華通(2313)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 | 69.20 0 0% | 69.00 -0.2 -0.29% | 69.00 0 0% | 69.20 0.2 0.29% | 69.00 -0.2 -0.29% | 67.90 -1.1 -1.59% | 68.00 0.1 0.15% | 67.30 -0.7 -1.03% | 66.40 -0.9 -1.34% | 67.90 1.5 2.26% | 69.50 1.6 2.36% | 68.00 -1.5 -2.16% | 65.50 -2.5 -3.68% | 67.40 1.9 2.9% | 66.90 -0.5 -0.74% | 69.70 2.8 4.19% | 70.40 0.7 1% | 69.80 -0.6 -0.85% | 69.00 -0.8 -1.15% | 71.00 2 2.9% | 70.50 -0.5 -0.7% | 69.50 -1 -1.42% | 68.65 | |||||||||
| 2 月 | 70.00 0.5 0.72% | 70.20 0.2 0.29% | 71.60 1.4 1.99% | 71.00 -0.6 -0.84% | 72.00 1 1.41% | 71.00 -1 -1.39% | 72.70 1.7 2.39% | 72.90 0.2 0.28% | 80.10 7.2 9.88% | 78.40 -1.7 -2.12% | 77.20 -1.2 -1.53% | 75.40 -1.8 -2.33% | 76.10 0.7 0.93% | 73.71 | ||||||||||||||||||
| 3 月 | 74.30 -1.8 -2.37% | 77.00 2.7 3.63% | 76.40 -0.6 -0.78% | 77.60 1.2 1.57% | 76.20 -1.4 -1.8% | 75.60 -0.6 -0.79% | 82.00 6.4 8.47% | 82.40 0.4 0.49% | 81.20 -1.2 -1.46% | 78.70 -2.5 -3.08% | 77.70 -1 -1.27% | 82.10 4.4 5.66% | 81.00 -1.1 -1.34% | 78.40 -2.6 -3.21% | 79.40 1 1.28% | 79.50 0.1 0.13% | 80.00 0.5 0.63% | 75.90 -4.1 -5.13% | 77.70 1.8 2.37% | 78.20 0.5 0.64% | 80.40 2.2 2.81% | 78.93 | ||||||||||
| 4 月 | 79.20 -1.2 -1.49% | 80.20 1 1.26% | 79.60 -0.6 -0.75% | 83.50 3.9 4.9% | 81.40 -2.1 -2.51% | 81.80 0.4 0.49% | 80.20 -1.6 -1.96% | 81.90 1.7 2.12% | 79.70 -2.2 -2.69% | 76.60 -3.1 -3.89% | 78.00 1.4 1.83% | 77.50 -0.5 -0.64% | 76.10 -1.4 -1.81% | 73.80 -2.3 -3.02% | 72.90 -0.9 -1.22% | 74.30 1.4 1.92% | 75.00 0.7 0.94% | 77.60 2.6 3.47% | 78.4 |
說明:最高漲幅:9.88%最低跌幅:-5.13% 最高價:83.50最低價:65.50平均價:74.86,灰色底表示週末,漲44天(81.5)元,跌48天(-63.6)元,平盤2天
10%=1,8%=2,6%=2,5%=2,4%=3,3%=5,2%=11,1%=11,0%=9,-0%=1,-1%=2,-2%=3,-3%=7,-4%=12,-5%=23,
| 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 | 2313 | 18482000 | 9672 | 1284849500 | 71.00 | 71.30 | 69.00 | 69.20 | 1.50 | 0% | 69.20 | 31 | 69.30 | 40 | 17.17 |
| 2024-01-03 | 2313 | 21053000 | 8447 | 1444233500 | 68.60 | 69.20 | 67.80 | 69.00 | 0.20 | -0.29% | 68.90 | 46 | 69.00 | 17 | 17.12 |
| 2024-01-04 | 2313 | 16889000 | 8240 | 1175201600 | 69.00 | 70.40 | 69.00 | 69.00 | 0.00 | 0% | 69.00 | 123 | 69.10 | 37 | 17.12 |
| 2024-01-05 | 2313 | 16511000 | 6521 | 1142449700 | 69.10 | 69.70 | 68.60 | 69.20 | 0.20 | 0.29% | 69.20 | 103 | 69.30 | 11 | 17.17 |
| 2024-01-08 | 2313 | 19601000 | 9277 | 1345267200 | 69.70 | 69.70 | 67.70 | 69.00 | 0.20 | -0.29% | 69.00 | 413 | 69.10 | 61 | 17.12 |
| 2024-01-09 | 2313 | 15412000 | 7857 | 1061647900 | 69.70 | 70.90 | 67.90 | 67.90 | 1.10 | -1.59% | 67.90 | 49 | 68.00 | 32 | 16.85 |
| 2024-01-10 | 2313 | 17879000 | 7090 | 1204840200 | 68.00 | 68.20 | 66.40 | 68.00 | 0.10 | 0.15% | 67.90 | 100 | 68.00 | 911 | 16.87 |
| 2024-01-11 | 2313 | 14679000 | 5401 | 991708700 | 68.00 | 68.40 | 67.00 | 67.30 | 0.70 | -1.03% | 67.20 | 81 | 67.30 | 17 | 16.70 |
| 2024-01-12 | 2313 | 14390000 | 6261 | 958052700 | 67.70 | 67.80 | 65.90 | 66.40 | 0.90 | -1.34% | 66.40 | 45 | 66.50 | 23 | 16.48 |
| 2024-01-15 | 2313 | 10712000 | 5324 | 724672600 | 67.10 | 68.30 | 66.40 | 67.90 | 1.50 | 2.26% | 67.80 | 352 | 67.90 | 42 | 16.85 |
| 2024-01-16 | 2313 | 18135000 | 9572 | 1250012000 | 67.30 | 69.60 | 67.00 | 69.50 | 1.60 | 2.36% | 69.40 | 37 | 69.50 | 45 | 17.25 |
| 2024-01-17 | 2313 | 19133000 | 9150 | 1304460900 | 69.60 | 69.80 | 67.10 | 68.00 | 1.50 | -2.16% | 67.90 | 6 | 68.00 | 258 | 16.87 |
| 2024-01-18 | 2313 | 20468000 | 10401 | 1350967800 | 68.00 | 68.00 | 65.00 | 65.50 | 2.50 | -3.68% | 65.40 | 82 | 65.50 | 97 | 16.25 |
| 2024-01-19 | 2313 | 14020000 | 6725 | 939361900 | 66.30 | 67.80 | 65.80 | 67.40 | 1.90 | 2.9% | 67.40 | 199 | 67.50 | 39 | 16.72 |
| 2024-01-22 | 2313 | 18276000 | 8398 | 1233595000 | 68.20 | 68.80 | 66.80 | 66.90 | 0.50 | -0.74% | 66.90 | 125 | 67.00 | 170 | 16.60 |
| 2024-01-23 | 2313 | 29558000 | 14621 | 2048044400 | 67.00 | 70.30 | 66.80 | 69.70 | 2.80 | 4.19% | 69.70 | 575 | 69.80 | 306 | 17.30 |
| 2024-01-24 | 2313 | 35247000 | 18685 | 2147483647 | 70.10 | 71.70 | 69.60 | 70.40 | 0.70 | 1% | 70.30 | 179 | 70.40 | 323 | 17.47 |
| 2024-01-25 | 2313 | 22291000 | 9138 | 1568775300 | 70.90 | 71.20 | 69.60 | 69.80 | 0.60 | -0.85% | 69.80 | 16 | 69.90 | 34 | 17.32 |
| 2024-01-26 | 2313 | 10153000 | 5703 | 704414000 | 69.80 | 70.20 | 68.50 | 69.00 | 0.80 | -1.15% | 68.90 | 42 | 69.00 | 38 | 17.12 |
| 2024-01-29 | 2313 | 14811000 | 7235 | 1041057900 | 69.40 | 71.10 | 68.40 | 71.00 | 2.00 | 2.9% | 70.90 | 24 | 71.00 | 393 | 17.62 |
| 2024-01-30 | 2313 | 15873000 | 8544 | 1128569100 | 71.20 | 72.00 | 70.50 | 70.50 | 0.50 | -0.7% | 70.50 | 3 | 70.60 | 152 | 17.49 |
| 2024-01-31 | 2313 | 12722000 | 6045 | 886954500 | 70.00 | 70.80 | 69.30 | 69.50 | 1.00 | -1.42% | 69.50 | 34 | 69.60 | 11 | 17.25 |
| 2024-02-01 | 2313 | 9134000 | 5158 | 634600400 | 69.50 | 70.20 | 68.60 | 70.00 | 0.50 | 0.72% | 69.90 | 2 | 70.00 | 349 | 17.37 |
| 2024-02-02 | 2313 | 24238000 | 13489 | 1719605700 | 71.50 | 72.00 | 70.10 | 70.20 | 0.20 | 0.29% | 70.10 | 192 | 70.20 | 223 | 17.42 |
| 2024-02-05 | 2313 | 29803000 | 16154 | 2133611600 | 70.30 | 72.90 | 69.50 | 71.60 | 1.40 | 1.99% | 71.50 | 136 | 71.60 | 62 | 17.77 |
| 2024-02-15 | 2313 | 25563000 | 12587 | 1831157600 | 73.30 | 73.50 | 70.70 | 71.00 | 0.60 | -0.84% | 71.00 | 47 | 71.10 | 153 | 17.62 |
| 2024-02-16 | 2313 | 18155000 | 9152 | 1306472600 | 71.40 | 72.90 | 70.80 | 72.00 | 1.00 | 1.41% | 72.00 | 439 | 72.10 | 37 | 17.87 |
| 2024-02-19 | 2313 | 14014000 | 7599 | 1003318700 | 72.50 | 72.80 | 71.00 | 71.00 | 1.00 | -1.39% | 71.00 | 170 | 71.10 | 36 | 17.62 |
| 2024-02-20 | 2313 | 22509000 | 12236 | 1635589100 | 71.50 | 73.50 | 71.30 | 72.70 | 1.70 | 2.39% | 72.60 | 93 | 72.70 | 318 | 18.04 |
| 2024-02-21 | 2313 | 19057000 | 9556 | 1374778100 | 72.50 | 72.90 | 70.80 | 72.90 | 0.20 | 0.28% | 72.80 | 34 | 72.90 | 186 | 18.09 |
| 2024-02-22 | 2313 | 96876000 | 46412 | 2147483647 | 74.40 | 80.10 | 73.10 | 80.10 | 7.20 | 9.88% | 80.10 | 52756 | 0.00 | 0 | 19.88 |
| 2024-02-23 | 2313 | 127523000 | 63660 | 2147483647 | 82.00 | 82.30 | 76.60 | 78.40 | 1.70 | -2.12% | 78.30 | 651 | 78.40 | 10 | 19.45 |
| 2024-02-26 | 2313 | 30207000 | 16132 | 2147483647 | 78.40 | 79.20 | 77.10 | 77.20 | 1.20 | -1.53% | 77.20 | 92 | 77.30 | 5 | 19.16 |
| 2024-02-27 | 2313 | 44681000 | 22632 | 2147483647 | 77.40 | 79.00 | 74.00 | 75.40 | 1.80 | -2.33% | 75.40 | 116 | 75.50 | 57 | 18.71 |
| 2024-02-29 | 2313 | 26073000 | 13318 | 1970628400 | 75.60 | 76.30 | 74.70 | 76.10 | 0.70 | 0.93% | 76.00 | 25 | 76.10 | 31 | 18.88 |
| 2024-03-01 | 2313 | 37810000 | 18967 | 2147483647 | 76.20 | 76.60 | 72.80 | 74.30 | 1.80 | -2.37% | 74.20 | 475 | 74.30 | 147 | 18.44 |
| 2024-03-04 | 2313 | 54890000 | 24948 | 2147483647 | 74.50 | 79.00 | 74.50 | 77.00 | 2.70 | 3.63% | 77.00 | 11 | 77.10 | 61 | 19.11 |
| 2024-03-05 | 2313 | 25617000 | 11877 | 1971985700 | 77.20 | 78.30 | 76.10 | 76.40 | 0.60 | -0.78% | 76.40 | 70 | 76.50 | 27 | 18.96 |
| 2024-03-06 | 2313 | 33531000 | 15497 | 2147483647 | 75.90 | 79.00 | 75.30 | 77.60 | 1.20 | 1.57% | 77.50 | 218 | 77.60 | 110 | 19.26 |
| 2024-03-07 | 2313 | 64498000 | 30577 | 2147483647 | 78.60 | 80.50 | 76.10 | 76.20 | 1.40 | -1.8% | 76.20 | 47 | 76.30 | 25 | 18.91 |
| 2024-03-08 | 2313 | 46352000 | 23999 | 2147483647 | 77.00 | 78.50 | 74.40 | 75.60 | 0.60 | -0.79% | 75.60 | 254 | 75.70 | 459 | 18.76 |
| 2024-03-11 | 2313 | 95823000 | 45731 | 2147483647 | 77.80 | 83.10 | 77.00 | 82.00 | 6.40 | 8.47% | 82.00 | 261 | 82.10 | 75 | 23.43 |
| 2024-03-12 | 2313 | 92813000 | 48127 | 2147483647 | 82.40 | 85.70 | 81.60 | 82.40 | 0.40 | 0.49% | 82.40 | 71 | 82.50 | 28 | 23.54 |
| 2024-03-13 | 2313 | 44368000 | 23269 | 2147483647 | 82.80 | 83.80 | 80.40 | 81.20 | 1.20 | -1.46% | 81.10 | 313 | 81.20 | 292 | 23.20 |
| 2024-03-14 | 2313 | 26138000 | 13640 | 2084293100 | 81.50 | 82.20 | 78.40 | 78.70 | 2.50 | -3.08% | 78.70 | 48 | 78.80 | 17 | 22.49 |
| 2024-03-15 | 2313 | 23235000 | 11386 | 1824551300 | 79.80 | 80.00 | 77.10 | 77.70 | 1.00 | -1.27% | 77.70 | 90 | 77.80 | 33 | 22.20 |
| 2024-03-18 | 2313 | 34942000 | 18564 | 2147483647 | 78.10 | 82.40 | 77.60 | 82.10 | 4.40 | 5.66% | 82.10 | 159 | 82.20 | 27 | 23.46 |
| 2024-03-19 | 2313 | 23693000 | 12888 | 1934550900 | 81.20 | 82.50 | 80.80 | 81.00 | 1.10 | -1.34% | 81.00 | 233 | 81.10 | 1 | 23.14 |
| 2024-03-20 | 2313 | 34870000 | 19438 | 2147483647 | 82.00 | 82.60 | 78.20 | 78.40 | 2.60 | -3.21% | 78.40 | 90 | 78.50 | 37 | 22.40 |
| 2024-03-21 | 2313 | 23110000 | 11334 | 1841777800 | 79.40 | 80.70 | 78.70 | 79.40 | 1.00 | 1.28% | 79.40 | 54 | 79.50 | 7 | 22.69 |
| 2024-03-22 | 2313 | 20804000 | 8356 | 1648282500 | 79.80 | 80.20 | 78.50 | 79.50 | 0.10 | 0.13% | 79.50 | 431 | 79.60 | 143 | 22.71 |
| 2024-03-25 | 2313 | 17491000 | 9332 | 1405192000 | 80.20 | 81.50 | 78.60 | 80.00 | 0.50 | 0.63% | 80.00 | 458 | 80.20 | 8 | 22.86 |
| 2024-03-26 | 2313 | 30487000 | 16032 | 2147483647 | 80.50 | 81.30 | 75.30 | 75.90 | 4.10 | -5.12% | 75.90 | 87 | 76.00 | 10 | 21.69 |
| 2024-03-27 | 2313 | 19400000 | 10126 | 1509692500 | 76.50 | 78.80 | 76.30 | 77.70 | 1.80 | 2.37% | 77.60 | 424 | 77.70 | 6 | 22.20 |
| 2024-03-28 | 2313 | 15729000 | 7709 | 1234445200 | 78.60 | 79.60 | 77.40 | 78.20 | 0.50 | 0.64% | 78.20 | 67 | 78.30 | 2 | 22.34 |
| 2024-03-29 | 2313 | 27411000 | 15043 | 2147483647 | 79.00 | 81.30 | 78.00 | 80.40 | 2.20 | 2.81% | 80.40 | 141 | 80.50 | 44 | 22.97 |
| 2024-04-01 | 2313 | 20503000 | 10490 | 1646030700 | 81.20 | 82.00 | 79.20 | 79.20 | 1.20 | -1.49% | 79.20 | 177 | 79.30 | 16 | 22.63 |
| 2024-04-02 | 2313 | 15820000 | 7883 | 1272519700 | 80.00 | 81.40 | 79.90 | 80.20 | 1.00 | 1.26% | 80.20 | 12 | 80.30 | 23 | 22.91 |
| 2024-04-03 | 2313 | 8657000 | 4823 | 690204400 | 79.70 | 80.50 | 78.80 | 79.60 | 0.60 | -0.75% | 79.60 | 34 | 79.70 | 32 | 22.74 |
| 2024-04-08 | 2313 | 47736000 | 25824 | 2147483647 | 79.60 | 84.90 | 78.90 | 83.50 | 3.90 | 4.9% | 83.50 | 473 | 83.60 | 497 | 23.86 |
| 2024-04-09 | 2313 | 27812000 | 16006 | 2147483647 | 83.50 | 84.30 | 80.60 | 81.40 | 2.10 | -2.51% | 81.40 | 84 | 81.50 | 383 | 23.26 |
| 2024-04-10 | 2313 | 20868000 | 11217 | 1722870200 | 82.00 | 83.40 | 81.70 | 81.80 | 0.40 | 0.49% | 81.80 | 151 | 81.90 | 199 | 23.37 |
| 2024-04-11 | 2313 | 18595000 | 10578 | 1501520200 | 81.80 | 82.40 | 80.00 | 80.20 | 1.60 | -1.96% | 80.20 | 194 | 80.30 | 172 | 22.91 |
| 2024-04-12 | 2313 | 22807000 | 11786 | 1862384500 | 80.60 | 82.70 | 79.90 | 81.90 | 1.70 | 2.12% | 81.90 | 13 | 82.00 | 337 | 23.40 |
| 2024-04-15 | 2313 | 19005000 | 10051 | 1518826100 | 81.00 | 81.30 | 79.00 | 79.70 | 2.20 | -2.69% | 79.70 | 58 | 79.80 | 16 | 22.77 |
| 2024-04-16 | 2313 | 21764000 | 10603 | 1682238000 | 79.00 | 79.00 | 76.30 | 76.60 | 3.10 | -3.89% | 76.60 | 110 | 76.70 | 2 | 21.89 |
| 2024-04-17 | 2313 | 11297000 | 6089 | 876920900 | 76.60 | 78.40 | 76.60 | 78.00 | 1.40 | 1.83% | 78.00 | 113 | 78.10 | 100 | 22.29 |
| 2024-04-18 | 2313 | 10725000 | 5260 | 837339800 | 77.80 | 79.00 | 77.00 | 77.50 | 0.50 | -0.64% | 77.50 | 518 | 77.60 | 1 | 22.14 |
| 2024-04-19 | 2313 | 20278601 | 11364 | 1544195095 | 76.50 | 77.50 | 74.00 | 76.10 | 1.40 | -1.81% | 76.10 | 140 | 76.40 | 5 | 21.74 |
| 2024-04-22 | 2313 | 16094000 | 7373 | 1204445700 | 76.40 | 76.60 | 73.60 | 73.80 | 2.30 | -3.02% | 73.80 | 386 | 73.90 | 16 | 21.09 |
| 2024-04-23 | 2313 | 11275000 | 6238 | 827515400 | 75.00 | 75.40 | 72.80 | 72.90 | 0.90 | -1.22% | 72.90 | 72 | 73.00 | 5 | 20.83 |
| 2024-04-24 | 2313 | 14233000 | 7564 | 1055301700 | 74.10 | 74.60 | 73.20 | 74.30 | 1.40 | 1.92% | 74.30 | 371 | 74.40 | 44 | 21.23 |
| 2024-04-25 | 2313 | 13236000 | 6500 | 994110200 | 73.80 | 75.90 | 73.60 | 75.00 | 0.70 | 0.94% | 75.00 | 344 | 75.10 | 16 | 21.43 |
| 2024-04-26 | 2313 | 23338000 | 12528 | 1811630400 | 76.00 | 79.00 | 75.60 | 77.60 | 2.60 | 3.47% | 77.60 | 52 | 77.70 | 62 | 22.17 |