華泰(2329)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 | 54.00 0 0% | 53.30 -0.7 -1.3% | 52.50 -0.8 -1.5% | 54.20 1.7 3.24% | 53.00 -1.2 -2.21% | 53.50 0.5 0.94% | 55.70 2.2 4.11% | 57.50 1.8 3.23% | 57.40 -0.1 -0.17% | 57.90 0.5 0.87% | 60.30 2.4 4.15% | 59.80 -0.5 -0.83% | 58.90 -0.9 -1.51% | 62.20 3.3 5.6% | 64.40 2.2 3.54% | 62.70 -1.7 -2.64% | 62.70 0 0% | 63.20 0.5 0.8% | 60.50 -2.7 -4.27% | 61.20 0.7 1.16% | 63.50 2.3 3.76% | 63.70 0.2 0.31% | 58.79 | |||||||||
| 2 月 | 64.10 0.4 0.63% | 64.60 0.5 0.78% | 64.00 -0.6 -0.93% | 70.40 6.4 10% | 77.40 7 9.94% | 74.90 -2.5 -3.23% | 74.20 -0.7 -0.93% | 81.60 7.4 9.97% | 82.80 1.2 1.47% | 77.10 -5.7 -6.88% | 74.20 -2.9 -3.76% | 71.90 -2.3 -3.1% | 72.40 0.5 0.7% | 72.42 | ||||||||||||||||||
| 3 月 | 71.40 -1 -1.38% | 71.00 -0.4 -0.56% | 71.40 0.4 0.56% | 70.10 -1.3 -1.82% | 68.30 -1.8 -2.57% | 67.30 -1 -1.46% | 68.00 0.7 1.04% | 67.80 -0.2 -0.29% | 66.20 -1.6 -2.36% | 64.90 -1.3 -1.96% | 65.00 0.1 0.15% | 71.00 6 9.23% | 68.60 -2.4 -3.38% | 69.20 0.6 0.87% | 68.60 -0.6 -0.87% | 68.70 0.1 0.15% | 68.20 -0.5 -0.73% | 65.90 -2.3 -3.37% | 66.40 0.5 0.76% | 65.40 -1 -1.51% | 65.60 0.2 0.31% | 68.13 | ||||||||||
| 4 月 | 66.10 0.5 0.76% | 65.50 -0.6 -0.91% | 65.20 -0.3 -0.46% | 66.30 1.1 1.69% | 64.80 -1.5 -2.26% | 69.70 4.9 7.56% | 69.20 -0.5 -0.72% | 67.70 -1.5 -2.17% | 68.70 1 1.48% | 63.80 -4.9 -7.13% | 70.10 6.3 9.87% | 67.60 -2.5 -3.57% | 64.60 -3 -4.44% | 58.40 -6.2 -9.6% | 60.10 1.7 2.91% | 62.50 2.4 3.99% | 62.60 0.1 0.16% | 65.32 |
說明:最高漲幅:10%最低跌幅:-9.6% 最高價:82.80最低價:52.50平均價:65.83,灰色底表示週末,漲46天(88.4)元,跌45天(-76)元,平盤2天
10%=5,9%=2,8%=1,6%=1,4%=6,3%=3,2%=2,1%=21,0%=7,-0%=2,-1%=2,-2%=3,-3%=5,-4%=7,-5%=10,-6%=16,
| 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 | 2329 | 5184000 | 2872 | 279783100 | 54.70 | 55.00 | 53.40 | 54.00 | 0.50 | 0% | 54.00 | 42 | 54.10 | 23 | 26.34 |
| 2024-01-03 | 2329 | 4376000 | 2461 | 233776700 | 53.60 | 54.10 | 53.10 | 53.30 | 0.70 | -1.3% | 53.30 | 86 | 53.40 | 28 | 26.00 |
| 2024-01-04 | 2329 | 5929000 | 3143 | 315129800 | 53.30 | 54.10 | 52.50 | 52.50 | 0.80 | -1.5% | 52.50 | 384 | 52.60 | 4 | 25.61 |
| 2024-01-05 | 2329 | 11418000 | 6288 | 614284900 | 52.50 | 54.50 | 52.50 | 54.20 | 1.70 | 3.24% | 54.10 | 25 | 54.20 | 165 | 26.44 |
| 2024-01-08 | 2329 | 6509000 | 3953 | 349246300 | 54.30 | 54.60 | 53.00 | 53.00 | 1.20 | -2.21% | 53.00 | 40 | 53.10 | 22 | 25.85 |
| 2024-01-09 | 2329 | 26784000 | 13489 | 1441771000 | 53.80 | 55.40 | 52.50 | 53.50 | 0.50 | 0.94% | 53.50 | 230 | 53.60 | 26 | 26.10 |
| 2024-01-10 | 2329 | 35006000 | 18781 | 1931055300 | 53.80 | 56.10 | 53.70 | 55.70 | 2.20 | 4.11% | 55.70 | 108 | 55.80 | 82 | 27.17 |
| 2024-01-11 | 2329 | 50212000 | 26856 | 2147483647 | 56.30 | 59.20 | 54.60 | 57.50 | 1.80 | 3.23% | 57.50 | 366 | 57.60 | 45 | 28.05 |
| 2024-01-12 | 2329 | 26738000 | 14867 | 1527834900 | 56.70 | 58.00 | 56.30 | 57.40 | 0.10 | -0.17% | 57.40 | 2 | 57.50 | 186 | 28.00 |
| 2024-01-15 | 2329 | 16984000 | 9037 | 981972500 | 57.40 | 58.40 | 57.00 | 57.90 | 0.50 | 0.87% | 57.90 | 86 | 58.00 | 127 | 28.24 |
| 2024-01-16 | 2329 | 67326000 | 34912 | 2147483647 | 58.00 | 62.00 | 57.50 | 60.30 | 2.40 | 4.15% | 60.20 | 594 | 60.30 | 107 | 29.41 |
| 2024-01-17 | 2329 | 60398000 | 31181 | 2147483647 | 60.50 | 62.00 | 58.80 | 59.80 | 0.50 | -0.83% | 59.80 | 47 | 59.90 | 13 | 29.17 |
| 2024-01-18 | 2329 | 34481000 | 17356 | 2046553100 | 59.90 | 60.50 | 58.20 | 58.90 | 0.90 | -1.51% | 58.90 | 327 | 59.00 | 54 | 28.73 |
| 2024-01-19 | 2329 | 90754000 | 43669 | 2147483647 | 61.90 | 63.60 | 60.80 | 62.20 | 3.30 | 5.6% | 62.20 | 556 | 62.30 | 45 | 30.34 |
| 2024-01-22 | 2329 | 103680000 | 51103 | 2147483647 | 64.80 | 66.60 | 62.30 | 64.40 | 2.20 | 3.54% | 64.30 | 121 | 64.40 | 16 | 31.41 |
| 2024-01-23 | 2329 | 38958000 | 19385 | 2147483647 | 64.30 | 64.60 | 62.30 | 62.70 | 1.70 | -2.64% | 62.70 | 637 | 62.80 | 64 | 30.59 |
| 2024-01-24 | 2329 | 24083000 | 12333 | 1517403000 | 63.10 | 63.90 | 62.40 | 62.70 | 0.00 | 0% | 62.70 | 75 | 62.80 | 76 | 30.59 |
| 2024-01-25 | 2329 | 32080000 | 15491 | 2020712200 | 63.10 | 63.90 | 61.70 | 63.20 | 0.50 | 0.8% | 63.20 | 133 | 63.30 | 177 | 30.83 |
| 2024-01-26 | 2329 | 30668000 | 15382 | 1886815000 | 63.10 | 63.40 | 60.20 | 60.50 | 2.70 | -4.27% | 60.50 | 41 | 60.60 | 30 | 29.51 |
| 2024-01-29 | 2329 | 15234000 | 7654 | 923098100 | 59.90 | 61.40 | 59.40 | 61.20 | 0.70 | 1.16% | 61.20 | 31 | 61.30 | 168 | 29.85 |
| 2024-01-30 | 2329 | 36836000 | 19272 | 2147483647 | 62.70 | 63.80 | 61.50 | 63.50 | 2.30 | 3.76% | 63.50 | 358 | 63.60 | 286 | 30.98 |
| 2024-01-31 | 2329 | 27412000 | 13481 | 1739411300 | 63.30 | 64.00 | 62.80 | 63.70 | 0.20 | 0.31% | 63.60 | 198 | 63.70 | 298 | 31.07 |
| 2024-02-01 | 2329 | 28882000 | 14911 | 1861243800 | 63.40 | 65.40 | 63.30 | 64.10 | 0.40 | 0.63% | 64.00 | 302 | 64.10 | 77 | 31.27 |
| 2024-02-02 | 2329 | 40214000 | 20190 | 2147483647 | 64.80 | 66.00 | 64.20 | 64.60 | 0.50 | 0.78% | 64.60 | 86 | 64.70 | 230 | 31.51 |
| 2024-02-05 | 2329 | 32472000 | 16159 | 2100087800 | 65.00 | 65.70 | 63.70 | 64.00 | 0.60 | -0.93% | 63.90 | 423 | 64.00 | 17 | 31.22 |
| 2024-02-15 | 2329 | 64906000 | 29280 | 2147483647 | 66.00 | 70.40 | 66.00 | 70.40 | 6.40 | 10% | 70.40 | 3669 | 0.00 | 0 | 34.34 |
| 2024-02-16 | 2329 | 71651000 | 30426 | 2147483647 | 71.60 | 77.40 | 71.50 | 77.40 | 7.00 | 9.94% | 77.40 | 37760 | 0.00 | 0 | 37.76 |
| 2024-02-19 | 2329 | 118596000 | 58938 | 2147483647 | 73.00 | 77.30 | 70.40 | 74.90 | 2.50 | -3.23% | 74.90 | 63 | 75.00 | 169 | 29.26 |
| 2024-02-20 | 2329 | 71658000 | 40443 | 2147483647 | 74.80 | 77.30 | 73.00 | 74.20 | 0.70 | -0.93% | 74.10 | 232 | 74.20 | 1 | 28.98 |
| 2024-02-21 | 2329 | 102186000 | 46559 | 2147483647 | 75.00 | 81.60 | 74.90 | 81.60 | 7.40 | 9.97% | 81.60 | 52128 | 0.00 | 0 | 31.88 |
| 2024-02-22 | 2329 | 142253000 | 70681 | 2147483647 | 83.80 | 87.50 | 81.80 | 82.80 | 1.20 | 1.47% | 82.80 | 225 | 82.90 | 45 | 32.34 |
| 2024-02-23 | 2329 | 144626000 | 79213 | 2147483647 | 86.80 | 88.40 | 75.80 | 77.10 | 5.70 | -6.88% | 77.10 | 414 | 77.20 | 10 | 30.12 |
| 2024-02-26 | 2329 | 48622000 | 26591 | 2147483647 | 76.50 | 76.90 | 74.00 | 74.20 | 2.90 | -3.76% | 74.20 | 107 | 74.30 | 16 | 28.98 |
| 2024-02-27 | 2329 | 55890000 | 28207 | 2147483647 | 74.70 | 75.50 | 70.40 | 71.90 | 2.30 | -3.1% | 71.80 | 724 | 71.90 | 2 | 28.09 |
| 2024-02-29 | 2329 | 50509000 | 26286 | 2147483647 | 71.90 | 74.60 | 71.40 | 72.40 | 0.50 | 0.7% | 72.40 | 621 | 72.50 | 86 | 28.28 |
| 2024-03-01 | 2329 | 37858000 | 19324 | 2147483647 | 73.20 | 74.30 | 71.20 | 71.40 | 1.00 | -1.38% | 71.40 | 517 | 71.50 | 49 | 27.89 |
| 2024-03-04 | 2329 | 32314000 | 16950 | 2147483647 | 73.20 | 73.50 | 71.00 | 71.00 | 0.40 | -0.56% | 71.00 | 305 | 71.10 | 26 | 27.73 |
| 2024-03-05 | 2329 | 29393000 | 14937 | 2110829900 | 72.80 | 73.20 | 71.00 | 71.40 | 0.40 | 0.56% | 71.30 | 263 | 71.40 | 72 | 27.89 |
| 2024-03-06 | 2329 | 27581000 | 14931 | 1959479700 | 71.10 | 72.40 | 70.10 | 70.10 | 1.30 | -1.82% | 70.10 | 414 | 70.20 | 44 | 27.38 |
| 2024-03-07 | 2329 | 35037000 | 17629 | 2147483647 | 70.10 | 71.50 | 68.10 | 68.30 | 1.80 | -2.57% | 68.30 | 25 | 68.40 | 6 | 26.68 |
| 2024-03-08 | 2329 | 41378000 | 22114 | 2147483647 | 69.50 | 71.10 | 67.30 | 67.30 | 1.00 | -1.46% | 67.30 | 130 | 67.40 | 2 | 26.29 |
| 2024-03-11 | 2329 | 19842000 | 9676 | 1354170000 | 67.30 | 69.20 | 66.90 | 68.00 | 0.70 | 1.04% | 68.00 | 140 | 68.10 | 20 | 26.56 |
| 2024-03-12 | 2329 | 15340000 | 8318 | 1043278300 | 68.00 | 68.60 | 67.40 | 67.80 | 0.20 | -0.29% | 67.80 | 386 | 67.90 | 2 | 26.48 |
| 2024-03-13 | 2329 | 24202000 | 12408 | 1616798600 | 68.90 | 68.90 | 65.40 | 66.20 | 1.60 | -2.36% | 66.20 | 185 | 66.30 | 83 | 25.86 |
| 2024-03-14 | 2329 | 14147000 | 7280 | 923483800 | 66.20 | 66.50 | 64.50 | 64.90 | 1.30 | -1.96% | 64.90 | 154 | 65.00 | 157 | 25.35 |
| 2024-03-15 | 2329 | 18380000 | 8737 | 1202277300 | 64.50 | 66.20 | 64.40 | 65.00 | 0.10 | 0.15% | 65.00 | 4 | 65.10 | 28 | 25.39 |
| 2024-03-18 | 2329 | 62234000 | 31388 | 2147483647 | 65.50 | 71.20 | 65.20 | 71.00 | 6.00 | 9.23% | 70.90 | 384 | 71.00 | 376 | 27.73 |
| 2024-03-19 | 2329 | 35851000 | 19648 | 2147483647 | 69.60 | 70.10 | 68.00 | 68.60 | 2.40 | -3.38% | 68.60 | 141 | 68.70 | 28 | 26.80 |
| 2024-03-20 | 2329 | 22657000 | 12646 | 1566521600 | 68.50 | 70.40 | 68.10 | 69.20 | 0.60 | 0.87% | 69.10 | 113 | 69.20 | 4 | 27.03 |
| 2024-03-21 | 2329 | 16287000 | 8814 | 1129278100 | 70.00 | 70.50 | 68.50 | 68.60 | 0.60 | -0.87% | 68.60 | 31 | 68.70 | 41 | 26.80 |
| 2024-03-22 | 2329 | 24101000 | 12604 | 1676197900 | 69.00 | 70.50 | 68.60 | 68.70 | 0.10 | 0.15% | 68.70 | 15 | 68.80 | 3 | 26.84 |
| 2024-03-25 | 2329 | 9330000 | 5631 | 640147900 | 69.00 | 69.40 | 68.20 | 68.20 | 0.50 | -0.73% | 68.20 | 386 | 68.30 | 7 | 26.64 |
| 2024-03-26 | 2329 | 23834000 | 11622 | 1585888200 | 68.60 | 68.80 | 65.20 | 65.90 | 2.30 | -3.37% | 65.90 | 53 | 66.00 | 29 | 25.74 |
| 2024-03-27 | 2329 | 6545000 | 3802 | 434235700 | 66.30 | 66.80 | 65.70 | 66.40 | 0.50 | 0.76% | 66.40 | 64 | 66.50 | 67 | 25.94 |
| 2024-03-28 | 2329 | 9887000 | 4988 | 652134500 | 66.80 | 67.10 | 65.40 | 65.40 | 1.00 | -1.51% | 65.30 | 149 | 65.40 | 32 | 25.55 |
| 2024-03-29 | 2329 | 5396000 | 3262 | 354529500 | 65.50 | 66.20 | 65.20 | 65.60 | 0.20 | 0.31% | 65.60 | 51 | 65.70 | 18 | 25.62 |
| 2024-04-01 | 2329 | 6239000 | 3771 | 415506700 | 66.20 | 67.30 | 66.00 | 66.10 | 0.50 | 0.76% | 66.10 | 37 | 66.20 | 8 | 25.82 |
| 2024-04-02 | 2329 | 5598000 | 3645 | 368539500 | 66.90 | 66.90 | 65.40 | 65.50 | 0.60 | -0.91% | 65.40 | 179 | 65.50 | 4 | 25.59 |
| 2024-04-03 | 2329 | 6928000 | 4110 | 451456900 | 65.00 | 66.20 | 64.20 | 65.20 | 0.30 | -0.46% | 65.20 | 142 | 65.40 | 6 | 25.47 |
| 2024-04-08 | 2329 | 10485000 | 6191 | 695468700 | 65.90 | 67.20 | 64.90 | 66.30 | 1.10 | 1.69% | 66.30 | 77 | 66.40 | 23 | 25.90 |
| 2024-04-09 | 2329 | 12781000 | 7422 | 834471400 | 66.60 | 66.80 | 64.70 | 64.80 | 1.50 | -2.26% | 64.80 | 179 | 64.90 | 36 | 25.31 |
| 2024-04-10 | 2329 | 52178000 | 28093 | 2147483647 | 65.50 | 70.30 | 65.40 | 69.70 | 4.90 | 7.56% | 69.60 | 62 | 69.70 | 1 | 27.23 |
| 2024-04-11 | 2329 | 51659000 | 29624 | 2147483647 | 69.90 | 71.20 | 68.50 | 69.20 | 0.50 | -0.72% | 69.20 | 142 | 69.30 | 25 | 27.03 |
| 2024-04-12 | 2329 | 23158000 | 13279 | 1585961100 | 69.40 | 70.00 | 67.60 | 67.70 | 1.50 | -2.17% | 67.60 | 142 | 67.70 | 28 | 26.45 |
| 2024-04-15 | 2329 | 15312000 | 8689 | 1040371300 | 67.00 | 69.00 | 66.40 | 68.70 | 1.00 | 1.48% | 68.70 | 143 | 68.80 | 92 | 26.84 |
| 2024-04-16 | 2329 | 21373000 | 13101 | 1404987400 | 68.00 | 68.80 | 63.30 | 63.80 | 4.90 | -7.13% | 63.80 | 80 | 63.90 | 4 | 24.92 |
| 2024-04-17 | 2329 | 34347000 | 17549 | 2147483647 | 65.80 | 70.10 | 65.80 | 70.10 | 6.30 | 9.87% | 70.10 | 43509 | 0.00 | 0 | 27.38 |
| 2024-04-18 | 2329 | 39880000 | 23819 | 2147483647 | 69.10 | 70.80 | 67.00 | 67.60 | 2.50 | -3.57% | 67.60 | 479 | 67.70 | 108 | 26.41 |
| 2024-04-19 | 2329 | 22563557 | 15506 | 1469774774 | 66.70 | 67.30 | 63.00 | 64.60 | 3.00 | -4.44% | 64.60 | 61 | 64.70 | 78 | 25.23 |
| 2024-04-22 | 2329 | 34323000 | 19276 | 2075930400 | 62.40 | 62.90 | 58.20 | 58.40 | 6.20 | -9.6% | 58.40 | 155 | 58.50 | 28 | 22.81 |
| 2024-04-23 | 2329 | 11415000 | 6419 | 680456000 | 59.50 | 60.50 | 58.70 | 60.10 | 1.70 | 2.91% | 60.10 | 15 | 60.20 | 64 | 23.48 |
| 2024-04-24 | 2329 | 13250000 | 8023 | 827056200 | 61.90 | 63.20 | 61.50 | 62.50 | 2.40 | 3.99% | 62.50 | 28 | 62.60 | 56 | 24.41 |
| 2024-04-25 | 2329 | 10431000 | 6193 | 651275800 | 61.20 | 63.90 | 60.50 | 62.60 | 0.10 | 0.16% | 62.60 | 15 | 62.70 | 7 | 24.45 |