 123.00 | 125.50 | 122.00 | 125.50 | 4.00 | 3.29% | 125.00 | 20 | 125.50 | 137 | 55.53 |
| 2024-03-01 | 2204 | 3992000 | 2473 | 497392500 | 125.50 | 127.00 | 123.00 | 123.00 | 2.50 | -1.99% | 123.00 | 53 | 123.50 | 2 | 54.42 |
| 2024-03-04 | 2204 | 5629000 | 3643 | 716375000 | 125.50 | 130.00 | 124.50 | 128.00 | 5.00 | 4.07% | 127.50 | 43 | 128.00 | 25 | 56.64 |
| 2024-03-05 | 2204 | 4047000 | 2227 | 506393000 | 127.00 | 128.00 | 123.50 | 124.00 | 4.00 | -3.13% | 124.00 | 59 | 124.50 | 20 | 54.87 |
| 2024-03-06 | 2204 | 9863000 | 5739 | 1302698500 | 124.00 | 135.00 | 124.00 | 132.50 | 8.50 | 6.85% | 132.50 | 16 | 133.00 | 21 | 58.63 |
| 2024-03-07 | 2204 | 6385000 | 4119 | 848042000 | 133.50 | 137.00 | 129.00 | 132.00 | 0.50 | -0.38% | 132.00 | 189 | 132.50 | 37 | 58.41 |
| 2024-03-08 | 2204 | 5469000 | 2841 | 708463000 | 132.50 | 134.00 | 127.00 | 127.50 | 4.50 | -3.41% | 127.50 | 77 | 128.00 | 106 | 56.42 |
| 2024-03-11 | 2204 | 3456000 | 1913 | 440227500 | 127.00 | 129.50 | 126.00 | 127.00 | 0.50 | -0.39% | 126.50 | 411 | 127.00 | 8 | 56.19 |
| 2024-03-12 | 2204 | 2964000 | 1663 | 381055500 | 126.00 | 130.00 | 126.00 | 127.50 | 0.50 | 0.39% | 127.50 | 321 | 128.00 | 18 | 56.42 |
| 2024-03-13 | 2204 | 8383000 | 4663 | 1032738000 | 128.00 | 129.00 | 118.00 | 122.50 | 5.00 | -3.92% | 122.50 | 17 | 123.00 | 35 | 54.20 |
| 2024-03-14 | 2204 | 3029000 | 1720 | 376801500 | 124.50 | 126.50 | 122.00 | 125.50 | 3.00 | 2.45% | 125.00 | 79 | 126.00 | 107 | 55.53 |
| 2024-03-15 | 2204 | 4864000 | 2682 | 626717000 | 125.50 | 131.00 | 124.50 | 129.00 | 3.50 | 2.79% | 128.50 | 32 | 129.00 | 94 | 57.08 |
| 2024-03-18 | 2204 | 6661000 | 3635 | 889357500 | 127.00 | 137.00 | 127.00 | 133.50 | 4.50 | 3.49% | 133.00 | 85 | 133.50 | 58 | 59.07 |
| 2024-03-19 | 2204 | 3088000 | 1984 | 409875000 | 133.50 | 135.50 | 131.00 | 131.50 | 2.00 | -1.5% | 131.00 | 111 | 131.50 | 5 | 58.19 |
| 2024-03-20 | 2204 | 2601000 | 1754 | 334577500 | 131.00 | 131.00 | 127.50 | 128.00 | 3.50 | -2.66% | 128.00 | 25 | 128.50 | 5 | 56.64 |
| 2024-03-21 | 2204 | 1900000 | 1101 | 244477000 | 130.00 | 130.00 | 127.50 | 129.00 | 1.00 | 0.78% | 129.00 | 139 | 129.50 | 30 | 57.08 |
| 2024-03-22 | 2204 | 2868000 | 1444 | 369982000 | 128.50 | 130.00 | 127.50 | 129.00 | 0.00 | 0% | 129.00 | 50 | 129.50 | 21 | 57.08 |
| 2024-03-25 | 2204 | 1389000 | 780 | 178005500 | 128.00 | 129.50 | 127.50 | 127.50 | 1.50 | -1.16% | 127.50 | 116 | 128.00 | 37 | 56.42 |
| 2024-03-26 | 2204 | 1910000 | 1036 | 242543500 | 128.50 | 129.50 | 125.00 | 127.50 | 0.00 | 0% | 127.00 | 21 | 127.50 | 15 | 56.42 |
| 2024-03-27 | 2204 | 1124000 | 884 | 144632500 | 127.50 | 129.50 | 127.50 | 129.00 | 1.50 | 1.18% | 128.50 | 4 | 129.00 | 20 | 57.08 |
| 2024-03-28 | 2204 | 1755000 | 1150 | 228363500 | 128.50 | 131.00 | 128.00 | 130.00 | 1.00 | 0.78% | 129.50 | 271 | 130.00 | 11 | 57.52 |
| 2024-03-29 | 2204 | 1723000 | 1030 | 223640000 | 130.50 | 131.50 | 128.00 | 129.50 | 0.50 | -0.38% | 129.00 | 49 | 129.50 | 42 | 57.30 |
| 2024-04-01 | 2204 | 1924000 | 1222 | 250629500 | 129.00 | 132.00 | 128.00 | 131.50 | 2.00 | 1.54% | 131.00 | 5 | 131.50 | 148 | 12.88 |
| 2024-04-02 | 2204 | 2122000 | 1563 | 281249000 | 133.00 | 134.00 | 131.50 | 132.00 | 0.50 | 0.38% | 132.00 | 1 | 132.50 | 134 | 12.93 |
| 2024-04-03 | 2204 | 2064000 | 1519 | 274630000 | 131.00 | 134.50 | 129.50 | 134.00 | 2.00 | 1.52% | 133.50 | 45 | 134.00 | 2 | 13.12 |
| 2024-04-08 | 2204 | 3587000 | 2366 | 489108500 | 133.50 | 138.00 | 133.50 | 135.50 | 1.50 | 1.12% | 135.00 | 71 | 135.50 | 66 | 13.27 |
| 2024-04-09 | 2204 | 4241000 | 2571 | 579611000 | 135.50 | 138.00 | 133.50 | 136.50 | 1.00 | 0.74% | 136.00 | 78 | 136.50 | 13 | 13.37 |
| 2024-04-10 | 2204 | 3801000 | 2346 | 529614000 | 137.00 | 141.00 | 136.00 | 139.00 | 2.50 | 1.83% | 138.50 | 63 | 139.00 | 24 | 13.61 |
| 2024-04-11 | 2204 | 4451000 | 3133 | 632780500 | 140.00 | 144.00 | 139.00 | 142.00 | 3.00 | 2.16% | 141.50 | 53 | 142.00 | 26 | 13.91 |
| 2024-04-12 | 2204 | 6031000 | 3899 | 887479000 | 142.00 | 150.00 | 141.50 | 147.50 | 5.50 | 3.87% | 147.50 | 42 | 148.00 | 17 | 14.45 |
| 2024-04-15 | 2204 | 3790000 | 2412 | 560496500 | 148.00 | 150.00 | 146.00 | 146.50 | 1.00 | -0.68% | 146.50 | 48 | 147.00 | 46 | 14.35 |
| 2024-04-16 | 2204 | 4312000 | 2830 | 605536000 | 145.50 | 146.00 | 136.50 | 138.50 | 8.00 | -5.46% | 138.00 | 161 | 138.50 | 53 | 13.57 |
| 2024-04-17 | 2204 | 2854000 | 2048 | 408795500 | 140.00 | 145.50 | 139.50 | 145.00 | 6.50 | 4.69% | 144.50 | 31 | 145.00 | 40 | 14.20 |
| 2024-04-18 | 2204 | 8725000 | 4937 | 1213997500 | 141.50 | 144.50 | 132.50 | 137.50 | 7.50 | -5.17% | 137.50 | 17 | 138.00 | 46 | 13.47 |
| 2024-04-19 | 2204 | 7147461 | 5465 | 938977643 | 136.00 | 136.00 | 128.00 | 130.00 | 7.50 | -5.45% | 130.00 | 109 | 130.50 | 14 | 12.73 |
| 2024-04-22 | 2204 | 5942000 | 4091 | 809902000 | 130.00 | 140.00 | 130.00 | 135.50 | 5.50 | 4.23% | 135.00 | 76 | 135.50 | 3 | 13.27 |
| 2024-04-23 | 2204 | 4441000 | 3039 | 616161500 | 137.50 | 141.00 | 136.50 | 138.50 | 3.00 | 2.21% | 138.00 | 66 | 138.50 | 35 | 13.57 |
| 2024-04-24 | 2204 | 3158000 | 2190 | 441447500 | 140.50 | 142.00 | 138.50 | 138.50 | 0.00 | 0% | 138.50 | 62 | 139.00 | 20 | 13.57 |
| 2024-04-25 | 2204 | 2446000 | 1608 | 339780000 | 138.50 | 141.00 | 137.00 | 138.00 | 0.50 | -0.36% | 137.50 | 114 | 138.00 | 21 | 13.52 |
| 2024-04-26 | 2204 | 3046000 | 2000 | 429121000 | 139.50 | 143.00 | 137.50 | 142.00 | 4.00 | 2.9% | 141.50 | 21 | 142.00 | 18 | 13.91 |