華新科(2492)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 | 121.00 0 0% | 118.00 -3 -2.48% | 116.00 -2 -1.69% | 116.00 0 0% | 114.00 -2 -1.72% | 113.00 -1 -0.88% | 111.50 -1.5 -1.33% | 112.50 1 0.9% | 110.00 -2.5 -2.22% | 114.50 4.5 4.09% | 111.00 -3.5 -3.06% | 107.00 -4 -3.6% | 107.00 0 0% | 107.50 0.5 0.47% | 108.00 0.5 0.47% | 110.00 2 1.85% | 109.00 -1 -0.91% | 108.50 -0.5 -0.46% | 108.00 -0.5 -0.46% | 110.50 2.5 2.31% | 108.00 -2.5 -2.26% | 108.00 0 0% | 111.38 | |||||||||
| 2 月 | 108.00 0 0% | 109.00 1 0.93% | 108.00 -1 -0.92% | 111.50 3.5 3.24% | 112.50 1 0.9% | 114.00 1.5 1.33% | 112.50 -1.5 -1.32% | 113.00 0.5 0.44% | 113.00 0 0% | 111.50 -1.5 -1.33% | 111.50 0 0% | 108.50 -3 -2.69% | 112.00 3.5 3.23% | 111.15 | ||||||||||||||||||
| 3 月 | 110.50 -1.5 -1.34% | 109.00 -1.5 -1.36% | 108.00 -1 -0.92% | 107.00 -1 -0.93% | 104.50 -2.5 -2.34% | 102.50 -2 -1.91% | 104.00 1.5 1.46% | 105.50 1.5 1.44% | 103.50 -2 -1.9% | 107.50 4 3.86% | 106.50 -1 -0.93% | 107.50 1 0.94% | 108.00 0.5 0.47% | 107.00 -1 -0.93% | 109.00 2 1.87% | 109.50 0.5 0.46% | 109.50 0 0% | 109.00 -0.5 -0.46% | 109.00 0 0% | 111.50 2.5 2.29% | 113.00 1.5 1.35% | 108.87 | ||||||||||
| 4 月 | 124.00 11 9.73% | 120.50 -3.5 -2.82% | 119.00 -1.5 -1.24% | 118.00 -1 -0.84% | 117.50 -0.5 -0.42% | 117.50 0 0% | 113.50 -4 -3.4% | 114.50 1 0.88% | 110.00 -4.5 -3.93% | 104.50 -5.5 -5% | 105.00 0.5 0.48% | 106.50 1.5 1.43% | 104.00 -2.5 -2.35% | 106.50 2.5 2.4% | 107.50 1 0.94% | 110.50 3 2.79% | 107.50 -3 -2.71% | 107.00 -0.5 -0.47% | 111.81 |
說明:最高漲幅:9.73%最低跌幅:-5% 最高價:124.00最低價:102.50平均價:110.71,灰色底表示週末,漲39天(100.5)元,跌43天(-84.5)元,平盤12天
10%=3,4%=3,3%=5,2%=7,1%=14,0%=19,-0%=1,-1%=3,-2%=5,-3%=5,-4%=10,-5%=19,
| 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 | 2492 | 2952000 | 1907 | 363237500 | 125.00 | 125.50 | 121.00 | 121.00 | 2.00 | 0% | 121.00 | 329 | 121.50 | 28 | 34.67 |
| 2024-01-03 | 2492 | 3656000 | 2534 | 433296500 | 121.00 | 121.00 | 117.50 | 118.00 | 3.00 | -2.48% | 117.50 | 170 | 118.00 | 3 | 33.81 |
| 2024-01-04 | 2492 | 2581000 | 1884 | 301046000 | 118.00 | 119.00 | 115.50 | 116.00 | 2.00 | -1.69% | 116.00 | 82 | 116.50 | 42 | 33.24 |
| 2024-01-05 | 2492 | 1803000 | 1235 | 209434500 | 117.00 | 117.00 | 115.50 | 116.00 | 0.00 | 0% | 116.00 | 151 | 116.50 | 79 | 33.24 |
| 2024-01-08 | 2492 | 2535000 | 1693 | 291731500 | 116.50 | 117.50 | 114.00 | 114.00 | 2.00 | -1.72% | 114.00 | 61 | 114.50 | 88 | 32.66 |
| 2024-01-09 | 2492 | 1587000 | 1170 | 179898500 | 115.50 | 115.50 | 112.50 | 113.00 | 1.00 | -0.88% | 112.50 | 62 | 113.00 | 17 | 32.38 |
| 2024-01-10 | 2492 | 1690000 | 1220 | 188805000 | 113.50 | 113.50 | 111.00 | 111.50 | 1.50 | -1.33% | 111.50 | 13 | 112.00 | 117 | 31.95 |
| 2024-01-11 | 2492 | 1980000 | 1477 | 221464000 | 112.50 | 113.00 | 110.50 | 112.50 | 1.00 | 0.9% | 112.00 | 103 | 112.50 | 17 | 32.24 |
| 2024-01-12 | 2492 | 3118000 | 2053 | 344278000 | 112.50 | 112.50 | 109.00 | 110.00 | 2.50 | -2.22% | 110.00 | 88 | 110.50 | 113 | 31.52 |
| 2024-01-15 | 2492 | 4463000 | 2906 | 506309000 | 110.50 | 115.00 | 109.50 | 114.50 | 4.50 | 4.09% | 114.00 | 98 | 114.50 | 19 | 32.81 |
| 2024-01-16 | 2492 | 2490000 | 1747 | 277890000 | 112.50 | 113.00 | 111.00 | 111.00 | 3.50 | -3.06% | 110.50 | 232 | 111.00 | 14 | 31.81 |
| 2024-01-17 | 2492 | 10766000 | 6864 | 1190977000 | 112.50 | 116.00 | 106.50 | 107.00 | 4.00 | -3.6% | 107.00 | 91 | 107.50 | 48 | 30.66 |
| 2024-01-18 | 2492 | 3262000 | 1799 | 349261500 | 107.50 | 108.50 | 106.00 | 107.00 | 0.00 | 0% | 107.00 | 20 | 107.50 | 96 | 30.66 |
| 2024-01-19 | 2492 | 4213000 | 2695 | 448538500 | 107.50 | 108.50 | 105.50 | 107.50 | 0.50 | 0.47% | 107.50 | 32 | 108.00 | 159 | 30.80 |
| 2024-01-22 | 2492 | 2310000 | 1448 | 249978500 | 108.50 | 109.00 | 107.00 | 108.00 | 0.50 | 0.47% | 108.00 | 178 | 108.50 | 53 | 30.95 |
| 2024-01-23 | 2492 | 1892000 | 1253 | 207866000 | 108.50 | 110.50 | 108.50 | 110.00 | 2.00 | 1.85% | 110.00 | 72 | 110.50 | 196 | 31.52 |
| 2024-01-24 | 2492 | 1854000 | 1093 | 203330500 | 110.00 | 111.00 | 109.00 | 109.00 | 1.00 | -0.91% | 109.00 | 118 | 109.50 | 28 | 31.23 |
| 2024-01-25 | 2492 | 1278000 | 862 | 139205500 | 110.00 | 110.50 | 108.00 | 108.50 | 0.50 | -0.46% | 108.50 | 42 | 109.00 | 13 | 31.09 |
| 2024-01-26 | 2492 | 1474000 | 1005 | 159763000 | 108.00 | 109.50 | 107.00 | 108.00 | 0.50 | -0.46% | 108.00 | 38 | 108.50 | 11 | 30.95 |
| 2024-01-29 | 2492 | 1845000 | 1224 | 203057000 | 108.00 | 111.00 | 107.00 | 110.50 | 2.50 | 2.31% | 110.00 | 122 | 110.50 | 24 | 31.66 |
| 2024-01-30 | 2492 | 1862000 | 1312 | 202183500 | 110.50 | 110.50 | 107.50 | 108.00 | 2.50 | -2.26% | 108.00 | 19 | 108.50 | 53 | 30.95 |
| 2024-01-31 | 2492 | 1322000 | 894 | 142405500 | 108.00 | 108.50 | 107.00 | 108.00 | 0.00 | 0% | 108.00 | 32 | 108.50 | 104 | 30.95 |
| 2024-02-01 | 2492 | 853000 | 640 | 92123000 | 108.50 | 108.50 | 107.00 | 108.00 | 0.00 | 0% | 108.00 | 49 | 108.50 | 50 | 30.95 |
| 2024-02-02 | 2492 | 1098000 | 748 | 119479500 | 109.00 | 109.50 | 108.00 | 109.00 | 1.00 | 0.93% | 108.50 | 168 | 109.00 | 12 | 31.23 |
| 2024-02-05 | 2492 | 2027000 | 1365 | 219312500 | 109.50 | 109.50 | 107.50 | 108.00 | 1.00 | -0.92% | 108.00 | 123 | 108.50 | 132 | 30.95 |
| 2024-02-15 | 2492 | 4167000 | 2712 | 459654000 | 110.00 | 112.00 | 108.50 | 111.50 | 3.50 | 3.24% | 111.50 | 57 | 112.00 | 205 | 31.95 |
| 2024-02-16 | 2492 | 3134000 | 1959 | 348577500 | 112.00 | 112.50 | 109.50 | 112.50 | 1.00 | 0.9% | 112.00 | 139 | 112.50 | 170 | 32.24 |
| 2024-02-19 | 2492 | 4052000 | 2465 | 459527500 | 112.50 | 115.00 | 111.50 | 114.00 | 1.50 | 1.33% | 114.00 | 178 | 114.50 | 123 | 32.66 |
| 2024-02-20 | 2492 | 2546000 | 1578 | 287090000 | 114.00 | 114.00 | 112.00 | 112.50 | 1.50 | -1.32% | 112.00 | 460 | 112.50 | 30 | 32.24 |
| 2024-02-21 | 2492 | 3174000 | 1833 | 358960000 | 112.50 | 114.50 | 112.00 | 113.00 | 0.50 | 0.44% | 112.50 | 185 | 113.00 | 51 | 32.38 |
| 2024-02-22 | 2492 | 2409000 | 1376 | 271405000 | 113.50 | 114.00 | 111.50 | 113.00 | 0.00 | 0% | 113.00 | 21 | 113.50 | 145 | 32.38 |
| 2024-02-23 | 2492 | 2444000 | 1369 | 274661500 | 114.00 | 114.00 | 111.50 | 111.50 | 1.50 | -1.33% | 111.50 | 55 | 112.00 | 65 | 31.95 |
| 2024-02-26 | 2492 | 3549000 | 2037 | 390129500 | 110.50 | 111.50 | 108.50 | 111.50 | 0.00 | 0% | 111.50 | 16 | 112.00 | 199 | 31.95 |
| 2024-02-27 | 2492 | 3303000 | 1831 | 364014500 | 111.00 | 113.00 | 108.50 | 108.50 | 3.00 | -2.69% | 108.50 | 301 | 109.00 | 7 | 31.09 |
| 2024-02-29 | 2492 | 6218000 | 3736 | 696952500 | 110.00 | 114.50 | 109.50 | 112.00 | 3.50 | 3.23% | 112.00 | 121 | 112.50 | 24 | 32.09 |
| 2024-03-01 | 2492 | 2851000 | 1768 | 317760500 | 112.50 | 113.00 | 110.00 | 110.50 | 1.50 | -1.34% | 110.50 | 117 | 111.00 | 41 | 27.02 |
| 2024-03-04 | 2492 | 2900000 | 1781 | 318640500 | 112.50 | 112.50 | 109.00 | 109.00 | 1.50 | -1.36% | 109.00 | 297 | 109.50 | 39 | 26.65 |
| 2024-03-05 | 2492 | 1959000 | 1360 | 212593500 | 109.50 | 110.50 | 108.00 | 108.00 | 1.00 | -0.92% | 108.00 | 264 | 108.50 | 52 | 26.41 |
| 2024-03-06 | 2492 | 2539000 | 1657 | 272319500 | 107.00 | 108.50 | 106.00 | 107.00 | 1.00 | -0.93% | 107.00 | 58 | 107.50 | 92 | 26.16 |
| 2024-03-07 | 2492 | 3275000 | 2297 | 345375000 | 107.50 | 108.00 | 104.00 | 104.50 | 2.50 | -2.34% | 104.50 | 19 | 105.00 | 54 | 25.55 |
| 2024-03-08 | 2492 | 3090000 | 2185 | 320787000 | 104.50 | 106.50 | 102.00 | 102.50 | 2.00 | -1.91% | 102.50 | 141 | 103.00 | 27 | 25.06 |
| 2024-03-11 | 2492 | 1480000 | 963 | 153940500 | 102.00 | 105.00 | 102.00 | 104.00 | 1.50 | 1.46% | 104.00 | 28 | 104.50 | 86 | 25.43 |
| 2024-03-12 | 2492 | 1295000 | 899 | 136531500 | 104.50 | 106.00 | 104.00 | 105.50 | 1.50 | 1.44% | 105.50 | 26 | 106.00 | 116 | 25.79 |
| 2024-03-13 | 2492 | 2052000 | 1299 | 213222500 | 105.50 | 106.00 | 103.00 | 103.50 | 2.00 | -1.9% | 103.00 | 141 | 103.50 | 56 | 25.31 |
| 2024-03-14 | 2492 | 4825000 | 3072 | 516696500 | 104.50 | 108.50 | 102.50 | 107.50 | 4.00 | 3.86% | 107.00 | 71 | 107.50 | 33 | 26.28 |
| 2024-03-15 | 2492 | 2469000 | 1659 | 264393000 | 106.50 | 108.00 | 106.00 | 106.50 | 1.00 | -0.93% | 106.50 | 42 | 107.00 | 65 | 26.04 |
| 2024-03-18 | 2492 | 1361000 | 978 | 146388500 | 107.50 | 108.50 | 106.50 | 107.50 | 1.00 | 0.94% | 107.50 | 7 | 108.00 | 54 | 26.28 |
| 2024-03-19 | 2492 | 1771000 | 1123 | 190633500 | 107.50 | 108.50 | 107.00 | 108.00 | 0.50 | 0.47% | 107.50 | 57 | 108.00 | 87 | 26.41 |
| 2024-03-20 | 2492 | 3859000 | 2741 | 419198000 | 109.00 | 111.00 | 107.00 | 107.00 | 1.00 | -0.93% | 107.00 | 5 | 107.50 | 65 | 26.16 |
| 2024-03-21 | 2492 | 2513000 | 1620 | 272125000 | 108.00 | 109.50 | 107.00 | 109.00 | 2.00 | 1.87% | 108.50 | 72 | 109.00 | 18 | 26.65 |
| 2024-03-22 | 2492 | 2022000 | 1293 | 218606500 | 108.00 | 109.50 | 107.00 | 109.50 | 0.50 | 0.46% | 109.00 | 45 | 109.50 | 126 | 26.77 |
| 2024-03-25 | 2492 | 4454000 | 2662 | 491651000 | 110.50 | 112.00 | 109.00 | 109.50 | 0.00 | 0% | 109.00 | 205 | 109.50 | 25 | 26.77 |
| 2024-03-26 | 2492 | 3265000 | 2140 | 356735500 | 110.00 | 111.00 | 107.50 | 109.00 | 0.50 | -0.46% | 108.50 | 5 | 109.00 | 55 | 26.65 |
| 2024-03-27 | 2492 | 1474000 | 983 | 160703500 | 109.50 | 109.50 | 108.50 | 109.00 | 0.00 | 0% | 109.00 | 86 | 109.50 | 133 | 26.65 |
| 2024-03-28 | 2492 | 6797000 | 4151 | 762350000 | 109.50 | 113.50 | 109.50 | 111.50 | 2.50 | 2.29% | 111.50 | 183 | 112.00 | 106 | 27.26 |
| 2024-03-29 | 2492 | 12368000 | 7974 | 1419886500 | 113.00 | 117.50 | 112.00 | 113.00 | 1.50 | 1.35% | 112.50 | 147 | 113.00 | 95 | 27.63 |
| 2024-04-01 | 2492 | 24373000 | 13256 | 2147483647 | 113.50 | 124.00 | 113.00 | 124.00 | 11.00 | 9.73% | 124.00 | 10415 | 0.00 | 0 | 30.32 |
| 2024-04-02 | 2492 | 18928000 | 11677 | 2147483647 | 125.00 | 126.00 | 120.50 | 120.50 | 3.50 | -2.82% | 120.50 | 67 | 121.00 | 32 | 29.46 |
| 2024-04-03 | 2492 | 5642000 | 3926 | 675724000 | 119.00 | 122.00 | 118.00 | 119.00 | 1.50 | -1.24% | 119.00 | 131 | 119.50 | 27 | 29.10 |
| 2024-04-08 | 2492 | 5008000 | 3564 | 602324000 | 121.50 | 123.00 | 118.00 | 118.00 | 1.00 | -0.84% | 118.00 | 365 | 118.50 | 49 | 28.85 |
| 2024-04-09 | 2492 | 2645000 | 1911 | 311041000 | 118.50 | 119.50 | 116.50 | 117.50 | 0.50 | -0.42% | 117.50 | 9 | 118.00 | 85 | 28.73 |
| 2024-04-10 | 2492 | 1945000 | 1463 | 229863500 | 118.00 | 119.50 | 117.50 | 117.50 | 0.00 | 0% | 117.50 | 107 | 118.00 | 79 | 28.73 |
| 2024-04-11 | 2492 | 3445000 | 2450 | 394590000 | 116.50 | 116.50 | 113.50 | 113.50 | 4.00 | -3.4% | 113.50 | 141 | 114.00 | 32 | 27.75 |
| 2024-04-12 | 2492 | 2071000 | 1466 | 237064500 | 114.00 | 116.50 | 113.50 | 114.50 | 1.00 | 0.88% | 114.00 | 30 | 114.50 | 101 | 28.00 |
| 2024-04-15 | 2492 | 3483000 | 2424 | 388030500 | 113.00 | 114.00 | 110.00 | 110.00 | 4.50 | -3.93% | 110.00 | 161 | 110.50 | 16 | 26.89 |
| 2024-04-16 | 2492 | 4306000 | 2964 | 456548500 | 108.50 | 109.50 | 104.50 | 104.50 | 5.50 | -5% | 104.50 | 72 | 105.00 | 40 | 25.55 |
| 2024-04-17 | 2492 | 2667000 | 1830 | 281365500 | 106.00 | 106.50 | 104.50 | 105.00 | 0.50 | 0.48% | 105.00 | 65 | 105.50 | 27 | 25.67 |
| 2024-04-18 | 2492 | 1912000 | 1210 | 202787500 | 104.50 | 107.50 | 103.50 | 106.50 | 1.50 | 1.43% | 106.50 | 18 | 107.00 | 31 | 26.04 |
| 2024-04-19 | 2492 | 3979252 | 3166 | 418123010 | 105.50 | 108.50 | 102.50 | 104.00 | 2.50 | -2.35% | 104.00 | 77 | 104.50 | 38 | 25.43 |
| 2024-04-22 | 2492 | 2753000 | 1869 | 294815500 | 104.50 | 109.00 | 104.00 | 106.50 | 2.50 | 2.4% | 106.00 | 80 | 106.50 | 23 | 26.04 |
| 2024-04-23 | 2492 | 1931000 | 1326 | 206318000 | 107.50 | 108.50 | 105.00 | 107.50 | 1.00 | 0.94% | 107.00 | 18 | 107.50 | 60 | 26.28 |
| 2024-04-24 | 2492 | 3780000 | 2180 | 414186500 | 108.00 | 110.50 | 108.00 | 110.50 | 3.00 | 2.79% | 110.00 | 30 | 110.50 | 48 | 27.02 |
| 2024-04-25 | 2492 | 1394000 | 1022 | 150769500 | 109.00 | 109.00 | 107.50 | 107.50 | 3.00 | -2.71% | 107.50 | 77 | 108.00 | 28 | 26.28 |
| 2024-04-26 | 2492 | 1329000 | 923 | 142769500 | 107.50 | 108.50 | 107.00 | 107.00 | 0.50 | -0.47% | 107.00 | 52 | 107.50 | 23 | 26.16 |