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
12345678910111213141516171819202122232425262728293031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,

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 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