華固(2548)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 | 96.50 0 0% | 96.60 0.1 0.1% | 96.60 0 0% | 96.60 0 0% | 96.60 0 0% | 95.60 -1 -1.04% | 95.90 0.3 0.31% | 95.50 -0.4 -0.42% | 95.40 -0.1 -0.1% | 95.80 0.4 0.42% | 95.20 -0.6 -0.63% | 95.00 -0.2 -0.21% | 95.60 0.6 0.63% | 95.60 0 0% | 95.50 -0.1 -0.1% | 95.50 0 0% | 95.50 0 0% | 95.20 -0.3 -0.31% | 95.70 0.5 0.53% | 95.60 -0.1 -0.1% | 95.30 -0.3 -0.31% | 95.10 -0.2 -0.21% | 95.75 | |||||||||
2 月 | 95.10 0 0% | 95.10 0 0% | 95.30 0.2 0.21% | 95.40 0.1 0.1% | 95.40 0 0% | 95.60 0.2 0.21% | 95.50 -0.1 -0.1% | 95.70 0.2 0.21% | 95.70 0 0% | 95.70 0 0% | 95.70 0 0% | 95.70 0 0% | 98.80 3.1 3.24% | 96.21 | ||||||||||||||||||
3 月 | 99.30 0.5 0.51% | 99.20 -0.1 -0.1% | 101.00 1.8 1.81% | 102.00 1 0.99% | 101.50 -0.5 -0.49% | 102.00 0.5 0.49% | 101.00 -1 -0.98% | 103.50 2.5 2.48% | 106.00 2.5 2.42% | 106.50 0.5 0.47% | 106.50 0 0% | 107.50 1 0.94% | 107.50 0 0% | 108.00 0.5 0.47% | 118.50 10.5 9.72% | 116.50 -2 -1.69% | 119.50 3 2.58% | 120.00 0.5 0.42% | 126.00 6 5% | 125.50 -0.5 -0.4% | 124.00 -1.5 -1.2% | 109.15 |
說明:最高漲幅:9.72%最低跌幅:-1.69% 最高價:126.00最低價:95.00平均價:100.59,灰色底表示週末,漲32天(45.5)元,跌21天(-10.3)元,平盤18天
10%=1,5%=1,3%=4,2%=3,1%=8,0%=33,-0%=1,-1%=5,-2%=15,
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 | 2548 | 436000 | 237 | 42048900 | 96.30 | 96.70 | 95.90 | 96.50 | 0.20 | 0% | 96.40 | 10 | 96.50 | 14 | 13.01 |
2024-01-03 | 2548 | 270000 | 202 | 26018900 | 96.30 | 96.60 | 96.10 | 96.60 | 0.10 | 0.1% | 96.30 | 14 | 96.60 | 39 | 13.02 |
2024-01-04 | 2548 | 322000 | 239 | 31078400 | 96.60 | 96.70 | 96.20 | 96.60 | 0.00 | 0% | 96.50 | 2 | 96.60 | 23 | 13.02 |
2024-01-05 | 2548 | 365000 | 277 | 35258600 | 96.50 | 96.70 | 96.40 | 96.60 | 0.00 | 0% | 96.50 | 4 | 96.60 | 1 | 13.02 |
2024-01-08 | 2548 | 236000 | 157 | 22713400 | 96.60 | 96.60 | 96.00 | 96.60 | 0.00 | 0% | 96.20 | 3 | 96.60 | 16 | 13.02 |
2024-01-09 | 2548 | 373000 | 249 | 35743700 | 96.60 | 96.60 | 95.50 | 95.60 | 1.00 | -1.04% | 95.60 | 14 | 95.70 | 4 | 12.88 |
2024-01-10 | 2548 | 623000 | 382 | 59419200 | 95.30 | 95.90 | 95.10 | 95.90 | 0.30 | 0.31% | 95.40 | 4 | 95.90 | 15 | 12.92 |
2024-01-11 | 2548 | 368000 | 292 | 35069800 | 95.20 | 95.70 | 95.10 | 95.50 | 0.40 | -0.42% | 95.40 | 11 | 95.50 | 1 | 12.87 |
2024-01-12 | 2548 | 229000 | 175 | 21829200 | 95.50 | 95.50 | 95.10 | 95.40 | 0.10 | -0.1% | 95.40 | 1 | 95.50 | 6 | 12.86 |
2024-01-15 | 2548 | 296000 | 246 | 28311300 | 95.80 | 96.10 | 95.20 | 95.80 | 0.40 | 0.42% | 95.80 | 1 | 96.00 | 3 | 12.91 |
2024-01-16 | 2548 | 353000 | 260 | 33661300 | 95.70 | 95.70 | 95.20 | 95.20 | 0.60 | -0.63% | 95.20 | 24 | 95.40 | 3 | 12.83 |
2024-01-17 | 2548 | 708000 | 500 | 67268900 | 95.20 | 95.40 | 94.50 | 95.00 | 0.20 | -0.21% | 94.90 | 3 | 95.00 | 2 | 12.80 |
2024-01-18 | 2548 | 458000 | 399 | 43762900 | 95.10 | 95.90 | 95.00 | 95.60 | 0.60 | 0.63% | 95.60 | 1 | 95.70 | 2 | 12.88 |
2024-01-19 | 2548 | 191000 | 158 | 18246800 | 95.00 | 95.90 | 95.00 | 95.60 | 0.00 | 0% | 95.60 | 4 | 95.80 | 5 | 12.88 |
2024-01-22 | 2548 | 157000 | 110 | 15008500 | 95.60 | 95.80 | 95.50 | 95.50 | 0.10 | -0.1% | 95.50 | 16 | 95.60 | 2 | 12.87 |
2024-01-23 | 2548 | 261000 | 199 | 24986400 | 95.50 | 96.10 | 95.40 | 95.50 | 0.00 | 0% | 95.50 | 11 | 95.60 | 2 | 12.87 |
2024-01-24 | 2548 | 157000 | 129 | 15011000 | 95.50 | 95.90 | 95.50 | 95.50 | 0.00 | 0% | 95.50 | 14 | 95.80 | 19 | 12.87 |
2024-01-25 | 2548 | 164000 | 145 | 15631100 | 95.50 | 95.50 | 95.20 | 95.20 | 0.30 | -0.31% | 95.20 | 34 | 95.30 | 2 | 12.83 |
2024-01-26 | 2548 | 164000 | 151 | 15672400 | 95.20 | 95.80 | 95.20 | 95.70 | 0.50 | 0.53% | 95.70 | 2 | 95.80 | 9 | 12.90 |
2024-01-29 | 2548 | 163000 | 134 | 15587000 | 95.50 | 95.80 | 95.50 | 95.60 | 0.10 | -0.1% | 95.60 | 4 | 95.70 | 2 | 12.88 |
2024-01-30 | 2548 | 297000 | 210 | 28352700 | 95.60 | 95.70 | 95.30 | 95.30 | 0.30 | -0.31% | 95.30 | 18 | 95.50 | 10 | 12.84 |
2024-01-31 | 2548 | 331000 | 191 | 31511800 | 95.30 | 95.40 | 95.10 | 95.10 | 0.20 | -0.21% | 95.10 | 69 | 95.40 | 5 | 12.82 |
2024-02-01 | 2548 | 160000 | 140 | 15232000 | 95.10 | 95.50 | 95.00 | 95.10 | 0.00 | 0% | 95.10 | 27 | 95.20 | 1 | 12.82 |
2024-02-02 | 2548 | 335000 | 230 | 31887100 | 95.30 | 95.40 | 95.00 | 95.10 | 0.00 | 0% | 95.10 | 15 | 95.30 | 3 | 12.82 |
2024-02-05 | 2548 | 195000 | 136 | 18602200 | 95.00 | 95.60 | 95.00 | 95.30 | 0.20 | 0.21% | 95.30 | 2 | 95.40 | 2 | 12.84 |
2024-02-15 | 2548 | 439000 | 296 | 41779200 | 95.00 | 95.50 | 95.00 | 95.40 | 0.10 | 0.1% | 95.40 | 3 | 95.50 | 2 | 12.86 |
2024-02-16 | 2548 | 373000 | 247 | 35596600 | 95.40 | 95.80 | 95.30 | 95.40 | 0.00 | 0% | 95.30 | 17 | 95.40 | 2 | 12.86 |
2024-02-19 | 2548 | 385000 | 271 | 36877300 | 96.00 | 96.00 | 95.50 | 95.60 | 0.20 | 0.21% | 95.60 | 9 | 95.70 | 3 | 12.88 |
2024-02-20 | 2548 | 380000 | 266 | 36337900 | 95.60 | 95.80 | 95.40 | 95.50 | 0.10 | -0.1% | 95.50 | 37 | 95.80 | 14 | 12.87 |
2024-02-21 | 2548 | 634000 | 315 | 60520700 | 95.10 | 95.90 | 95.10 | 95.70 | 0.20 | 0.21% | 95.70 | 21 | 95.80 | 2 | 12.90 |
2024-02-22 | 2548 | 371000 | 245 | 35552400 | 96.00 | 96.00 | 95.70 | 95.70 | 0.00 | 0% | 95.70 | 58 | 95.80 | 16 | 12.90 |
2024-02-23 | 2548 | 478000 | 274 | 45802900 | 95.80 | 96.00 | 95.60 | 95.70 | 0.00 | 0% | 95.70 | 36 | 95.80 | 4 | 12.90 |
2024-02-26 | 2548 | 351000 | 253 | 33638600 | 95.70 | 96.10 | 95.60 | 95.70 | 0.00 | 0% | 95.70 | 61 | 95.90 | 3 | 12.90 |
2024-02-27 | 2548 | 507000 | 309 | 48613700 | 95.80 | 96.10 | 95.70 | 95.70 | 0.00 | 0% | 95.70 | 69 | 95.80 | 5 | 12.90 |
2024-02-29 | 2548 | 3330000 | 1928 | 329044300 | 96.30 | 102.50 | 96.30 | 98.80 | 3.10 | 3.24% | 98.70 | 5 | 98.80 | 4 | 7.63 |
2024-03-01 | 2548 | 1363000 | 889 | 135515800 | 99.50 | 100.00 | 99.00 | 99.30 | 0.50 | 0.51% | 99.30 | 21 | 99.40 | 14 | 7.67 |
2024-03-04 | 2548 | 759000 | 584 | 75253300 | 99.50 | 99.50 | 98.60 | 99.20 | 0.10 | -0.1% | 99.00 | 39 | 99.20 | 1 | 7.66 |
2024-03-05 | 2548 | 1854000 | 1038 | 186069900 | 99.10 | 101.50 | 99.00 | 101.00 | 1.80 | 1.81% | 100.50 | 73 | 101.00 | 16 | 7.80 |
2024-03-06 | 2548 | 926000 | 612 | 94071000 | 101.00 | 102.00 | 100.50 | 102.00 | 1.00 | 0.99% | 101.50 | 105 | 102.00 | 107 | 7.88 |
2024-03-07 | 2548 | 750000 | 505 | 76243000 | 102.50 | 102.50 | 101.00 | 101.50 | 0.50 | -0.49% | 101.50 | 7 | 102.00 | 103 | 7.84 |
2024-03-08 | 2548 | 1199000 | 702 | 122169500 | 101.00 | 103.00 | 101.00 | 102.00 | 0.50 | 0.49% | 101.50 | 117 | 102.00 | 16 | 7.88 |
2024-03-11 | 2548 | 1464000 | 926 | 147950500 | 102.00 | 102.00 | 100.00 | 101.00 | 1.00 | -0.98% | 100.50 | 17 | 101.00 | 2 | 7.80 |
2024-03-12 | 2548 | 1559000 | 966 | 160058500 | 101.00 | 103.50 | 101.00 | 103.50 | 2.50 | 2.48% | 103.00 | 21 | 103.50 | 58 | 7.99 |
2024-03-13 | 2548 | 1855000 | 1234 | 195557000 | 103.50 | 106.50 | 103.50 | 106.00 | 2.50 | 2.42% | 106.00 | 27 | 106.50 | 96 | 8.19 |
2024-03-14 | 2548 | 1109000 | 743 | 117707500 | 106.50 | 107.00 | 105.00 | 106.50 | 0.50 | 0.47% | 106.00 | 51 | 106.50 | 8 | 8.22 |
2024-03-15 | 2548 | 4936000 | 1008 | 525606000 | 106.00 | 107.50 | 105.00 | 106.50 | 0.00 | 0% | 106.50 | 173 | 107.00 | 70 | 8.22 |
2024-03-18 | 2548 | 1437000 | 877 | 155388500 | 107.00 | 109.50 | 107.00 | 107.50 | 1.00 | 0.94% | 107.50 | 54 | 108.00 | 13 | 8.30 |
2024-03-19 | 2548 | 712000 | 517 | 76841500 | 108.00 | 108.50 | 107.00 | 107.50 | 0.00 | 0% | 107.50 | 65 | 108.00 | 3 | 8.30 |
2024-03-20 | 2548 | 830000 | 535 | 89653000 | 108.00 | 109.00 | 107.00 | 108.00 | 0.50 | 0.47% | 108.00 | 5 | 108.50 | 37 | 8.34 |
2024-03-21 | 2548 | 6336000 | 3195 | 747169000 | 118.00 | 118.50 | 115.00 | 118.50 | 10.50 | 9.72% | 118.50 | 534 | 0.00 | 0 | 9.15 |
2024-03-22 | 2548 | 3553000 | 2199 | 414422000 | 118.50 | 118.50 | 115.50 | 116.50 | 2.00 | -1.69% | 116.50 | 14 | 117.00 | 81 | 9.00 |
2024-03-25 | 2548 | 2801000 | 1707 | 335467500 | 116.50 | 122.00 | 116.50 | 119.50 | 3.00 | 2.58% | 119.00 | 122 | 119.50 | 4 | 9.23 |
2024-03-26 | 2548 | 1655000 | 1022 | 197782000 | 120.00 | 120.50 | 118.00 | 120.00 | 0.50 | 0.42% | 120.00 | 16 | 120.50 | 47 | 9.27 |
2024-03-27 | 2548 | 3449000 | 2020 | 426663000 | 121.00 | 126.00 | 120.50 | 126.00 | 6.00 | 5% | 125.50 | 47 | 126.00 | 47 | 9.73 |
2024-03-28 | 2548 | 1999000 | 1499 | 251185500 | 127.00 | 127.00 | 124.50 | 125.50 | 0.50 | -0.4% | 125.50 | 3 | 126.00 | 65 | 9.69 |
2024-03-29 | 2548 | 1637000 | 1006 | 204357500 | 125.50 | 126.00 | 123.50 | 124.00 | 1.50 | -1.2% | 123.50 | 56 | 124.00 | 9 | 9.58 |