華邦電(2344)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12345678910111213141516171819202122232425262728293031當月平均
1 月　30.00
0
0%		29.35
-0.65
-2.17%		29.10
-0.25
-0.85%		28.85
-0.25
-0.86%		 　28.55
-0.3
-1.04%		28.10
-0.45
-1.58%		28.10
0
0%		27.85
-0.25
-0.89%		27.95
0.1
0.36%		 　29.00
1.05
3.76%		28.10
-0.9
-3.1%		26.85
-1.25
-4.45%		27.50
0.65
2.42%		27.65
0.15
0.55%		 　27.90
0.25
0.9%		28.15
0.25
0.9%		27.90
-0.25
-0.89%		27.85
-0.05
-0.18%		28.00
0.15
0.54%		 　27.90
-0.1
-0.36%		27.35
-0.55
-1.97%		27.20
-0.15
-0.55%		28.18
2 月27.35
0.15
0.55%		27.05
-0.3
-1.1%		 　27.10
0.05
0.18%		 　　　　　　　　26.35
-0.75
-2.77%		27.15
0.8
3.04%		 　27.70
0.55
2.03%		27.30
-0.4
-1.44%		27.70
0.4
1.47%		27.90
0.2
0.72%		27.65
-0.25
-0.9%		 　27.55
-0.1
-0.36%		27.45
-0.1
-0.36%		 27.95
0.5
1.82%		 27.41
3 月27.70
-0.25
-0.89%		 　27.75
0.05
0.18%		27.55
-0.2
-0.72%		27.20
-0.35
-1.27%		27.65
0.45
1.65%		27.60
-0.05
-0.18%		 　27.45
-0.15
-0.54%		27.50
0.05
0.18%		26.80
-0.7
-2.55%		26.80
0
0%		26.50
-0.3
-1.12%		 　26.90
0.4
1.51%		26.60
-0.3
-1.12%		26.05
-0.55
-2.07%		27.70
1.65
6.33%		27.50
-0.2
-0.72%		 　27.45
-0.05
-0.18%		27.10
-0.35
-1.28%		26.95
-0.15
-0.55%		27.00
0.05
0.19%		27.20
0.2
0.74%		 27.24
4 月27.45
0.25
0.92%		27.05
-0.4
-1.46%		26.70
-0.35
-1.29%		 　　　26.80
0.1
0.37%		27.00
0.2
0.75%		27.55
0.55
2.04%		27.30
-0.25
-0.91%		26.90
-0.4
-1.47%		 　26.65
-0.25
-0.93%		25.50
-1.15
-4.32%		26.05
0.55
2.16%		25.90
-0.15
-0.58%		25.40
-0.5
-1.93%		　　　　　　　　　　　　26.65

說明:最高漲幅:6.33%最低跌幅:-4.45% 最高價:30.00最低價:25.40平均價:27.45,灰色底表示週末,漲36天(13.2)元,跌49天(-16.55)元,平盤3天
6%=1,4%=2,3%=1,2%=10,1%=13,0%=12,-0%=2,-1%=4,-2%=5,-3%=9,-4%=29,

明細

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 2344 49107000 18276 1489592500 30.55 30.95 29.90 30.00 0.45 0% 30.00 551 30.05 45 0.00
2024-01-03 2344 41283000 15762 1210910200 29.55 29.65 29.00 29.35 0.65 -2.17% 29.35 467 29.40 129 0.00
2024-01-04 2344 22538000 8098 657075250 29.45 29.60 28.95 29.10 0.25 -0.85% 29.10 335 29.15 271 0.00
2024-01-05 2344 29401000 9799 851209200 29.10 29.30 28.70 28.85 0.25 -0.86% 28.85 310 28.90 8 0.00
2024-01-08 2344 26566000 9613 761167650 29.05 29.20 28.25 28.55 0.30 -1.04% 28.55 307 28.60 29 0.00
2024-01-09 2344 25490000 8012 723039800 28.80 28.80 28.10 28.10 0.45 -1.58% 28.10 905 28.15 89 0.00
2024-01-10 2344 12630000 4408 354531200 28.10 28.20 27.80 28.10 0.00 0% 28.10 668 28.15 192 0.00
2024-01-11 2344 24138000 8667 672851750 28.30 28.30 27.70 27.85 0.25 -0.89% 27.80 1760 27.85 16 0.00
2024-01-12 2344 18755000 5992 522857850 27.80 28.05 27.70 27.95 0.10 0.36% 27.90 373 27.95 259 0.00
2024-01-15 2344 48859000 16318 1404884850 28.15 29.30 28.05 29.00 1.05 3.76% 28.95 296 29.00 1878 0.00
2024-01-16 2344 36900000 14010 1042363400 28.70 28.70 28.00 28.10 0.90 -3.1% 28.10 430 28.15 133 0.00
2024-01-17 2344 76391000 24938 2081541800 28.00 28.05 26.80 26.85 1.25 -4.45% 26.80 2460 26.85 63 0.00
2024-01-18 2344 45706000 10874 1247475650 27.00 27.65 26.90 27.50 0.65 2.42% 27.50 192 27.55 249 0.00
2024-01-19 2344 18876000 6675 523043350 27.75 27.90 27.50 27.65 0.15 0.55% 27.65 143 27.70 154 0.00
2024-01-22 2344 23678000 8480 659069450 27.85 28.20 27.55 27.90 0.25 0.9% 27.90 297 27.95 393 0.00
2024-01-23 2344 53229000 15597 1503138450 28.10 28.75 27.85 28.15 0.25 0.9% 28.10 223 28.15 499 0.00
2024-01-24 2344 45916000 15421 1302507300 28.35 28.90 27.90 27.90 0.25 -0.89% 27.90 968 27.95 426 0.00
2024-01-25 2344 34465000 11186 968412800 28.50 28.60 27.75 27.85 0.05 -0.18% 27.85 770 27.90 74 0.00
2024-01-26 2344 36533000 11178 1023328750 27.95 28.45 27.70 28.00 0.15 0.54% 27.90 6 28.00 535 0.00
2024-01-29 2344 14580000 5621 405139750 28.00 28.00 27.60 27.90 0.10 -0.36% 27.90 9 27.95 349 0.00
2024-01-30 2344 22306000 8619 613350750 27.85 27.90 27.30 27.35 0.55 -1.97% 27.35 301 27.40 16 0.00
2024-01-31 2344 19884000 6740 540802450 27.25 27.55 27.05 27.20 0.15 -0.55% 27.15 136 27.20 201 0.00
2024-02-01 2344 8946000 3465 243937750 27.20 27.40 27.10 27.35 0.15 0.55% 27.35 81 27.40 352 0.00
2024-02-02 2344 12571000 5261 341699300 27.45 27.50 27.05 27.05 0.30 -1.1% 27.05 698 27.10 72 0.00
2024-02-05 2344 11368000 4264 307535400 27.00 27.20 26.90 27.10 0.05 0.18% 27.10 557 27.15 102 0.00
2024-02-15 2344 55965000 19755 1479795800 27.25 27.25 26.20 26.35 0.75 -2.77% 26.35 150 26.40 90 0.00
2024-02-16 2344 32051000 10064 864562550 26.50 27.30 26.45 27.15 0.80 3.04% 27.15 28 27.20 130 0.00
2024-02-19 2344 29235000 9042 807352300 27.65 27.80 27.35 27.70 0.55 2.03% 27.70 16 27.75 450 0.00
2024-02-20 2344 20960000 7801 574235100 27.85 27.85 27.20 27.30 0.40 -1.44% 27.30 429 27.35 113 0.00
2024-02-21 2344 22539000 8093 623935900 27.30 27.80 27.30 27.70 0.40 1.47% 27.70 12 27.75 423 0.00
2024-02-22 2344 20999000 6849 584568650 27.80 28.10 27.60 27.90 0.20 0.72% 27.85 199 27.90 422 0.00
2024-02-23 2344 28845000 9898 804243000 28.15 28.20 27.65 27.65 0.25 -0.9% 27.65 46 27.70 52 0.00
2024-02-26 2344 15422000 5492 424483400 27.65 27.70 27.35 27.55 0.10 -0.36% 27.55 51 27.60 28 0.00
2024-02-27 2344 22862000 8728 634291450 28.00 28.10 27.40 27.45 0.10 -0.36% 27.45 182 27.50 136 0.00
2024-02-29 2344 21578000 6450 597753950 27.50 27.95 27.20 27.95 0.50 1.82% 27.90 23 27.95 157 0.00
2024-03-01 2344 14079000 4772 390920500 27.95 27.95 27.60 27.70 0.25 -0.89% 27.70 25 27.75 136 0.00
2024-03-04 2344 30750000 9906 862946100 28.15 28.50 27.75 27.75 0.05 0.18% 27.70 1010 27.75 147 0.00
2024-03-05 2344 13568000 5284 374249550 27.80 28.00 27.30 27.55 0.20 -0.72% 27.55 347 27.60 3 0.00
2024-03-06 2344 15860000 6190 433386700 27.50 27.70 27.20 27.20 0.35 -1.27% 27.20 1481 27.25 13 0.00
2024-03-07 2344 74441000 24775 2092743300 27.70 28.70 27.60 27.65 0.45 1.65% 27.60 722 27.65 187 0.00
2024-03-08 2344 49038000 17895 1360009900 28.05 28.45 27.10 27.60 0.05 -0.18% 27.60 9 27.65 223 0.00
2024-03-11 2344 29401000 9295 814425650 27.70 28.10 27.30 27.45 0.15 -0.54% 27.45 227 27.50 299 0.00
2024-03-12 2344 19005000 6545 521740750 27.55 27.65 27.30 27.50 0.05 0.18% 27.50 58 27.55 105 0.00
2024-03-13 2344 42841000 14871 1158742800 27.60 27.70 26.80 26.80 0.70 -2.55% 26.80 1214 26.85 399 0.00
2024-03-14 2344 14768000 5851 395808750 26.75 27.10 26.60 26.80 0.00 0% 26.75 154 26.80 140 0.00
2024-03-15 2344 19701000 6489 524436100 26.90 26.90 26.50 26.50 0.30 -1.12% 26.45 1101 26.50 2 0.00
2024-03-18 2344 11145000 4784 296545850 26.50 26.95 26.30 26.90 0.40 1.51% 26.90 104 26.95 646 0.00
2024-03-19 2344 15556000 4951 415469550 26.90 27.00 26.60 26.60 0.30 -1.12% 26.60 1011 26.65 18 0.00
2024-03-20 2344 29827000 11954 783435350 26.65 26.70 26.05 26.05 0.55 -2.07% 26.05 400 26.10 25 0.00
2024-03-21 2344 90077000 26843 2147483647 27.20 27.90 27.10 27.70 1.65 6.33% 27.70 482 27.75 732 0.00
2024-03-22 2344 61319000 19433 1695819150 28.00 28.15 27.20 27.50 0.20 -0.72% 27.50 186 27.55 278 0.00
2024-03-25 2344 23920000 7321 654604450 27.40 27.80 27.10 27.45 0.05 -0.18% 27.45 101 27.50 270 0.00
2024-03-26 2344 44325000 15238 1220259200 27.85 28.10 27.05 27.10 0.35 -1.28% 27.10 220 27.15 67 0.00
2024-03-27 2344 16763000 6637 452094650 27.05 27.15 26.80 26.95 0.15 -0.55% 26.95 37 27.00 28 0.00
2024-03-28 2344 13260000 5253 359020300 27.05 27.40 26.85 27.00 0.05 0.19% 26.95 167 27.00 159 0.00
2024-03-29 2344 15075000 5714 409683450 27.10 27.35 27.00 27.20 0.20 0.74% 27.20 64 27.25 238 0.00
2024-04-01 2344 18598000 6744 512081000 27.40 27.75 27.20 27.45 0.25 0.92% 27.45 843 27.50 215 0.00
2024-04-02 2344 23103000 8383 630055400 27.70 27.80 27.00 27.05 0.40 -1.46% 27.05 54 27.10 61 0.00
2024-04-03 2344 16187000 6222 432307100 26.80 26.90 26.55 26.70 0.35 -1.29% 26.70 1038 26.75 36 0.00
2024-04-08 2344 9124000 3695 244973300 26.90 27.15 26.70 26.80 0.10 0.37% 26.80 86 26.85 23 0.00
2024-04-09 2344 21763000 6477 587162100 27.20 27.20 26.80 27.00 0.20 0.75% 27.00 331 27.05 176 0.00
2024-04-10 2344 71136000 21799 1972726050 27.05 28.20 26.90 27.55 0.55 2.04% 27.55 542 27.60 35 0.00
2024-04-11 2344 22621000 7966 618785850 27.50 27.60 27.15 27.30 0.25 -0.91% 27.30 181 27.35 49 0.00
2024-04-12 2344 38422000 11760 1039051600 27.25 27.35 26.85 26.90 0.40 -1.47% 26.90 2234 26.95 29 0.00
2024-04-15 2344 40213000 13665 1064826750 26.60 26.85 26.25 26.65 0.25 -0.93% 26.60 284 26.65 13 0.00
2024-04-16 2344 59067000 21515 1525024800 26.35 26.50 25.30 25.50 1.15 -4.32% 25.45 420 25.50 590 0.00
2024-04-17 2344 24790000 8328 640944300 25.75 26.05 25.65 26.05 0.55 2.16% 26.00 169 26.05 104 0.00
2024-04-18 2344 17983000 6328 463322900 25.75 26.00 25.55 25.90 0.15 -0.58% 25.85 24 25.90 196 0.00
2024-04-19 2344 37329485 13435 949823738 25.75 25.85 24.95 25.40 0.50 -1.93% 25.35 359 25.40 112 0.00