和泰車(2207)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 | 702.00 0 0% | 685.00 -17 -2.42% | 678.00 -7 -1.02% | 675.00 -3 -0.44% | 684.00 9 1.33% | 683.00 -1 -0.15% | 676.00 -7 -1.02% | 677.00 1 0.15% | 675.00 -2 -0.3% | 672.00 -3 -0.44% | 643.00 -29 -4.32% | 624.00 -19 -2.95% | 620.00 -4 -0.64% | 622.00 2 0.32% | 627.00 5 0.8% | 638.00 11 1.75% | 641.00 3 0.47% | 635.00 -6 -0.94% | 640.00 5 0.79% | 647.00 7 1.09% | 637.00 -10 -1.55% | 634.00 -3 -0.47% | 655.58 | |||||||||
| 2 月 | 644.00 10 1.58% | 643.00 -1 -0.16% | 637.00 -6 -0.93% | 634.00 -3 -0.47% | 650.00 16 2.52% | 657.00 7 1.08% | 655.00 -2 -0.3% | 654.00 -1 -0.15% | 660.00 6 0.92% | 650.00 -10 -1.52% | 655.00 5 0.77% | 656.00 1 0.15% | 671.00 15 2.29% | 652.3 | ||||||||||||||||||
| 3 月 | 663.00 -8 -1.19% | 659.00 -4 -0.6% | 657.00 -2 -0.3% | 660.00 3 0.46% | 652.00 -8 -1.21% | 656.00 4 0.61% | 666.00 10 1.52% | 669.00 3 0.45% | 657.00 -12 -1.79% | 665.00 8 1.22% | 656.00 -9 -1.35% | 644.00 -12 -1.83% | 635.00 -9 -1.4% | 634.00 -1 -0.16% | 643.00 9 1.42% | 644.00 1 0.16% | 650.00 6 0.93% | 647.00 -3 -0.46% | 644.00 -3 -0.46% | 647.00 3 0.47% | 643.00 -4 -0.62% | 652.67 | ||||||||||
| 4 月 | 656.00 13 2.02% | 647.00 -9 -1.37% | 638.00 -9 -1.39% | 639.00 1 0.16% | 649.00 10 1.56% | 648.00 -1 -0.15% | 642.00 -6 -0.93% | 638.00 -4 -0.62% | 635.00 -3 -0.47% | 613.00 -22 -3.46% | 606.00 -7 -1.14% | 606.00 0 0% | 601.00 -5 -0.83% | 632.8 |
說明:最高漲幅:2.52%最低跌幅:-4.32% 最高價:702.00最低價:601.00平均價:650.06,灰色底表示週末,漲38天(265)元,跌48天(-322)元,平盤2天
3%=1,2%=10,1%=17,0%=12,-0%=1,-1%=2,-2%=6,-3%=18,-4%=21,
| 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 | 2207 | 238000 | 196 | 166842000 | 708.00 | 712.00 | 695.00 | 702.00 | 7.00 | 0% | 699.00 | 1 | 702.00 | 8 | 42.06 |
| 2024-01-03 | 2207 | 376000 | 353 | 257328000 | 691.00 | 695.00 | 678.00 | 685.00 | 17.00 | -2.42% | 685.00 | 11 | 686.00 | 1 | 41.04 |
| 2024-01-04 | 2207 | 298000 | 261 | 202181000 | 682.00 | 686.00 | 675.00 | 678.00 | 7.00 | -1.02% | 677.00 | 1 | 678.00 | 1 | 40.62 |
| 2024-01-05 | 2207 | 110000 | 96 | 74446000 | 674.00 | 683.00 | 674.00 | 675.00 | 3.00 | -0.44% | 675.00 | 3 | 677.00 | 1 | 40.44 |
| 2024-01-08 | 2207 | 149000 | 139 | 102489000 | 680.00 | 694.00 | 680.00 | 684.00 | 9.00 | 1.33% | 684.00 | 17 | 685.00 | 1 | 40.98 |
| 2024-01-09 | 2207 | 111000 | 92 | 76075000 | 688.00 | 691.00 | 683.00 | 683.00 | 1.00 | -0.15% | 683.00 | 5 | 684.00 | 2 | 40.92 |
| 2024-01-10 | 2207 | 93000 | 80 | 63029000 | 687.00 | 687.00 | 676.00 | 676.00 | 7.00 | -1.02% | 676.00 | 16 | 677.00 | 6 | 40.50 |
| 2024-01-11 | 2207 | 89000 | 74 | 60456000 | 676.00 | 683.00 | 676.00 | 677.00 | 1.00 | 0.15% | 677.00 | 14 | 680.00 | 1 | 40.56 |
| 2024-01-12 | 2207 | 112000 | 98 | 75464000 | 673.00 | 683.00 | 671.00 | 675.00 | 2.00 | -0.3% | 674.00 | 1 | 675.00 | 11 | 40.44 |
| 2024-01-15 | 2207 | 125000 | 108 | 84119000 | 676.00 | 678.00 | 671.00 | 672.00 | 3.00 | -0.44% | 672.00 | 6 | 673.00 | 3 | 40.26 |
| 2024-01-16 | 2207 | 754000 | 692 | 490927000 | 665.00 | 670.00 | 643.00 | 643.00 | 29.00 | -4.32% | 643.00 | 6 | 644.00 | 6 | 38.53 |
| 2024-01-17 | 2207 | 833000 | 739 | 522526000 | 636.00 | 639.00 | 623.00 | 624.00 | 19.00 | -2.95% | 624.00 | 16 | 625.00 | 3 | 37.39 |
| 2024-01-18 | 2207 | 363000 | 301 | 226527000 | 632.00 | 633.00 | 620.00 | 620.00 | 4.00 | -0.64% | 620.00 | 53 | 623.00 | 10 | 37.15 |
| 2024-01-19 | 2207 | 417000 | 372 | 259220000 | 618.00 | 630.00 | 616.00 | 622.00 | 2.00 | 0.32% | 622.00 | 1 | 623.00 | 1 | 37.27 |
| 2024-01-22 | 2207 | 267000 | 238 | 167436000 | 622.00 | 632.00 | 622.00 | 627.00 | 5.00 | 0.8% | 626.00 | 5 | 627.00 | 8 | 37.57 |
| 2024-01-23 | 2207 | 297000 | 257 | 189222000 | 631.00 | 646.00 | 630.00 | 638.00 | 11.00 | 1.75% | 636.00 | 4 | 638.00 | 11 | 38.23 |
| 2024-01-24 | 2207 | 223000 | 206 | 142982000 | 643.00 | 644.00 | 638.00 | 641.00 | 3.00 | 0.47% | 640.00 | 2 | 641.00 | 1 | 38.41 |
| 2024-01-25 | 2207 | 187000 | 165 | 119093000 | 640.00 | 643.00 | 633.00 | 635.00 | 6.00 | -0.94% | 635.00 | 3 | 636.00 | 13 | 38.05 |
| 2024-01-26 | 2207 | 121000 | 107 | 77349000 | 632.00 | 642.00 | 632.00 | 640.00 | 5.00 | 0.79% | 639.00 | 12 | 640.00 | 7 | 38.35 |
| 2024-01-29 | 2207 | 166000 | 139 | 107264000 | 639.00 | 648.00 | 639.00 | 647.00 | 7.00 | 1.09% | 647.00 | 1 | 648.00 | 12 | 38.77 |
| 2024-01-30 | 2207 | 240000 | 209 | 153306000 | 644.00 | 646.00 | 636.00 | 637.00 | 10.00 | -1.55% | 636.00 | 41 | 637.00 | 1 | 38.17 |
| 2024-01-31 | 2207 | 214000 | 146 | 135856000 | 633.00 | 639.00 | 633.00 | 634.00 | 3.00 | -0.47% | 634.00 | 4 | 636.00 | 1 | 37.99 |
| 2024-02-01 | 2207 | 229000 | 200 | 147140000 | 643.00 | 645.00 | 637.00 | 644.00 | 10.00 | 1.58% | 643.00 | 11 | 644.00 | 13 | 38.59 |
| 2024-02-02 | 2207 | 100000 | 83 | 64375000 | 644.00 | 646.00 | 641.00 | 643.00 | 1.00 | -0.16% | 642.00 | 16 | 643.00 | 3 | 38.53 |
| 2024-02-05 | 2207 | 279000 | 241 | 177320000 | 635.00 | 642.00 | 631.00 | 637.00 | 6.00 | -0.93% | 637.00 | 1 | 641.00 | 4 | 38.17 |
| 2024-02-15 | 2207 | 391000 | 351 | 247286000 | 633.00 | 636.00 | 628.00 | 634.00 | 3.00 | -0.47% | 634.00 | 4 | 635.00 | 3 | 37.99 |
| 2024-02-16 | 2207 | 206000 | 197 | 133662000 | 645.00 | 653.00 | 645.00 | 650.00 | 16.00 | 2.52% | 647.00 | 8 | 650.00 | 19 | 38.95 |
| 2024-02-19 | 2207 | 265000 | 242 | 173862000 | 659.00 | 664.00 | 652.00 | 657.00 | 7.00 | 1.08% | 654.00 | 6 | 657.00 | 17 | 39.36 |
| 2024-02-20 | 2207 | 150000 | 134 | 97993000 | 656.00 | 657.00 | 650.00 | 655.00 | 2.00 | -0.3% | 653.00 | 1 | 655.00 | 13 | 39.25 |
| 2024-02-21 | 2207 | 199000 | 171 | 129779000 | 656.00 | 656.00 | 648.00 | 654.00 | 1.00 | -0.15% | 653.00 | 1 | 654.00 | 6 | 39.19 |
| 2024-02-22 | 2207 | 146000 | 133 | 96194000 | 658.00 | 661.00 | 654.00 | 660.00 | 6.00 | 0.92% | 659.00 | 1 | 660.00 | 11 | 39.54 |
| 2024-02-23 | 2207 | 160000 | 147 | 104448000 | 657.00 | 659.00 | 650.00 | 650.00 | 10.00 | -1.52% | 650.00 | 14 | 651.00 | 2 | 38.95 |
| 2024-02-26 | 2207 | 182000 | 166 | 118594000 | 647.00 | 655.00 | 647.00 | 655.00 | 5.00 | 0.77% | 654.00 | 9 | 655.00 | 3 | 39.25 |
| 2024-02-27 | 2207 | 325000 | 252 | 212976000 | 653.00 | 658.00 | 652.00 | 656.00 | 1.00 | 0.15% | 655.00 | 2 | 656.00 | 1 | 39.30 |
| 2024-02-29 | 2207 | 620000 | 386 | 412624000 | 653.00 | 671.00 | 653.00 | 671.00 | 15.00 | 2.29% | 669.00 | 11 | 671.00 | 26 | 40.20 |
| 2024-03-01 | 2207 | 235000 | 202 | 155719000 | 664.00 | 669.00 | 660.00 | 663.00 | 8.00 | -1.19% | 662.00 | 9 | 664.00 | 2 | 39.72 |
| 2024-03-04 | 2207 | 171000 | 137 | 112805000 | 659.00 | 662.00 | 658.00 | 659.00 | 4.00 | -0.6% | 659.00 | 3 | 660.00 | 1 | 39.48 |
| 2024-03-05 | 2207 | 203000 | 176 | 133667000 | 654.00 | 664.00 | 654.00 | 657.00 | 2.00 | -0.3% | 657.00 | 3 | 659.00 | 1 | 39.36 |
| 2024-03-06 | 2207 | 206000 | 190 | 136043000 | 664.00 | 665.00 | 656.00 | 660.00 | 3.00 | 0.46% | 659.00 | 4 | 660.00 | 1 | 39.54 |
| 2024-03-07 | 2207 | 256000 | 207 | 167204000 | 653.00 | 658.00 | 651.00 | 652.00 | 8.00 | -1.21% | 652.00 | 6 | 653.00 | 2 | 39.07 |
| 2024-03-08 | 2207 | 253000 | 231 | 165794000 | 648.00 | 661.00 | 645.00 | 656.00 | 4.00 | 0.61% | 656.00 | 2 | 658.00 | 7 | 39.30 |
| 2024-03-11 | 2207 | 290000 | 246 | 194020000 | 660.00 | 676.00 | 660.00 | 666.00 | 10.00 | 1.52% | 666.00 | 1 | 668.00 | 1 | 39.90 |
| 2024-03-12 | 2207 | 191000 | 182 | 127358000 | 666.00 | 670.00 | 662.00 | 669.00 | 3.00 | 0.45% | 668.00 | 2 | 669.00 | 1 | 40.08 |
| 2024-03-13 | 2207 | 326000 | 271 | 214544000 | 661.00 | 666.00 | 654.00 | 657.00 | 12.00 | -1.79% | 657.00 | 4 | 658.00 | 1 | 39.36 |
| 2024-03-14 | 2207 | 380000 | 350 | 250201000 | 662.00 | 667.00 | 650.00 | 665.00 | 8.00 | 1.22% | 654.00 | 6 | 666.00 | 15 | 39.84 |
| 2024-03-15 | 2207 | 749000 | 342 | 490665000 | 660.00 | 660.00 | 650.00 | 656.00 | 9.00 | -1.35% | 655.00 | 14 | 657.00 | 6 | 15.99 |
| 2024-03-18 | 2207 | 256000 | 234 | 165464000 | 655.00 | 656.00 | 644.00 | 644.00 | 12.00 | -1.83% | 644.00 | 18 | 645.00 | 1 | 15.70 |
| 2024-03-19 | 2207 | 371000 | 331 | 235555000 | 636.00 | 640.00 | 632.00 | 635.00 | 9.00 | -1.4% | 635.00 | 69 | 636.00 | 1 | 15.48 |
| 2024-03-20 | 2207 | 503000 | 456 | 319732000 | 630.00 | 640.00 | 630.00 | 634.00 | 1.00 | -0.16% | 633.00 | 1 | 634.00 | 2 | 15.45 |
| 2024-03-21 | 2207 | 175000 | 154 | 112351000 | 635.00 | 647.00 | 635.00 | 643.00 | 9.00 | 1.42% | 642.00 | 6 | 643.00 | 2 | 15.67 |
| 2024-03-22 | 2207 | 252000 | 217 | 161492000 | 638.00 | 644.00 | 638.00 | 644.00 | 1.00 | 0.16% | 644.00 | 2 | 645.00 | 8 | 15.70 |
| 2024-03-25 | 2207 | 102000 | 91 | 65729000 | 640.00 | 650.00 | 639.00 | 650.00 | 6.00 | 0.93% | 647.00 | 1 | 650.00 | 1 | 15.84 |
| 2024-03-26 | 2207 | 254000 | 218 | 164994000 | 653.00 | 656.00 | 645.00 | 647.00 | 3.00 | -0.46% | 646.00 | 7 | 647.00 | 1 | 15.77 |
| 2024-03-27 | 2207 | 110000 | 101 | 71068000 | 649.00 | 651.00 | 643.00 | 644.00 | 3.00 | -0.46% | 643.00 | 73 | 646.00 | 2 | 15.70 |
| 2024-03-28 | 2207 | 209000 | 175 | 134190000 | 639.00 | 649.00 | 636.00 | 647.00 | 3.00 | 0.47% | 645.00 | 6 | 647.00 | 2 | 15.77 |
| 2024-03-29 | 2207 | 101000 | 83 | 65106000 | 645.00 | 648.00 | 643.00 | 643.00 | 4.00 | -0.62% | 643.00 | 61 | 644.00 | 1 | 15.67 |
| 2024-04-01 | 2207 | 293000 | 231 | 191574000 | 648.00 | 660.00 | 643.00 | 656.00 | 13.00 | 2.02% | 656.00 | 1 | 657.00 | 3 | 15.99 |
| 2024-04-02 | 2207 | 193000 | 168 | 125059000 | 655.00 | 655.00 | 645.00 | 647.00 | 9.00 | -1.37% | 646.00 | 4 | 647.00 | 2 | 15.77 |
| 2024-04-03 | 2207 | 280000 | 249 | 179234000 | 642.00 | 645.00 | 638.00 | 638.00 | 9.00 | -1.39% | 638.00 | 2 | 639.00 | 1 | 15.55 |
| 2024-04-08 | 2207 | 147000 | 140 | 93876000 | 634.00 | 644.00 | 634.00 | 639.00 | 1.00 | 0.16% | 639.00 | 3 | 640.00 | 1 | 15.57 |
| 2024-04-09 | 2207 | 231000 | 213 | 150181000 | 644.00 | 655.00 | 642.00 | 649.00 | 10.00 | 1.56% | 648.00 | 2 | 649.00 | 4 | 15.82 |
| 2024-04-10 | 2207 | 76000 | 69 | 49425000 | 647.00 | 655.00 | 647.00 | 648.00 | 1.00 | -0.15% | 647.00 | 2 | 648.00 | 1 | 15.79 |
| 2024-04-11 | 2207 | 191000 | 169 | 122660000 | 648.00 | 648.00 | 639.00 | 642.00 | 6.00 | -0.93% | 642.00 | 13 | 643.00 | 1 | 15.65 |
| 2024-04-12 | 2207 | 317000 | 262 | 202167000 | 638.00 | 640.00 | 635.00 | 638.00 | 4.00 | -0.62% | 638.00 | 11 | 639.00 | 4 | 15.55 |
| 2024-04-15 | 2207 | 225000 | 189 | 143139000 | 640.00 | 641.00 | 634.00 | 635.00 | 3.00 | -0.47% | 634.00 | 83 | 636.00 | 3 | 15.48 |
| 2024-04-16 | 2207 | 590000 | 536 | 365287000 | 632.00 | 636.00 | 613.00 | 613.00 | 22.00 | -3.46% | 612.00 | 9 | 613.00 | 11 | 14.94 |
| 2024-04-17 | 2207 | 461000 | 419 | 279727000 | 610.00 | 611.00 | 603.00 | 606.00 | 7.00 | -1.14% | 606.00 | 12 | 610.00 | 1 | 14.77 |
| 2024-04-18 | 2207 | 471000 | 359 | 284312000 | 602.00 | 611.00 | 598.00 | 606.00 | 0.00 | 0% | 606.00 | 37 | 612.00 | 3 | 14.77 |
| 2024-04-19 | 2207 | 859986 | 2076 | 510794364 | 599.00 | 602.00 | 585.00 | 601.00 | 5.00 | -0.83% | 597.00 | 14 | 601.00 | 2 | 14.65 |