研華(2395)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 | 369.50 0 0% | 360.00 -9.5 -2.57% | 360.00 0 0% | 358.50 -1.5 -0.42% | 361.00 2.5 0.7% | 360.00 -1 -0.28% | 360.00 0 0% | 359.00 -1 -0.28% | 354.50 -4.5 -1.25% | 354.00 -0.5 -0.14% | 340.50 -13.5 -3.81% | 331.50 -9 -2.64% | 331.50 0 0% | 334.50 3 0.9% | 337.50 3 0.9% | 340.50 3 0.89% | 338.50 -2 -0.59% | 336.00 -2.5 -0.74% | 337.00 1 0.3% | 338.00 1 0.3% | 337.50 -0.5 -0.15% | 337.50 0 0% | 347.21 | |||||||||
| 2 月 | 350.50 13 3.85% | 365.00 14.5 4.14% | 370.50 5.5 1.51% | 383.50 13 3.51% | 380.50 -3 -0.78% | 390.00 9.5 2.5% | 391.00 1 0.26% | 392.00 1 0.26% | 387.00 -5 -1.28% | 380.00 -7 -1.81% | 381.50 1.5 0.39% | 378.50 -3 -0.79% | 390.00 11.5 3.04% | 381.98 | ||||||||||||||||||
| 3 月 | 392.00 2 0.51% | 387.00 -5 -1.28% | 389.50 2.5 0.65% | 390.50 1 0.26% | 397.00 6.5 1.66% | 393.00 -4 -1.01% | 406.50 13.5 3.44% | 404.00 -2.5 -0.62% | 395.00 -9 -2.23% | 393.00 -2 -0.51% | 392.00 -1 -0.25% | 389.50 -2.5 -0.64% | 392.50 3 0.77% | 395.00 2.5 0.64% | 400.00 5 1.27% | 400.00 0 0% | 400.50 0.5 0.13% | 404.50 4 1% | 406.00 1.5 0.37% | 407.00 1 0.25% | 404.00 -3 -0.74% | 397.11 | ||||||||||
| 4 月 | 400.00 -4 -0.99% | 395.50 -4.5 -1.13% | 390.50 -5 -1.26% | 389.00 -1.5 -0.38% | 394.50 5.5 1.41% | 384.00 -10.5 -2.66% | 386.00 2 0.52% | 378.50 -7.5 -1.94% | 374.50 -4 -1.06% | 365.00 -9.5 -2.54% | 371.00 6 1.64% | 372.00 1 0.27% | 365.00 -7 -1.88% | 368.50 3.5 0.96% | 366.50 -2 -0.54% | 373.50 7 1.91% | 365.00 -8.5 -2.28% | 378.55 |
說明:最高漲幅:4.14%最低跌幅:-3.81% 最高價:407.00最低價:331.50平均價:375.91,灰色底表示週末,漲46天(221)元,跌41天(-178)元,平盤6天
4%=4,3%=6,2%=5,1%=18,0%=19,-0%=1,-1%=4,-2%=5,-3%=9,-4%=22,
| 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 | 2395 | 460000 | 367 | 169842000 | 371.50 | 372.00 | 367.00 | 369.50 | 2.50 | 0% | 369.00 | 1 | 369.50 | 31 | 28.58 |
| 2024-01-03 | 2395 | 772000 | 586 | 278687000 | 365.50 | 367.00 | 359.50 | 360.00 | 9.50 | -2.57% | 360.00 | 181 | 361.00 | 2 | 27.84 |
| 2024-01-04 | 2395 | 639000 | 429 | 230245500 | 360.00 | 362.00 | 359.00 | 360.00 | 0.00 | 0% | 360.00 | 65 | 360.50 | 97 | 27.84 |
| 2024-01-05 | 2395 | 888000 | 608 | 319590000 | 357.50 | 362.00 | 357.50 | 358.50 | 1.50 | -0.42% | 358.50 | 58 | 360.00 | 56 | 27.73 |
| 2024-01-08 | 2395 | 891000 | 712 | 323145000 | 361.00 | 367.00 | 359.50 | 361.00 | 2.50 | 0.7% | 361.00 | 18 | 362.00 | 4 | 27.92 |
| 2024-01-09 | 2395 | 523000 | 409 | 188743000 | 362.00 | 362.50 | 360.00 | 360.00 | 1.00 | -0.28% | 360.00 | 217 | 361.00 | 17 | 27.84 |
| 2024-01-10 | 2395 | 574000 | 463 | 206875500 | 363.00 | 363.00 | 358.00 | 360.00 | 0.00 | 0% | 360.00 | 138 | 360.50 | 22 | 27.84 |
| 2024-01-11 | 2395 | 562000 | 414 | 201663000 | 360.00 | 360.00 | 357.50 | 359.00 | 1.00 | -0.28% | 358.50 | 4 | 359.00 | 1 | 27.76 |
| 2024-01-12 | 2395 | 695000 | 497 | 245547000 | 353.50 | 355.00 | 350.00 | 354.50 | 4.50 | -1.25% | 353.50 | 4 | 354.50 | 26 | 27.42 |
| 2024-01-15 | 2395 | 330000 | 236 | 116913500 | 355.00 | 356.50 | 353.00 | 354.00 | 0.50 | -0.14% | 354.00 | 29 | 354.50 | 34 | 27.38 |
| 2024-01-16 | 2395 | 1372000 | 1050 | 469337000 | 346.00 | 348.00 | 340.00 | 340.50 | 13.50 | -3.81% | 340.50 | 21 | 342.00 | 8 | 26.33 |
| 2024-01-17 | 2395 | 2410000 | 1638 | 806427000 | 336.00 | 339.00 | 331.50 | 331.50 | 9.00 | -2.64% | 331.50 | 4 | 332.50 | 1 | 25.64 |
| 2024-01-18 | 2395 | 817000 | 685 | 272279500 | 332.00 | 335.50 | 331.50 | 331.50 | 0.00 | 0% | 331.50 | 1 | 333.00 | 33 | 25.64 |
| 2024-01-19 | 2395 | 1378000 | 1042 | 460040500 | 329.50 | 336.50 | 329.50 | 334.50 | 3.00 | 0.9% | 334.50 | 16 | 335.00 | 1 | 25.87 |
| 2024-01-22 | 2395 | 1221000 | 1025 | 414357500 | 339.50 | 345.00 | 335.50 | 337.50 | 3.00 | 0.9% | 337.50 | 10 | 338.00 | 20 | 26.10 |
| 2024-01-23 | 2395 | 1003000 | 807 | 341328500 | 342.00 | 344.00 | 337.50 | 340.50 | 3.00 | 0.89% | 340.00 | 9 | 340.50 | 10 | 26.33 |
| 2024-01-24 | 2395 | 510000 | 419 | 173505500 | 341.50 | 342.50 | 338.00 | 338.50 | 2.00 | -0.59% | 338.00 | 27 | 338.50 | 4 | 26.18 |
| 2024-01-25 | 2395 | 528000 | 412 | 178156000 | 341.00 | 341.00 | 336.00 | 336.00 | 2.50 | -0.74% | 336.00 | 31 | 336.50 | 13 | 25.99 |
| 2024-01-26 | 2395 | 342000 | 241 | 115385000 | 336.00 | 339.00 | 334.50 | 337.00 | 1.00 | 0.3% | 337.00 | 24 | 337.50 | 25 | 26.06 |
| 2024-01-29 | 2395 | 483000 | 388 | 163177500 | 335.00 | 340.00 | 333.50 | 338.00 | 1.00 | 0.3% | 337.50 | 19 | 338.50 | 1 | 26.14 |
| 2024-01-30 | 2395 | 554000 | 447 | 187754500 | 339.50 | 341.50 | 337.00 | 337.50 | 0.50 | -0.15% | 337.50 | 8 | 338.00 | 14 | 26.10 |
| 2024-01-31 | 2395 | 626000 | 406 | 211860500 | 340.00 | 340.00 | 336.00 | 337.50 | 0.00 | 0% | 337.50 | 40 | 338.00 | 13 | 26.10 |
| 2024-02-01 | 2395 | 1519000 | 1135 | 528056500 | 339.50 | 351.50 | 339.50 | 350.50 | 13.00 | 3.85% | 350.00 | 5 | 350.50 | 1 | 27.11 |
| 2024-02-02 | 2395 | 1887000 | 1456 | 682398000 | 352.50 | 365.50 | 352.00 | 365.00 | 14.50 | 4.14% | 364.50 | 1 | 365.00 | 10 | 28.23 |
| 2024-02-05 | 2395 | 2258000 | 1628 | 834385000 | 369.50 | 372.00 | 363.00 | 370.50 | 5.50 | 1.51% | 370.50 | 3 | 371.00 | 27 | 28.65 |
| 2024-02-15 | 2395 | 4342000 | 3076 | 1666490500 | 400.00 | 400.00 | 373.00 | 383.50 | 13.00 | 3.51% | 383.50 | 53 | 384.00 | 19 | 29.66 |
| 2024-02-16 | 2395 | 1476000 | 1121 | 559648500 | 380.00 | 381.50 | 376.00 | 380.50 | 3.00 | -0.78% | 380.00 | 63 | 380.50 | 12 | 29.43 |
| 2024-02-19 | 2395 | 1418000 | 896 | 549678000 | 384.00 | 390.00 | 384.00 | 390.00 | 9.50 | 2.5% | 388.50 | 31 | 390.00 | 50 | 30.16 |
| 2024-02-20 | 2395 | 1343000 | 961 | 521209500 | 384.50 | 391.00 | 383.00 | 391.00 | 1.00 | 0.26% | 390.50 | 18 | 391.00 | 13 | 30.24 |
| 2024-02-21 | 2395 | 1273000 | 863 | 497057500 | 388.00 | 392.00 | 385.00 | 392.00 | 1.00 | 0.26% | 390.50 | 16 | 392.00 | 11 | 30.32 |
| 2024-02-22 | 2395 | 861000 | 693 | 333829500 | 392.00 | 392.00 | 386.50 | 387.00 | 5.00 | -1.28% | 386.50 | 30 | 387.00 | 6 | 29.93 |
| 2024-02-23 | 2395 | 1669000 | 874 | 641394500 | 385.50 | 387.00 | 379.50 | 380.00 | 7.00 | -1.81% | 379.50 | 6 | 380.00 | 14 | 29.39 |
| 2024-02-26 | 2395 | 806000 | 557 | 305799500 | 378.50 | 381.50 | 377.00 | 381.50 | 1.50 | 0.39% | 381.00 | 7 | 381.50 | 6 | 29.50 |
| 2024-02-27 | 2395 | 1041000 | 670 | 392587000 | 380.00 | 381.50 | 373.00 | 378.50 | 3.00 | -0.79% | 378.50 | 9 | 379.00 | 4 | 29.27 |
| 2024-02-29 | 2395 | 2246000 | 1062 | 870880500 | 380.00 | 390.00 | 377.00 | 390.00 | 11.50 | 3.04% | 390.00 | 20 | 390.50 | 2 | 30.90 |
| 2024-03-01 | 2395 | 842000 | 729 | 329154000 | 387.50 | 394.00 | 386.00 | 392.00 | 2.00 | 0.51% | 392.00 | 7 | 392.50 | 3 | 31.06 |
| 2024-03-04 | 2395 | 563000 | 452 | 218789500 | 389.00 | 390.50 | 387.00 | 387.00 | 5.00 | -1.28% | 386.50 | 6 | 387.00 | 1 | 30.67 |
| 2024-03-05 | 2395 | 1140000 | 798 | 443496000 | 387.00 | 394.00 | 385.50 | 389.50 | 2.50 | 0.65% | 389.00 | 50 | 389.50 | 3 | 30.86 |
| 2024-03-06 | 2395 | 780000 | 594 | 304758000 | 389.00 | 392.50 | 386.50 | 390.50 | 1.00 | 0.26% | 390.00 | 52 | 391.00 | 1 | 30.94 |
| 2024-03-07 | 2395 | 2015000 | 1582 | 798159000 | 398.00 | 400.00 | 389.00 | 397.00 | 6.50 | 1.66% | 396.50 | 12 | 397.00 | 27 | 31.46 |
| 2024-03-08 | 2395 | 1570000 | 1134 | 616516500 | 391.00 | 396.00 | 388.00 | 393.00 | 4.00 | -1.01% | 392.50 | 2 | 393.00 | 59 | 31.14 |
| 2024-03-11 | 2395 | 3257000 | 2311 | 1329932500 | 400.00 | 432.00 | 396.50 | 406.50 | 13.50 | 3.44% | 405.50 | 32 | 406.50 | 15 | 32.21 |
| 2024-03-12 | 2395 | 1122000 | 785 | 454707000 | 406.50 | 409.50 | 403.50 | 404.00 | 2.50 | -0.62% | 403.50 | 8 | 404.00 | 29 | 32.01 |
| 2024-03-13 | 2395 | 1702000 | 1131 | 671430500 | 396.00 | 398.00 | 392.00 | 395.00 | 9.00 | -2.23% | 394.50 | 16 | 395.00 | 2 | 31.30 |
| 2024-03-14 | 2395 | 1179000 | 762 | 462022000 | 395.00 | 395.00 | 389.50 | 393.00 | 2.00 | -0.51% | 392.00 | 4 | 393.50 | 21 | 31.14 |
| 2024-03-15 | 2395 | 1768000 | 743 | 691860000 | 388.00 | 392.50 | 387.50 | 392.00 | 1.00 | -0.25% | 392.00 | 186 | 392.50 | 16 | 31.06 |
| 2024-03-18 | 2395 | 728000 | 458 | 284897500 | 393.00 | 398.00 | 388.50 | 389.50 | 2.50 | -0.64% | 389.00 | 13 | 390.00 | 6 | 30.86 |
| 2024-03-19 | 2395 | 1301000 | 804 | 509197500 | 388.00 | 395.00 | 384.00 | 392.50 | 3.00 | 0.77% | 392.50 | 9 | 394.00 | 6 | 31.10 |
| 2024-03-20 | 2395 | 824000 | 504 | 325512000 | 392.00 | 397.50 | 391.50 | 395.00 | 2.50 | 0.64% | 395.00 | 28 | 396.50 | 2 | 31.30 |
| 2024-03-21 | 2395 | 921000 | 663 | 367628000 | 398.00 | 402.00 | 395.00 | 400.00 | 5.00 | 1.27% | 400.00 | 46 | 400.50 | 7 | 31.70 |
| 2024-03-22 | 2395 | 628000 | 479 | 250644500 | 396.50 | 401.00 | 396.00 | 400.00 | 0.00 | 0% | 400.00 | 68 | 400.50 | 7 | 31.70 |
| 2024-03-25 | 2395 | 554000 | 416 | 222849500 | 400.00 | 406.50 | 399.00 | 400.50 | 0.50 | 0.13% | 400.50 | 2 | 401.00 | 77 | 31.74 |
| 2024-03-26 | 2395 | 1098000 | 779 | 445523500 | 400.00 | 412.00 | 400.00 | 404.50 | 4.00 | 1% | 404.00 | 15 | 405.00 | 3 | 32.05 |
| 2024-03-27 | 2395 | 470000 | 346 | 190367500 | 400.50 | 408.00 | 400.50 | 406.00 | 1.50 | 0.37% | 404.50 | 8 | 406.00 | 3 | 32.17 |
| 2024-03-28 | 2395 | 833000 | 654 | 337828000 | 404.00 | 408.00 | 402.50 | 407.00 | 1.00 | 0.25% | 407.00 | 8 | 407.50 | 4 | 32.25 |
| 2024-03-29 | 2395 | 894000 | 637 | 361682500 | 406.00 | 410.00 | 402.00 | 404.00 | 3.00 | -0.74% | 404.00 | 16 | 405.00 | 6 | 32.01 |
| 2024-04-01 | 2395 | 911000 | 709 | 364515000 | 406.00 | 406.50 | 398.00 | 400.00 | 4.00 | -0.99% | 400.00 | 2 | 400.50 | 4 | 31.70 |
| 2024-04-02 | 2395 | 996000 | 834 | 394012000 | 398.50 | 401.00 | 393.50 | 395.50 | 4.50 | -1.13% | 395.00 | 4 | 395.50 | 4 | 31.34 |
| 2024-04-03 | 2395 | 1125000 | 873 | 439340000 | 395.50 | 395.50 | 387.50 | 390.50 | 5.00 | -1.26% | 390.50 | 1 | 391.00 | 3 | 30.94 |
| 2024-04-08 | 2395 | 2883000 | 1827 | 1115137000 | 386.00 | 390.50 | 380.50 | 389.00 | 1.50 | -0.38% | 389.00 | 6 | 390.50 | 2 | 30.82 |
| 2024-04-09 | 2395 | 962000 | 754 | 378144000 | 387.00 | 394.50 | 387.00 | 394.50 | 5.50 | 1.41% | 393.00 | 19 | 394.50 | 4 | 31.26 |
| 2024-04-10 | 2395 | 919000 | 728 | 355946500 | 392.00 | 393.50 | 383.50 | 384.00 | 10.50 | -2.66% | 384.00 | 6 | 384.50 | 5 | 30.43 |
| 2024-04-11 | 2395 | 550000 | 479 | 211409500 | 383.50 | 386.00 | 382.50 | 386.00 | 2.00 | 0.52% | 384.50 | 5 | 386.00 | 4 | 30.59 |
| 2024-04-12 | 2395 | 1397000 | 1124 | 530560500 | 379.50 | 383.50 | 378.00 | 378.50 | 7.50 | -1.94% | 378.50 | 6 | 379.50 | 1 | 29.99 |
| 2024-04-15 | 2395 | 1171000 | 883 | 440273500 | 381.00 | 381.00 | 374.00 | 374.50 | 4.00 | -1.06% | 374.50 | 1 | 376.00 | 1 | 29.68 |
| 2024-04-16 | 2395 | 1093000 | 864 | 401001000 | 371.50 | 372.00 | 364.00 | 365.00 | 9.50 | -2.54% | 365.00 | 20 | 367.00 | 6 | 28.92 |
| 2024-04-17 | 2395 | 568000 | 469 | 210420000 | 368.50 | 373.00 | 366.00 | 371.00 | 6.00 | 1.64% | 370.50 | 3 | 371.00 | 2 | 29.40 |
| 2024-04-18 | 2395 | 681000 | 479 | 251524500 | 369.50 | 373.00 | 364.00 | 372.00 | 1.00 | 0.27% | 372.00 | 2 | 372.50 | 15 | 29.48 |
| 2024-04-19 | 2395 | 1217786 | 1749 | 444601138 | 365.50 | 369.00 | 359.50 | 365.00 | 7.00 | -1.88% | 364.50 | 8 | 365.00 | 9 | 28.92 |
| 2024-04-22 | 2395 | 831000 | 680 | 305947500 | 371.50 | 371.50 | 365.50 | 368.50 | 3.50 | 0.96% | 368.00 | 12 | 368.50 | 5 | 29.20 |
| 2024-04-23 | 2395 | 1176000 | 975 | 431681500 | 375.00 | 375.00 | 363.50 | 366.50 | 2.00 | -0.54% | 365.00 | 9 | 366.50 | 25 | 29.04 |
| 2024-04-24 | 2395 | 614000 | 495 | 228611000 | 370.00 | 373.50 | 369.50 | 373.50 | 7.00 | 1.91% | 373.00 | 5 | 373.50 | 7 | 29.60 |
| 2024-04-25 | 2395 | 781000 | 605 | 286273000 | 375.00 | 375.00 | 364.50 | 365.00 | 8.50 | -2.28% | 365.00 | 3 | 365.50 | 5 | 28.92 |