華航(2610)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 | 22.35 0 0% | 22.10 -0.25 -1.12% | 22.10 0 0% | 21.70 -0.4 -1.81% | 21.70 0 0% | 21.25 -0.45 -2.07% | 20.85 -0.4 -1.88% | 20.85 0 0% | 21.10 0.25 1.2% | 20.70 -0.4 -1.9% | 20.30 -0.4 -1.93% | 20.00 -0.3 -1.48% | 20.30 0.3 1.5% | 20.20 -0.1 -0.49% | 20.45 0.25 1.24% | 20.50 0.05 0.24% | 20.55 0.05 0.24% | 20.50 -0.05 -0.24% | 20.70 0.2 0.98% | 20.70 0 0% | 20.40 -0.3 -1.45% | 20.40 0 0% | 20.89 | |||||||||
| 2 月 | 20.55 0.15 0.74% | 20.45 -0.1 -0.49% | 20.50 0.05 0.24% | 20.00 -0.5 -2.44% | 20.25 0.25 1.25% | 20.25 0 0% | 20.10 -0.15 -0.74% | 20.20 0.1 0.5% | 20.00 -0.2 -0.99% | 19.85 -0.15 -0.75% | 19.90 0.05 0.25% | 19.75 -0.15 -0.75% | 20.00 0.25 1.27% | 20.1 | ||||||||||||||||||
| 3 月 | 19.80 -0.2 -1% | 19.70 -0.1 -0.51% | 19.70 0 0% | 19.55 -0.15 -0.76% | 19.45 -0.1 -0.51% | 19.80 0.35 1.8% | 19.50 -0.3 -1.52% | 19.85 0.35 1.79% | 19.65 -0.2 -1.01% | 19.65 0 0% | 19.35 -0.3 -1.53% | 19.15 -0.2 -1.03% | 19.15 0 0% | 19.10 -0.05 -0.26% | 19.25 0.15 0.79% | 19.35 0.1 0.52% | 19.40 0.05 0.26% | 19.10 -0.3 -1.55% | 19.55 0.45 2.36% | 19.50 -0.05 -0.26% | 19.50 0 0% | 19.47 | ||||||||||
| 4 月 | 19.50 0 0% | 19.35 -0.15 -0.77% | 19.15 -0.2 -1.03% | 19.20 0.05 0.26% | 19.45 0.25 1.3% | 19.55 0.1 0.51% | 19.95 0.4 2.05% | 20.05 0.1 0.5% | 19.80 -0.25 -1.25% | 19.25 -0.55 -2.78% | 19.25 0 0% | 19.60 0.35 1.82% | 19.45 -0.15 -0.77% | 19.80 0.35 1.8% | 20.05 0.25 1.26% | 19.57 |
說明:最高漲幅:2.36%最低跌幅:-2.78% 最高價:22.35最低價:19.10平均價:20.04,灰色底表示週末,漲33天(6.3)元,跌40天(-9.7)元,平盤18天
2%=8,1%=15,0%=28,-0%=1,-1%=5,-2%=12,-3%=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 | 2610 | 125964000 | 29614 | 2147483647 | 21.90 | 22.70 | 21.85 | 22.35 | 0.70 | 0% | 22.30 | 1730 | 22.35 | 1149 | 22.13 |
| 2024-01-03 | 2610 | 44329000 | 12511 | 983470750 | 22.30 | 22.50 | 22.05 | 22.10 | 0.25 | -1.12% | 22.10 | 95 | 22.15 | 975 | 21.88 |
| 2024-01-04 | 2610 | 35178000 | 10060 | 777753700 | 22.15 | 22.25 | 21.85 | 22.10 | 0.00 | 0% | 22.10 | 1404 | 22.15 | 34 | 21.88 |
| 2024-01-05 | 2610 | 34071000 | 10380 | 746103900 | 22.25 | 22.35 | 21.70 | 21.70 | 0.40 | -1.81% | 21.70 | 1681 | 21.75 | 225 | 21.49 |
| 2024-01-08 | 2610 | 17413000 | 5726 | 379929600 | 22.00 | 22.05 | 21.65 | 21.70 | 0.00 | 0% | 21.70 | 523 | 21.75 | 51 | 21.49 |
| 2024-01-09 | 2610 | 36023000 | 10774 | 771418300 | 21.60 | 21.70 | 21.25 | 21.25 | 0.45 | -2.07% | 21.25 | 1278 | 21.30 | 159 | 21.04 |
| 2024-01-10 | 2610 | 28442000 | 9898 | 595768500 | 21.25 | 21.25 | 20.80 | 20.85 | 0.40 | -1.88% | 20.85 | 190 | 20.90 | 462 | 20.64 |
| 2024-01-11 | 2610 | 34624000 | 10400 | 729274250 | 21.00 | 21.45 | 20.85 | 20.85 | 0.00 | 0% | 20.85 | 549 | 20.90 | 117 | 20.64 |
| 2024-01-12 | 2610 | 21284000 | 6072 | 447583250 | 20.95 | 21.20 | 20.85 | 21.10 | 0.25 | 1.2% | 21.05 | 327 | 21.10 | 707 | 20.89 |
| 2024-01-15 | 2610 | 52152000 | 14736 | 1077284850 | 20.95 | 21.00 | 20.45 | 20.70 | 0.40 | -1.9% | 20.65 | 274 | 20.70 | 347 | 20.50 |
| 2024-01-16 | 2610 | 39899000 | 12329 | 812034950 | 20.55 | 20.60 | 20.25 | 20.30 | 0.40 | -1.93% | 20.30 | 101 | 20.35 | 115 | 20.10 |
| 2024-01-17 | 2610 | 31314000 | 11458 | 630517450 | 20.25 | 20.30 | 20.00 | 20.00 | 0.30 | -1.48% | 20.00 | 4730 | 20.05 | 310 | 19.80 |
| 2024-01-18 | 2610 | 17904000 | 5170 | 363216000 | 20.10 | 20.40 | 20.10 | 20.30 | 0.30 | 1.5% | 20.30 | 249 | 20.35 | 200 | 20.10 |
| 2024-01-19 | 2610 | 23309000 | 7048 | 472155400 | 20.50 | 20.50 | 20.15 | 20.20 | 0.10 | -0.49% | 20.20 | 115 | 20.25 | 133 | 20.00 |
| 2024-01-22 | 2610 | 23369000 | 6391 | 477615100 | 20.35 | 20.65 | 20.20 | 20.45 | 0.25 | 1.24% | 20.45 | 667 | 20.50 | 97 | 20.25 |
| 2024-01-23 | 2610 | 21312000 | 5972 | 439451800 | 20.65 | 20.90 | 20.50 | 20.50 | 0.05 | 0.24% | 20.45 | 1129 | 20.50 | 2350 | 20.30 |
| 2024-01-24 | 2610 | 14131000 | 4629 | 291199800 | 20.50 | 20.75 | 20.45 | 20.55 | 0.05 | 0.24% | 20.55 | 350 | 20.60 | 297 | 20.35 |
| 2024-01-25 | 2610 | 7458000 | 2886 | 152774800 | 20.65 | 20.65 | 20.40 | 20.50 | 0.05 | -0.24% | 20.45 | 415 | 20.50 | 150 | 20.30 |
| 2024-01-26 | 2610 | 14016000 | 3654 | 288675900 | 20.55 | 20.75 | 20.45 | 20.70 | 0.20 | 0.98% | 20.70 | 75 | 20.75 | 774 | 20.50 |
| 2024-01-29 | 2610 | 38569000 | 9928 | 804257700 | 20.95 | 21.15 | 20.70 | 20.70 | 0.00 | 0% | 20.70 | 82 | 20.75 | 129 | 20.50 |
| 2024-01-30 | 2610 | 15969000 | 5168 | 327364050 | 20.70 | 20.75 | 20.35 | 20.40 | 0.30 | -1.45% | 20.40 | 97 | 20.45 | 26 | 20.20 |
| 2024-01-31 | 2610 | 10875000 | 3616 | 221339150 | 20.40 | 20.55 | 20.25 | 20.40 | 0.00 | 0% | 20.35 | 115 | 20.40 | 604 | 20.20 |
| 2024-02-01 | 2610 | 13140000 | 3773 | 269565850 | 20.45 | 20.65 | 20.35 | 20.55 | 0.15 | 0.74% | 20.50 | 272 | 20.55 | 1195 | 20.35 |
| 2024-02-02 | 2610 | 9271000 | 3063 | 190158150 | 20.55 | 20.65 | 20.40 | 20.45 | 0.10 | -0.49% | 20.45 | 709 | 20.50 | 131 | 20.25 |
| 2024-02-05 | 2610 | 19092000 | 4573 | 390831400 | 20.45 | 20.60 | 20.30 | 20.50 | 0.05 | 0.24% | 20.50 | 577 | 20.55 | 30 | 20.30 |
| 2024-02-15 | 2610 | 34686000 | 11988 | 694340900 | 20.45 | 20.45 | 19.90 | 20.00 | 0.50 | -2.44% | 19.95 | 2878 | 20.00 | 177 | 19.80 |
| 2024-02-16 | 2610 | 24620000 | 6818 | 496482950 | 19.85 | 20.40 | 19.85 | 20.25 | 0.25 | 1.25% | 20.25 | 6 | 20.30 | 80 | 20.05 |
| 2024-02-19 | 2610 | 12576000 | 4196 | 255137300 | 20.35 | 20.50 | 20.20 | 20.25 | 0.00 | 0% | 20.25 | 91 | 20.30 | 268 | 20.05 |
| 2024-02-20 | 2610 | 16877000 | 5703 | 339639950 | 20.25 | 20.35 | 20.05 | 20.10 | 0.15 | -0.74% | 20.10 | 846 | 20.15 | 98 | 19.90 |
| 2024-02-21 | 2610 | 17489000 | 5076 | 354091550 | 20.20 | 20.40 | 20.10 | 20.20 | 0.10 | 0.5% | 20.15 | 270 | 20.20 | 104 | 20.00 |
| 2024-02-22 | 2610 | 21756000 | 6928 | 436626300 | 20.20 | 20.25 | 20.00 | 20.00 | 0.20 | -0.99% | 20.00 | 5477 | 20.05 | 49 | 19.80 |
| 2024-02-23 | 2610 | 24147000 | 9800 | 481347350 | 20.10 | 20.10 | 19.85 | 19.85 | 0.15 | -0.75% | 19.85 | 2154 | 19.90 | 293 | 19.65 |
| 2024-02-26 | 2610 | 15188000 | 5123 | 302288150 | 19.90 | 20.00 | 19.80 | 19.90 | 0.05 | 0.25% | 19.90 | 248 | 19.95 | 492 | 19.70 |
| 2024-02-27 | 2610 | 17226000 | 6372 | 340954700 | 19.90 | 20.00 | 19.70 | 19.75 | 0.15 | -0.75% | 19.75 | 630 | 19.80 | 220 | 19.55 |
| 2024-02-29 | 2610 | 24024000 | 5137 | 478704600 | 19.75 | 20.00 | 19.75 | 20.00 | 0.25 | 1.27% | 20.00 | 126 | 20.05 | 794 | 19.80 |
| 2024-03-01 | 2610 | 12173000 | 4447 | 241637200 | 20.00 | 20.00 | 19.80 | 19.80 | 0.20 | -1% | 19.80 | 2886 | 19.85 | 251 | 19.60 |
| 2024-03-04 | 2610 | 17300000 | 6199 | 341635700 | 19.80 | 19.85 | 19.70 | 19.70 | 0.10 | -0.51% | 19.70 | 3835 | 19.75 | 41 | 19.50 |
| 2024-03-05 | 2610 | 14239000 | 4476 | 281765300 | 19.75 | 19.95 | 19.70 | 19.70 | 0.00 | 0% | 19.70 | 2115 | 19.75 | 194 | 19.50 |
| 2024-03-06 | 2610 | 20703000 | 7915 | 405714250 | 19.70 | 19.75 | 19.55 | 19.55 | 0.15 | -0.76% | 19.55 | 105 | 19.60 | 838 | 19.36 |
| 2024-03-07 | 2610 | 17927000 | 6764 | 349952450 | 19.55 | 19.65 | 19.45 | 19.45 | 0.10 | -0.51% | 19.45 | 2482 | 19.50 | 362 | 19.26 |
| 2024-03-08 | 2610 | 30072000 | 8752 | 590648050 | 19.45 | 19.80 | 19.40 | 19.80 | 0.35 | 1.8% | 19.75 | 181 | 19.80 | 965 | 19.60 |
| 2024-03-11 | 2610 | 29953000 | 10223 | 586402250 | 19.80 | 19.80 | 19.50 | 19.50 | 0.30 | -1.52% | 19.50 | 1208 | 19.55 | 81 | 17.26 |
| 2024-03-12 | 2610 | 28118000 | 10193 | 557034250 | 19.70 | 19.90 | 19.60 | 19.85 | 0.35 | 1.79% | 19.80 | 160 | 19.85 | 60 | 17.57 |
| 2024-03-13 | 2610 | 24113000 | 7570 | 475618600 | 19.85 | 19.95 | 19.60 | 19.65 | 0.20 | -1.01% | 19.65 | 44 | 19.70 | 425 | 17.39 |
| 2024-03-14 | 2610 | 22579000 | 6267 | 445609900 | 19.70 | 20.00 | 19.60 | 19.65 | 0.00 | 0% | 19.65 | 19 | 19.70 | 163 | 17.39 |
| 2024-03-15 | 2610 | 31421000 | 9517 | 611092500 | 19.70 | 19.70 | 19.35 | 19.35 | 0.30 | -1.53% | 19.35 | 633 | 19.40 | 207 | 17.12 |
| 2024-03-18 | 2610 | 18393000 | 6989 | 353894450 | 19.35 | 19.35 | 19.15 | 19.15 | 0.20 | -1.03% | 19.15 | 1840 | 19.20 | 50 | 16.95 |
| 2024-03-19 | 2610 | 22458000 | 8154 | 431063850 | 19.15 | 19.30 | 19.10 | 19.15 | 0.00 | 0% | 19.15 | 1722 | 19.20 | 208 | 16.95 |
| 2024-03-20 | 2610 | 16242000 | 6352 | 310776200 | 19.15 | 19.20 | 19.05 | 19.10 | 0.05 | -0.26% | 19.10 | 208 | 19.15 | 333 | 16.90 |
| 2024-03-21 | 2610 | 12733000 | 4863 | 244449500 | 19.15 | 19.25 | 19.15 | 19.25 | 0.15 | 0.79% | 19.20 | 604 | 19.25 | 76 | 17.04 |
| 2024-03-22 | 2610 | 11541000 | 4450 | 222974900 | 19.30 | 19.40 | 19.25 | 19.35 | 0.10 | 0.52% | 19.35 | 104 | 19.40 | 641 | 17.12 |
| 2024-03-25 | 2610 | 11714000 | 3598 | 226922750 | 19.25 | 19.45 | 19.25 | 19.40 | 0.05 | 0.26% | 19.40 | 212 | 19.45 | 480 | 17.17 |
| 2024-03-26 | 2610 | 16497000 | 6001 | 317262850 | 19.40 | 19.45 | 19.10 | 19.10 | 0.30 | -1.55% | 19.10 | 2103 | 19.15 | 220 | 16.90 |
| 2024-03-27 | 2610 | 16013000 | 5880 | 311286200 | 19.10 | 19.60 | 19.10 | 19.55 | 0.45 | 2.36% | 19.55 | 254 | 19.60 | 940 | 17.30 |
| 2024-03-28 | 2610 | 14939000 | 5049 | 293094800 | 19.65 | 19.80 | 19.50 | 19.50 | 0.05 | -0.26% | 19.50 | 1092 | 19.55 | 12 | 17.26 |
| 2024-03-29 | 2610 | 10834000 | 4264 | 211749150 | 19.55 | 19.70 | 19.40 | 19.50 | 0.00 | 0% | 19.50 | 376 | 19.60 | 61 | 17.26 |
| 2024-04-01 | 2610 | 9762000 | 2911 | 191055400 | 19.50 | 19.75 | 19.50 | 19.50 | 0.00 | 0% | 19.50 | 1530 | 19.55 | 12 | 17.26 |
| 2024-04-02 | 2610 | 9478000 | 3546 | 183766900 | 19.50 | 19.50 | 19.35 | 19.35 | 0.15 | -0.77% | 19.35 | 713 | 19.40 | 165 | 17.12 |
| 2024-04-03 | 2610 | 13470000 | 5160 | 258449950 | 19.35 | 19.35 | 19.15 | 19.15 | 0.20 | -1.03% | 19.15 | 594 | 19.20 | 316 | 16.95 |
| 2024-04-08 | 2610 | 9249000 | 3444 | 177121200 | 19.10 | 19.20 | 19.05 | 19.20 | 0.05 | 0.26% | 19.15 | 537 | 19.20 | 274 | 16.99 |
| 2024-04-09 | 2610 | 15181000 | 5181 | 295182850 | 19.25 | 19.55 | 19.25 | 19.45 | 0.25 | 1.3% | 19.45 | 342 | 19.50 | 433 | 17.21 |
| 2024-04-10 | 2610 | 11531000 | 4117 | 224749850 | 19.50 | 19.60 | 19.40 | 19.55 | 0.10 | 0.51% | 19.50 | 94 | 19.55 | 277 | 17.30 |
| 2024-04-11 | 2610 | 66779000 | 16446 | 1331012450 | 19.60 | 20.15 | 19.60 | 19.95 | 0.40 | 2.05% | 19.90 | 1117 | 19.95 | 120 | 17.65 |
| 2024-04-12 | 2610 | 56822000 | 14313 | 1137994650 | 19.95 | 20.20 | 19.65 | 20.05 | 0.10 | 0.5% | 20.00 | 350 | 20.05 | 455 | 17.74 |
| 2024-04-15 | 2610 | 21112000 | 6617 | 418086900 | 20.00 | 20.00 | 19.65 | 19.80 | 0.25 | -1.25% | 19.80 | 254 | 19.85 | 318 | 17.52 |
| 2024-04-16 | 2610 | 26209000 | 9384 | 509086300 | 19.80 | 19.80 | 19.25 | 19.25 | 0.55 | -2.78% | 19.25 | 293 | 19.30 | 40 | 17.04 |
| 2024-04-17 | 2610 | 15897000 | 5848 | 306923700 | 19.30 | 19.40 | 19.25 | 19.25 | 0.00 | 0% | 19.25 | 370 | 19.30 | 101 | 17.04 |
| 2024-04-18 | 2610 | 39442000 | 11588 | 780057850 | 19.35 | 20.05 | 19.35 | 19.60 | 0.35 | 1.82% | 19.60 | 1229 | 19.65 | 43 | 17.35 |
| 2024-04-19 | 2610 | 42357921 | 14651 | 831331240 | 19.70 | 19.95 | 19.40 | 19.45 | 0.15 | -0.77% | 19.45 | 1232 | 19.50 | 223 | 17.21 |
| 2024-04-22 | 2610 | 42306000 | 12344 | 840674850 | 19.55 | 20.15 | 19.55 | 19.80 | 0.35 | 1.8% | 19.75 | 887 | 19.80 | 289 | 17.52 |
| 2024-04-23 | 2610 | 43461000 | 12663 | 875201750 | 19.95 | 20.35 | 19.85 | 20.05 | 0.25 | 1.26% | 20.05 | 13 | 20.10 | 399 | 17.74 |