華南金(2880)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 22.35
0
0%
22.00
-0.35
-1.57%
22.00
0
0%
22.05
0.05
0.23%
 22.20
0.15
0.68%
21.95
-0.25
-1.13%
21.95
0
0%
22.10
0.15
0.68%
22.00
-0.1
-0.45%
 21.85
-0.15
-0.68%
21.45
-0.4
-1.83%
21.05
-0.4
-1.86%
21.10
0.05
0.24%
21.20
0.1
0.47%
 21.25
0.05
0.24%
21.35
0.1
0.47%
21.40
0.05
0.23%
21.40
0
0%
21.65
0.25
1.17%
 21.75
0.1
0.46%
21.50
-0.25
-1.15%
21.60
0.1
0.47%
21.7
2 月21.85
0.25
1.16%
21.90
0.05
0.23%
 21.75
-0.15
-0.68%
        21.75
0
0%
21.75
0
0%
 21.90
0.15
0.69%
21.85
-0.05
-0.23%
21.80
-0.05
-0.23%
21.70
-0.1
-0.46%
21.75
0.05
0.23%
 21.60
-0.15
-0.69%
21.85
0.25
1.16%
22.00
0.15
0.69%
21.81
3 月21.85
-0.15
-0.68%
                              21.85

說明:最高漲幅:1.17%最低跌幅:-1.86% 最高價:22.35最低價:21.05平均價:21.75,灰色底表示週末,漲22天(2.65)元,跌18天(-3.3)元,平盤7天
1%=10,0%=19,-0%=3,-1%=4,-2%=11,

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 2880 4126000 1112 91952550 22.30 22.35 22.20 22.35 0.00 0% 22.30 1 22.35 1420 15.00
2024-01-03 2880 6320000 2159 139048300 22.15 22.25 21.90 22.00 0.35 -1.57% 21.95 687 22.00 9 14.77
2024-01-04 2880 3302000 724 72714850 22.00 22.10 21.95 22.00 0.00 0% 22.00 400 22.05 136 14.77
2024-01-05 2880 2650000 798 58390400 22.05 22.10 21.95 22.05 0.05 0.23% 22.00 44 22.05 185 14.80
2024-01-08 2880 5675000 1353 125834750 22.10 22.25 22.05 22.20 0.15 0.68% 22.15 42 22.20 535 14.90
2024-01-09 2880 4396000 1285 96982150 22.30 22.30 21.95 21.95 0.25 -1.13% 21.95 488 22.00 33 14.73
2024-01-10 2880 7547000 1321 165837300 22.05 22.10 21.90 21.95 0.00 0% 21.95 134 22.00 235 14.73
2024-01-11 2880 7038000 1720 155841350 22.10 22.25 22.05 22.10 0.15 0.68% 22.10 288 22.15 58 14.83
2024-01-12 2880 4596000 961 101460950 22.25 22.25 22.00 22.00 0.10 -0.45% 22.00 792 22.05 193 14.77
2024-01-15 2880 5615000 1733 123113000 22.00 22.10 21.85 21.85 0.15 -0.68% 21.85 513 21.90 43 14.66
2024-01-16 2880 16169000 5128 348130100 21.65 21.75 21.45 21.45 0.40 -1.83% 21.45 327 21.50 5 14.40
2024-01-17 2880 21701000 7230 459533500 21.30 21.35 21.05 21.05 0.40 -1.86% 21.05 566 21.10 31 14.13
2024-01-18 2880 6338000 2113 133927500 21.10 21.20 21.10 21.10 0.05 0.24% 21.10 729 21.15 759 14.16
2024-01-19 2880 7312000 1882 154602900 21.00 21.25 20.95 21.20 0.10 0.47% 21.20 165 21.25 245 14.23
2024-01-22 2880 4727000 1408 100568200 21.30 21.35 21.20 21.25 0.05 0.24% 21.25 70 21.30 641 14.26
2024-01-23 2880 4666000 1244 99344050 21.20 21.35 21.20 21.35 0.10 0.47% 21.30 107 21.35 254 14.33
2024-01-24 2880 4716000 1851 100830600 21.35 21.45 21.30 21.40 0.05 0.23% 21.35 16 21.40 77 14.36
2024-01-25 2880 4550000 1013 97246250 21.45 21.45 21.30 21.40 0.00 0% 21.35 272 21.40 163 14.36
2024-01-26 2880 4914000 1225 106090200 21.40 21.65 21.40 21.65 0.25 1.17% 21.60 80 21.65 417 14.53
2024-01-29 2880 4704000 1170 102151400 21.60 21.80 21.55 21.75 0.10 0.46% 21.75 135 21.80 731 14.60
2024-01-30 2880 6367000 1846 137360050 21.75 21.80 21.50 21.50 0.25 -1.15% 21.50 391 21.55 122 14.43
2024-01-31 2880 6177000 1583 133580800 21.55 21.70 21.55 21.60 0.10 0.47% 21.60 459 21.65 169 14.50
2024-02-01 2880 7651000 1709 166860700 21.75 21.85 21.70 21.85 0.25 1.16% 21.85 27 21.90 955 14.66
2024-02-02 2880 5357000 1450 117021100 21.85 21.90 21.70 21.90 0.05 0.23% 21.85 373 21.90 314 14.70
2024-02-05 2880 7545000 2090 164397650 21.70 21.90 21.70 21.75 0.15 -0.68% 21.75 523 21.80 1 14.60
2024-02-15 2880 12592000 3551 273215350 21.60 21.85 21.55 21.75 0.00 0% 21.70 34 21.75 25 14.60
2024-02-16 2880 6706000 2201 145928550 22.00 22.00 21.65 21.75 0.00 0% 21.70 160 21.75 169 14.60
2024-02-19 2880 5557000 1858 121446800 21.90 21.90 21.75 21.90 0.15 0.69% 21.85 71 21.90 1218 14.70
2024-02-20 2880 4151000 1375 90630900 21.85 21.90 21.75 21.85 0.05 -0.23% 21.85 89 21.90 717 14.66
2024-02-21 2880 6174000 1995 134419850 21.85 21.85 21.70 21.80 0.05 -0.23% 21.75 124 21.80 431 14.63
2024-02-22 2880 6379000 1753 138682500 21.85 21.85 21.70 21.70 0.10 -0.46% 21.70 31 21.75 41 14.56
2024-02-23 2880 4249000 1206 92347350 21.70 21.80 21.65 21.75 0.05 0.23% 21.70 146 21.75 114 14.60
2024-02-26 2880 6425000 1931 139009900 21.65 21.70 21.60 21.60 0.15 -0.69% 21.60 1706 21.65 126 14.50
2024-02-27 2880 10305000 2730 224166450 21.60 21.85 21.60 21.85 0.25 1.16% 21.80 9 21.85 837 14.66
2024-02-29 2880 16512000 3328 362423200 21.85 22.00 21.75 22.00 0.15 0.69% 21.95 234 22.00 1326 14.77
2024-03-01 2880 6215000 1645 136056650 22.00 22.00 21.85 21.85 0.15 -0.68% 21.85 434 21.90 71 14.66