華南金(2880)每日收盤價分析
彰化一整天的股票觀查
今年   2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　22.70
0
0%		22.65
-0.05
-0.22%		22.65
0
0%		22.80
0.15
0.66%		 　23.40
0.6
2.63%		23.50
0.1
0.43%		23.20
-0.3
-1.28%		22.85
-0.35
-1.51%		22.80
-0.05
-0.22%		 　23.20
0.4
1.75%		22.95
-0.25
-1.08%		 　　　　　　　　　　　23.40
0.45
1.96%		22.75
-0.65
-2.78%		23.05
2 月22.90
0.15
0.66%		22.80
-0.1
-0.44%		22.75
-0.05
-0.22%		 　22.60
-0.15
-0.66%		22.60
0
0%		22.60
0
0%		22.55
-0.05
-0.22%		22.70
0.15
0.67%		 　22.75
0.05
0.22%		23.00
0.25
1.1%		22.75
-0.25
-1.09%		22.80
0.05
0.22%		22.90
0.1
0.44%		 　23.00
0.1
0.44%		22.85
-0.15
-0.65%		22.95
0.1
0.44%		22.95
0
0%		22.85
-0.1
-0.44%		 22.81
3 月22.85
0
0%		22.75
-0.1
-0.44%		22.75
0
0%		 　22.90
0.15
0.66%		23.05
0.15
0.66%		22.90
-0.15
-0.65%		22.80
-0.1
-0.44%		22.60
-0.2
-0.88%		 　22.50
-0.1
-0.44%		22.15
-0.35
-1.56%		21.95
-0.2
-0.9%		21.55
-0.4
-1.82%		21.65
0.1
0.46%		 　21.45
-0.2
-0.92%		21.75
0.3
1.4%		22.05
0.3
1.38%		　　　　　　　　　22.34

說明:最高漲幅:2.63%最低跌幅:-2.78% 最高價:23.50最低價:21.45平均價:22.73,灰色底表示週末,漲24天(5.4)元,跌25天(-4.75)元,平盤14天
3%=2,2%=4,1%=9,0%=23,-0%=1,-1%=3,-2%=10,-3%=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
2023-01-03 2880 10653000 3423 239966800 22.45 22.75 22.15 22.70 0.25 0% 22.65 19 22.70 94 18.31
2023-01-04 2880 4785000 1244 108262350 22.65 22.70 22.50 22.65 0.05 -0.22% 22.60 243 22.65 110 18.27
2023-01-05 2880 5561000 1215 126192050 22.65 22.80 22.60 22.65 0.00 0% 22.65 329 22.70 89 18.27
2023-01-06 2880 4973000 1310 113186950 22.70 22.80 22.65 22.80 0.15 0.66% 22.75 143 22.80 1230 18.39
2023-01-09 2880 22887000 6251 531373050 22.95 23.40 22.80 23.40 0.60 2.63% 23.35 1 23.40 322 18.87
2023-01-10 2880 9934000 2213 232109650 23.30 23.50 23.20 23.50 0.10 0.43% 23.45 87 23.50 644 18.95
2023-01-11 2880 16251000 3966 378525550 23.45 23.50 23.15 23.20 0.30 -1.28% 23.20 576 23.25 133 18.71
2023-01-12 2880 13237000 3600 303621700 23.25 23.25 22.80 22.85 0.35 -1.51% 22.80 1526 22.85 2 18.43
2023-01-13 2880 13074000 3771 298918700 22.90 23.05 22.75 22.80 0.05 -0.22% 22.80 448 22.85 11 18.39
2023-01-16 2880 9346000 2328 216053800 22.85 23.25 22.85 23.20 0.40 1.75% 23.15 147 23.20 520 18.71
2023-01-17 2880 13609000 2359 313402700 23.15 23.15 22.95 22.95 0.25 -1.08% 22.95 1000 23.00 13 18.51
2023-01-30 2880 31196000 8174 724074850 23.50 23.60 22.75 23.40 0.45 1.96% 23.35 481 23.40 698 18.87
2023-01-31 2880 22514000 5204 516401400 23.35 23.35 22.75 22.75 0.65 -2.78% 22.75 188 22.80 2 18.35
2023-02-01 2880 7379000 2143 168716900 22.95 22.95 22.75 22.90 0.15 0.66% 22.85 104 22.90 450 18.47
2023-02-02 2880 8458000 2621 193032000 23.00 23.00 22.70 22.80 0.10 -0.44% 22.80 569 22.85 44 18.39
2023-02-03 2880 6182000 2096 140946550 22.75 22.90 22.70 22.75 0.05 -0.22% 22.75 929 22.80 100 18.35
2023-02-06 2880 11072000 3936 250736850 22.75 22.75 22.60 22.60 0.15 -0.66% 22.60 785 22.70 110 18.23
2023-02-07 2880 7063000 2622 159834900 22.60 22.75 22.60 22.60 0.00 0% 22.60 825 22.65 148 18.23
2023-02-08 2880 5553000 2169 125613300 22.60 22.70 22.60 22.60 0.00 0% 22.60 937 22.65 445 18.23
2023-02-09 2880 6926000 2937 156263250 22.55 22.65 22.50 22.55 0.05 -0.22% 22.55 376 22.60 38 18.19
2023-02-10 2880 8847000 2364 200175750 22.55 22.75 22.45 22.70 0.15 0.67% 22.65 75 22.70 347 18.31
2023-02-13 2880 8483000 1995 192727100 22.60 22.85 22.55 22.75 0.05 0.22% 22.75 5 22.80 16 18.35
2023-02-14 2880 7045000 2277 161587950 22.85 23.00 22.80 23.00 0.25 1.1% 22.95 197 23.00 20 18.55
2023-02-15 2880 7726000 2533 176076600 22.85 22.95 22.70 22.75 0.25 -1.09% 22.70 819 22.75 20 18.35
2023-02-16 2880 6117000 1929 139726850 22.80 22.95 22.75 22.80 0.05 0.22% 22.80 908 22.85 161 18.39
2023-02-17 2880 5497000 1447 125831100 22.80 23.05 22.70 22.90 0.10 0.44% 22.85 102 22.90 307 18.47
2023-02-20 2880 6250000 1780 143533050 22.90 23.05 22.80 23.00 0.10 0.44% 23.00 5 23.05 592 18.55
2023-02-21 2880 6214000 2688 141876500 22.90 22.90 22.80 22.85 0.15 -0.65% 22.85 94 22.90 375 18.43
2023-02-22 2880 7548000 2288 172387800 22.80 22.95 22.65 22.95 0.10 0.44% 22.90 127 22.95 527 18.51
2023-02-23 2880 8948000 2232 205570150 22.95 23.10 22.85 22.95 0.00 0% 22.95 416 23.00 182 18.51
2023-02-24 2880 11684000 1449 267222150 22.95 23.00 22.85 22.85 0.10 -0.44% 22.85 1967 22.90 5 18.43
2023-03-01 2880 16374000 5494 373804850 22.80 22.95 22.70 22.85 0.00 0% 22.85 94 22.90 112 18.43
2023-03-02 2880 6189000 1735 140958100 22.95 22.95 22.70 22.75 0.10 -0.44% 22.75 564 22.80 78 18.35
2023-03-03 2880 6505000 1907 148081600 22.75 22.90 22.70 22.75 0.00 0% 22.75 348 22.80 319 18.35
2023-03-06 2880 7154000 2196 164009700 22.85 23.00 22.80 22.90 0.15 0.66% 22.90 82 22.95 409 18.47
2023-03-07 2880 5752000 1934 132222300 22.90 23.05 22.85 23.05 0.15 0.66% 23.00 173 23.05 213 18.59
2023-03-08 2880 9101000 3084 208226600 23.00 23.00 22.80 22.90 0.15 -0.65% 22.90 273 22.95 424 18.47
2023-03-09 2880 8512000 3458 194051750 22.90 22.90 22.75 22.80 0.10 -0.44% 22.75 1423 22.80 26 18.39
2023-03-10 2880 12436000 4986 281371650 22.65 22.70 22.60 22.60 0.20 -0.88% 22.60 916 22.65 575 18.23
2023-03-13 2880 10959000 3844 245942550 22.50 22.55 22.30 22.50 0.10 -0.44% 22.50 687 22.55 301 18.15
2023-03-14 2880 18911000 7889 419912150 22.30 22.35 22.10 22.15 0.35 -1.56% 22.10 2357 22.15 50 17.86
2023-03-15 2880 19496000 8204 430479700 22.20 22.25 21.95 21.95 0.20 -0.9% 21.95 1043 22.00 5 17.70
2023-03-16 2880 21160000 9841 456609150 21.80 21.85 21.50 21.55 0.40 -1.82% 21.55 239 21.60 709 16.97
2023-03-17 2880 13472000 3754 291250100 21.60 21.70 21.55 21.65 0.10 0.46% 21.65 54 21.70 409 17.05
2023-03-20 2880 8116000 3844 174067650 21.55 21.55 21.30 21.45 0.20 -0.92% 21.45 207 21.50 272 16.89
2023-03-21 2880 7462000 2593 162192600 21.55 21.85 21.55 21.75 0.30 1.4% 21.75 213 21.80 181 17.13
2023-03-22 2880 8889000 3380 195416750 21.95 22.05 21.85 22.05 0.30 1.38% 22.05 42 22.10 992 17.36