中華電(2412)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 | 120.50 0 0% | 120.00 -0.5 -0.41% | 119.00 -1 -0.83% | 119.50 0.5 0.42% | 120.50 1 0.84% | 120.00 -0.5 -0.41% | 120.00 0 0% | 120.50 0.5 0.42% | 120.00 -0.5 -0.41% | 120.50 0.5 0.42% | 119.00 -1.5 -1.24% | 118.50 -0.5 -0.42% | 118.50 0 0% | 119.00 0.5 0.42% | 119.00 0 0% | 119.50 0.5 0.42% | 120.00 0.5 0.42% | 120.00 0 0% | 119.50 -0.5 -0.42% | 120.00 0.5 0.42% | 119.50 -0.5 -0.42% | 119.00 -0.5 -0.42% | 119.69 | |||||||||
| 2 月 | 120.00 1 0.84% | 120.50 0.5 0.42% | 121.50 1 0.83% | 121.00 -0.5 -0.41% | 122.00 1 0.83% | 122.00 0 0% | 122.50 0.5 0.41% | 122.50 0 0% | 122.00 -0.5 -0.41% | 122.00 0 0% | 122.00 0 0% | 121.00 -1 -0.82% | 120.50 -0.5 -0.41% | 121.43 | ||||||||||||||||||
| 3 月 | 121.00 0.5 0.41% | 121.50 0.5 0.41% | 121.00 -0.5 -0.41% | 121.50 0.5 0.41% | 121.00 -0.5 -0.41% | 120.50 -0.5 -0.41% | 121.50 1 0.83% | 121.50 0 0% | 121.00 -0.5 -0.41% | 122.00 1 0.83% | 122.50 0.5 0.41% | 123.00 0.5 0.41% | 123.00 0 0% | 123.00 0 0% | 123.50 0.5 0.41% | 124.00 0.5 0.4% | 124.50 0.5 0.4% | 125.50 1 0.8% | 127.00 1.5 1.2% | 125.50 -1.5 -1.18% | 126.00 0.5 0.4% | 123.09 | ||||||||||
| 4 月 | 126.50 0.5 0.4% | 126.50 0 0% | 125.00 -1.5 -1.19% | 126.50 1.5 1.2% | 125.50 -1 -0.79% | 126.00 0.5 0.4% | 126.50 0.5 0.4% | 125.50 -1 -0.79% | 126.00 0.5 0.4% | 124.50 -1.5 -1.19% | 123.50 -1 -0.8% | 124.00 0.5 0.4% | 123.00 -1 -0.81% | 125.43 |
說明:最高漲幅:1.2%最低跌幅:-1.24% 最高價:127.00最低價:118.50平均價:122.11,灰色底表示週末,漲46天(31)元,跌26天(-20)元,平盤16天
1%=13,0%=49,-0%=10,-1%=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 | 2412 | 3909000 | 1656 | 469733500 | 120.00 | 120.50 | 119.50 | 120.50 | 0.50 | 0% | 120.00 | 215 | 120.50 | 2063 | 25.21 |
| 2024-01-03 | 2412 | 6615000 | 2181 | 791579000 | 120.00 | 120.50 | 119.00 | 120.00 | 0.50 | -0.41% | 119.50 | 237 | 120.00 | 510 | 25.10 |
| 2024-01-04 | 2412 | 5938000 | 2730 | 709052500 | 119.50 | 120.00 | 119.00 | 119.00 | 1.00 | -0.83% | 119.00 | 1132 | 119.50 | 454 | 24.90 |
| 2024-01-05 | 2412 | 2793000 | 1309 | 333316000 | 119.50 | 119.50 | 119.00 | 119.50 | 0.50 | 0.42% | 119.00 | 1339 | 119.50 | 371 | 25.00 |
| 2024-01-08 | 2412 | 7350000 | 2710 | 882502000 | 119.50 | 120.50 | 119.00 | 120.50 | 1.00 | 0.84% | 120.00 | 1087 | 120.50 | 1674 | 25.21 |
| 2024-01-09 | 2412 | 4193000 | 1677 | 503924000 | 120.50 | 120.50 | 120.00 | 120.00 | 0.50 | -0.41% | 120.00 | 2574 | 120.50 | 2228 | 25.10 |
| 2024-01-10 | 2412 | 3526000 | 1329 | 423281000 | 120.00 | 120.50 | 120.00 | 120.00 | 0.00 | 0% | 120.00 | 7 | 120.50 | 2938 | 25.10 |
| 2024-01-11 | 2412 | 4308000 | 1459 | 518158000 | 120.00 | 120.50 | 120.00 | 120.50 | 0.50 | 0.42% | 120.00 | 1360 | 120.50 | 1400 | 25.21 |
| 2024-01-12 | 2412 | 2462000 | 1084 | 295634500 | 120.50 | 120.50 | 120.00 | 120.00 | 0.50 | -0.41% | 120.00 | 734 | 120.50 | 2113 | 25.10 |
| 2024-01-15 | 2412 | 5603000 | 1600 | 675055500 | 120.00 | 121.00 | 120.00 | 120.50 | 0.50 | 0.42% | 120.00 | 2071 | 120.50 | 279 | 25.21 |
| 2024-01-16 | 2412 | 9685000 | 3545 | 1158564000 | 120.00 | 120.50 | 119.00 | 119.00 | 1.50 | -1.24% | 119.00 | 1204 | 119.50 | 3 | 24.90 |
| 2024-01-17 | 2412 | 11783000 | 5111 | 1400544500 | 119.00 | 119.50 | 118.50 | 118.50 | 0.50 | -0.42% | 118.50 | 135 | 119.00 | 181 | 24.79 |
| 2024-01-18 | 2412 | 4980000 | 1865 | 591271000 | 118.50 | 119.00 | 118.50 | 118.50 | 0.00 | 0% | 118.50 | 2208 | 119.00 | 387 | 24.79 |
| 2024-01-19 | 2412 | 6767000 | 2394 | 805628500 | 118.50 | 120.00 | 118.50 | 119.00 | 0.50 | 0.42% | 119.00 | 945 | 119.50 | 157 | 24.90 |
| 2024-01-22 | 2412 | 4083000 | 1982 | 487796500 | 119.50 | 120.00 | 119.00 | 119.00 | 0.00 | 0% | 119.00 | 1137 | 119.50 | 225 | 24.90 |
| 2024-01-23 | 2412 | 5020000 | 1647 | 598797000 | 119.50 | 120.00 | 119.00 | 119.50 | 0.50 | 0.42% | 119.50 | 156 | 120.00 | 1170 | 25.00 |
| 2024-01-24 | 2412 | 3765000 | 2198 | 451069000 | 119.50 | 120.00 | 119.50 | 120.00 | 0.50 | 0.42% | 119.50 | 1491 | 120.00 | 957 | 25.10 |
| 2024-01-25 | 2412 | 4208000 | 1698 | 504537500 | 120.00 | 120.50 | 119.50 | 120.00 | 0.00 | 0% | 119.50 | 2100 | 120.00 | 206 | 25.10 |
| 2024-01-26 | 2412 | 3420000 | 1720 | 409507000 | 120.00 | 120.00 | 119.50 | 119.50 | 0.50 | -0.42% | 119.50 | 758 | 120.00 | 750 | 25.00 |
| 2024-01-29 | 2412 | 5127000 | 2148 | 615639000 | 119.50 | 120.50 | 119.50 | 120.00 | 0.50 | 0.42% | 120.00 | 1146 | 120.50 | 1930 | 25.10 |
| 2024-01-30 | 2412 | 6022000 | 2850 | 720619000 | 120.00 | 120.00 | 119.50 | 119.50 | 0.50 | -0.42% | 119.50 | 297 | 120.00 | 706 | 25.00 |
| 2024-01-31 | 2412 | 5864000 | 2052 | 698717000 | 119.00 | 119.50 | 119.00 | 119.00 | 0.50 | -0.42% | 119.00 | 1737 | 119.50 | 826 | 24.90 |
| 2024-02-01 | 2412 | 8636000 | 2651 | 1032731000 | 119.00 | 120.00 | 119.00 | 120.00 | 1.00 | 0.84% | 120.00 | 95 | 120.50 | 1658 | 25.10 |
| 2024-02-02 | 2412 | 6853000 | 2206 | 823561000 | 120.00 | 120.50 | 119.50 | 120.50 | 0.50 | 0.42% | 120.00 | 543 | 120.50 | 386 | 25.21 |
| 2024-02-05 | 2412 | 10311000 | 3700 | 1246631500 | 120.00 | 121.50 | 120.00 | 121.50 | 1.00 | 0.83% | 121.00 | 1190 | 121.50 | 1295 | 25.42 |
| 2024-02-15 | 2412 | 12460000 | 5267 | 1512466500 | 121.50 | 122.00 | 121.00 | 121.00 | 0.50 | -0.41% | 121.00 | 364 | 121.50 | 349 | 25.31 |
| 2024-02-16 | 2412 | 5655000 | 2895 | 686434500 | 121.50 | 122.00 | 121.00 | 122.00 | 1.00 | 0.83% | 121.50 | 33 | 122.00 | 1941 | 25.52 |
| 2024-02-19 | 2412 | 6974000 | 2846 | 851990500 | 121.50 | 122.50 | 121.50 | 122.00 | 0.00 | 0% | 122.00 | 1064 | 122.50 | 1079 | 25.52 |
| 2024-02-20 | 2412 | 4905000 | 2536 | 599391000 | 122.00 | 122.50 | 122.00 | 122.50 | 0.50 | 0.41% | 122.00 | 890 | 122.50 | 1829 | 25.63 |
| 2024-02-21 | 2412 | 6221000 | 2457 | 762761500 | 122.50 | 123.00 | 122.50 | 122.50 | 0.00 | 0% | 122.50 | 1700 | 123.00 | 3255 | 25.63 |
| 2024-02-22 | 2412 | 7093000 | 2586 | 867428500 | 122.50 | 123.00 | 122.00 | 122.00 | 0.50 | -0.41% | 122.00 | 1388 | 122.50 | 951 | 25.52 |
| 2024-02-23 | 2412 | 3657000 | 1843 | 446751000 | 122.00 | 122.50 | 122.00 | 122.00 | 0.00 | 0% | 122.00 | 998 | 122.50 | 1914 | 25.52 |
| 2024-02-26 | 2412 | 4354000 | 2069 | 531987500 | 122.00 | 122.50 | 122.00 | 122.00 | 0.00 | 0% | 122.00 | 1818 | 122.50 | 1109 | 25.52 |
| 2024-02-27 | 2412 | 19648000 | 6515 | 2147483647 | 122.00 | 122.50 | 120.50 | 121.00 | 1.00 | -0.82% | 121.00 | 3120 | 121.50 | 125 | 25.42 |
| 2024-02-29 | 2412 | 19889000 | 3870 | 2147483647 | 120.00 | 121.00 | 120.00 | 120.50 | 0.50 | -0.41% | 120.50 | 622 | 121.00 | 155 | 25.32 |
| 2024-03-01 | 2412 | 3805000 | 1698 | 460502500 | 120.50 | 121.50 | 120.50 | 121.00 | 0.50 | 0.41% | 121.00 | 335 | 121.50 | 297 | 25.42 |
| 2024-03-04 | 2412 | 5688000 | 2330 | 691290000 | 121.00 | 122.00 | 121.00 | 121.50 | 0.50 | 0.41% | 121.50 | 460 | 122.00 | 1004 | 25.53 |
| 2024-03-05 | 2412 | 6377000 | 2618 | 773199500 | 121.50 | 122.00 | 121.00 | 121.00 | 0.50 | -0.41% | 121.00 | 913 | 121.50 | 894 | 25.42 |
| 2024-03-06 | 2412 | 6986000 | 2246 | 848222500 | 121.00 | 122.00 | 121.00 | 121.50 | 0.50 | 0.41% | 121.50 | 86 | 122.00 | 1573 | 25.53 |
| 2024-03-07 | 2412 | 4535000 | 2766 | 549238500 | 121.00 | 121.50 | 121.00 | 121.00 | 0.50 | -0.41% | 121.00 | 648 | 121.50 | 523 | 25.42 |
| 2024-03-08 | 2412 | 5782000 | 2926 | 697785500 | 120.50 | 121.00 | 120.50 | 120.50 | 0.50 | -0.41% | 120.50 | 1610 | 121.00 | 366 | 25.32 |
| 2024-03-11 | 2412 | 6682000 | 2347 | 807658000 | 120.50 | 121.50 | 120.50 | 121.50 | 1.00 | 0.83% | 121.00 | 371 | 121.50 | 54 | 25.53 |
| 2024-03-12 | 2412 | 6105000 | 2710 | 742768000 | 122.00 | 122.00 | 121.50 | 121.50 | 0.00 | 0% | 121.00 | 2016 | 121.50 | 3 | 25.53 |
| 2024-03-13 | 2412 | 7309000 | 3357 | 886030500 | 121.00 | 121.50 | 121.00 | 121.00 | 0.50 | -0.41% | 121.00 | 2648 | 121.50 | 188 | 25.42 |
| 2024-03-14 | 2412 | 5971000 | 2869 | 727094500 | 121.00 | 122.00 | 121.00 | 122.00 | 1.00 | 0.83% | 121.50 | 1407 | 122.00 | 545 | 25.63 |
| 2024-03-15 | 2412 | 14341000 | 3550 | 1754248000 | 122.00 | 122.50 | 121.50 | 122.50 | 0.50 | 0.41% | 122.00 | 931 | 122.50 | 1124 | 25.74 |
| 2024-03-18 | 2412 | 6061000 | 3125 | 744075500 | 122.50 | 123.00 | 122.00 | 123.00 | 0.50 | 0.41% | 122.50 | 1376 | 123.00 | 2484 | 25.84 |
| 2024-03-19 | 2412 | 12269000 | 3567 | 1506910000 | 122.50 | 123.50 | 122.00 | 123.00 | 0.00 | 0% | 123.00 | 2136 | 123.50 | 1763 | 25.84 |
| 2024-03-20 | 2412 | 10803000 | 3823 | 1330906000 | 122.50 | 124.00 | 122.50 | 123.00 | 0.00 | 0% | 123.00 | 2185 | 123.50 | 642 | 25.84 |
| 2024-03-21 | 2412 | 8633000 | 3563 | 1065928500 | 123.00 | 124.00 | 122.50 | 123.50 | 0.50 | 0.41% | 123.50 | 961 | 124.00 | 2364 | 25.95 |
| 2024-03-22 | 2412 | 7633000 | 3203 | 943620500 | 123.00 | 124.00 | 123.00 | 124.00 | 0.50 | 0.4% | 123.50 | 3061 | 124.00 | 1737 | 26.05 |
| 2024-03-25 | 2412 | 5101000 | 2091 | 633084000 | 123.50 | 124.50 | 123.50 | 124.50 | 0.50 | 0.4% | 124.00 | 2700 | 124.50 | 1239 | 26.16 |
| 2024-03-26 | 2412 | 9005000 | 3844 | 1126666500 | 124.50 | 125.50 | 124.00 | 125.50 | 1.00 | 0.8% | 125.00 | 941 | 125.50 | 1248 | 26.37 |
| 2024-03-27 | 2412 | 15620000 | 6044 | 1974301000 | 125.50 | 127.00 | 125.50 | 127.00 | 1.50 | 1.2% | 126.50 | 384 | 127.00 | 539 | 26.68 |
| 2024-03-28 | 2412 | 15112000 | 5709 | 1904281000 | 126.50 | 127.00 | 125.00 | 125.50 | 1.50 | -1.18% | 125.00 | 553 | 125.50 | 111 | 26.37 |
| 2024-03-29 | 2412 | 9735000 | 3243 | 1230313500 | 125.50 | 127.00 | 125.00 | 126.00 | 0.50 | 0.4% | 126.00 | 5 | 126.50 | 367 | 26.47 |
| 2024-04-01 | 2412 | 5336000 | 2361 | 674169000 | 126.00 | 127.00 | 125.50 | 126.50 | 0.50 | 0.4% | 126.50 | 63 | 127.00 | 2599 | 26.58 |
| 2024-04-02 | 2412 | 9002000 | 3959 | 1140941500 | 126.50 | 127.00 | 126.00 | 126.50 | 0.00 | 0% | 126.50 | 48 | 127.00 | 1276 | 26.58 |
| 2024-04-03 | 2412 | 11487000 | 3907 | 1443065000 | 126.50 | 126.50 | 125.00 | 125.00 | 1.50 | -1.19% | 125.00 | 397 | 125.50 | 84 | 26.26 |
| 2024-04-08 | 2412 | 8536000 | 3841 | 1076444000 | 125.00 | 126.50 | 125.00 | 126.50 | 1.50 | 1.2% | 126.50 | 54 | 127.00 | 2179 | 26.58 |
| 2024-04-09 | 2412 | 4272000 | 1610 | 537455500 | 126.00 | 126.50 | 125.50 | 125.50 | 1.00 | -0.79% | 125.50 | 1206 | 126.00 | 476 | 26.37 |
| 2024-04-10 | 2412 | 4830000 | 2063 | 607690500 | 125.50 | 126.00 | 125.50 | 126.00 | 0.50 | 0.4% | 125.50 | 952 | 126.00 | 648 | 26.47 |
| 2024-04-11 | 2412 | 8686000 | 3915 | 1094067500 | 125.50 | 126.50 | 125.00 | 126.50 | 0.50 | 0.4% | 126.00 | 1302 | 126.50 | 877 | 26.58 |
| 2024-04-12 | 2412 | 6924000 | 2754 | 870868000 | 125.50 | 126.50 | 125.50 | 125.50 | 1.00 | -0.79% | 125.50 | 1262 | 126.00 | 421 | 26.37 |
| 2024-04-15 | 2412 | 8556000 | 3502 | 1078497500 | 125.50 | 126.50 | 125.50 | 126.00 | 0.50 | 0.4% | 125.50 | 1651 | 126.00 | 646 | 26.47 |
| 2024-04-16 | 2412 | 14915000 | 5946 | 1863640500 | 125.50 | 126.00 | 124.00 | 124.50 | 1.50 | -1.19% | 124.50 | 1 | 125.00 | 3829 | 26.16 |
| 2024-04-17 | 2412 | 14122000 | 5690 | 1751187000 | 125.00 | 125.00 | 123.50 | 123.50 | 1.00 | -0.8% | 123.50 | 710 | 124.00 | 1984 | 25.95 |
| 2024-04-18 | 2412 | 11514000 | 3591 | 1429062500 | 123.50 | 124.50 | 123.00 | 124.00 | 0.50 | 0.4% | 124.00 | 578 | 124.50 | 192 | 26.05 |
| 2024-04-19 | 2412 | 17936520 | 9141 | 2147483647 | 123.50 | 124.00 | 122.50 | 123.00 | 1.00 | -0.81% | 123.00 | 373 | 123.50 | 768 | 25.84 |