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
| 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% | 22.00 -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% | 21.75 -0.1 -0.46% | 21.70 -0.05 -0.23% | 21.80 0.1 0.46% | 21.85 0.05 0.23% | 22.00 0.15 0.69% | 22.00 0 0% | 22.05 0.05 0.23% | 22.15 0.1 0.45% | 22.80 0.65 2.93% | 23.00 0.2 0.88% | 22.95 -0.05 -0.22% | 22.80 -0.15 -0.65% | 22.55 -0.25 -1.1% | 23.00 0.45 2% | 22.95 -0.05 -0.22% | 22.90 -0.05 -0.22% | 23.05 0.15 0.66% | 23.00 -0.05 -0.22% | 22.90 -0.1 -0.43% | 23.15 0.25 1.09% | 22.53 | ||||||||||
| 4 月 | 23.20 0.05 0.22% | 23.20 0 0% | 22.85 -0.35 -1.51% | 23.10 0.25 1.09% | 23.20 0.1 0.43% | 23.15 -0.05 -0.22% | 23.20 0.05 0.22% | 23.00 -0.2 -0.86% | 22.95 -0.05 -0.22% | 22.40 -0.55 -2.4% | 22.45 0.05 0.22% | 22.65 0.2 0.89% | 22.20 -0.45 -1.99% | 22.75 0.55 2.48% | 22.95 0.2 0.88% | 22.85 -0.1 -0.44% | 22.50 -0.35 -1.53% | 22.55 0.05 0.22% | 22.85 |
說明:最高漲幅:2.93%最低跌幅:-2.4% 最高價:23.20最低價:21.05平均價:22.22,灰色底表示週末,漲45天(7.2)元,跌39天(-6.5)元,平盤10天
3%=1,2%=3,1%=18,0%=33,-0%=7,-1%=14,-2%=18,
| 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 |
| 2024-03-04 | 2880 | 7363000 | 2695 | 160285550 | 21.75 | 21.80 | 21.75 | 21.75 | 0.10 | -0.46% | 21.75 | 457 | 21.80 | 58 | 14.60 |
| 2024-03-05 | 2880 | 10006000 | 3142 | 217424600 | 21.70 | 21.85 | 21.70 | 21.70 | 0.05 | -0.23% | 21.65 | 1216 | 21.70 | 197 | 14.56 |
| 2024-03-06 | 2880 | 6210000 | 1768 | 135466150 | 21.70 | 21.90 | 21.70 | 21.80 | 0.10 | 0.46% | 21.75 | 772 | 21.80 | 68 | 14.63 |
| 2024-03-07 | 2880 | 9468000 | 2072 | 206539300 | 21.80 | 21.90 | 21.70 | 21.85 | 0.05 | 0.23% | 21.85 | 184 | 21.90 | 882 | 14.66 |
| 2024-03-08 | 2880 | 15600000 | 3779 | 342111900 | 21.80 | 22.00 | 21.75 | 22.00 | 0.15 | 0.69% | 21.95 | 12 | 22.00 | 1612 | 14.77 |
| 2024-03-11 | 2880 | 9555000 | 2142 | 210636050 | 21.95 | 22.10 | 21.95 | 22.00 | 0.00 | 0% | 22.00 | 411 | 22.05 | 72 | 14.77 |
| 2024-03-12 | 2880 | 8950000 | 2018 | 197257900 | 22.15 | 22.20 | 21.95 | 22.05 | 0.05 | 0.23% | 22.00 | 794 | 22.05 | 104 | 14.80 |
| 2024-03-13 | 2880 | 11274000 | 2683 | 249199800 | 21.95 | 22.20 | 21.95 | 22.15 | 0.10 | 0.45% | 22.15 | 135 | 22.20 | 1526 | 14.87 |
| 2024-03-14 | 2880 | 30193000 | 7208 | 684284850 | 22.30 | 22.80 | 22.30 | 22.80 | 0.65 | 2.93% | 22.75 | 119 | 22.80 | 175 | 15.30 |
| 2024-03-15 | 2880 | 29245000 | 5832 | 670100200 | 22.80 | 23.00 | 22.65 | 23.00 | 0.20 | 0.88% | 22.95 | 1 | 23.00 | 2139 | 14.56 |
| 2024-03-18 | 2880 | 16757000 | 3842 | 385507150 | 23.05 | 23.15 | 22.80 | 22.95 | 0.05 | -0.22% | 22.95 | 43 | 23.00 | 293 | 14.53 |
| 2024-03-19 | 2880 | 14669000 | 3214 | 335376700 | 22.75 | 22.95 | 22.75 | 22.80 | 0.15 | -0.65% | 22.80 | 821 | 22.85 | 44 | 14.43 |
| 2024-03-20 | 2880 | 19492000 | 4388 | 440772150 | 22.80 | 22.90 | 22.50 | 22.55 | 0.25 | -1.1% | 22.55 | 70 | 22.60 | 60 | 14.27 |
| 2024-03-21 | 2880 | 22978000 | 4878 | 526836650 | 22.85 | 23.05 | 22.75 | 23.00 | 0.45 | 2% | 22.95 | 514 | 23.00 | 136 | 14.56 |
| 2024-03-22 | 2880 | 14584000 | 3135 | 334908400 | 23.00 | 23.15 | 22.85 | 22.95 | 0.05 | -0.22% | 22.90 | 99 | 22.95 | 46 | 14.53 |
| 2024-03-25 | 2880 | 7216000 | 1942 | 164814200 | 22.85 | 22.90 | 22.80 | 22.90 | 0.05 | -0.22% | 22.85 | 179 | 22.90 | 96 | 14.49 |
| 2024-03-26 | 2880 | 14710000 | 3280 | 338861200 | 23.00 | 23.15 | 22.90 | 23.05 | 0.15 | 0.66% | 23.00 | 626 | 23.05 | 153 | 14.59 |
| 2024-03-27 | 2880 | 6231000 | 1643 | 143491800 | 23.05 | 23.10 | 23.00 | 23.00 | 0.05 | -0.22% | 23.00 | 497 | 23.05 | 198 | 14.56 |
| 2024-03-28 | 2880 | 10790000 | 2375 | 247044850 | 23.00 | 23.10 | 22.80 | 22.90 | 0.10 | -0.43% | 22.85 | 209 | 22.90 | 1238 | 14.49 |
| 2024-03-29 | 2880 | 20146000 | 4092 | 465982500 | 22.90 | 23.35 | 22.90 | 23.15 | 0.25 | 1.09% | 23.10 | 398 | 23.15 | 48 | 14.65 |
| 2024-04-01 | 2880 | 6075000 | 1422 | 140878550 | 23.15 | 23.30 | 23.10 | 23.20 | 0.05 | 0.22% | 23.15 | 14 | 23.20 | 565 | 14.68 |
| 2024-04-02 | 2880 | 4451000 | 1181 | 102896250 | 23.15 | 23.20 | 23.05 | 23.20 | 0.00 | 0% | 23.15 | 55 | 23.20 | 640 | 14.68 |
| 2024-04-03 | 2880 | 12571000 | 2892 | 288030750 | 23.10 | 23.10 | 22.85 | 22.85 | 0.35 | -1.51% | 22.85 | 574 | 22.90 | 85 | 14.46 |
| 2024-04-08 | 2880 | 7532000 | 1925 | 173384000 | 22.90 | 23.10 | 22.85 | 23.10 | 0.25 | 1.09% | 23.05 | 27 | 23.10 | 897 | 14.62 |
| 2024-04-09 | 2880 | 8103000 | 1628 | 187308450 | 23.10 | 23.20 | 23.00 | 23.20 | 0.10 | 0.43% | 23.15 | 1 | 23.20 | 1029 | 14.68 |
| 2024-04-10 | 2880 | 6306000 | 1521 | 146264500 | 23.15 | 23.30 | 23.10 | 23.15 | 0.05 | -0.22% | 23.15 | 41 | 23.20 | 568 | 14.65 |
| 2024-04-11 | 2880 | 7854000 | 1844 | 181937800 | 23.10 | 23.25 | 23.00 | 23.20 | 0.05 | 0.22% | 23.20 | 2 | 23.25 | 95 | 14.68 |
| 2024-04-12 | 2880 | 16804000 | 3601 | 385953950 | 23.20 | 23.25 | 22.85 | 23.00 | 0.20 | -0.86% | 22.95 | 73 | 23.00 | 219 | 14.56 |
| 2024-04-15 | 2880 | 9372000 | 2339 | 214936200 | 22.95 | 23.05 | 22.80 | 22.95 | 0.05 | -0.22% | 22.90 | 317 | 22.95 | 121 | 14.53 |
| 2024-04-16 | 2880 | 20178000 | 5371 | 454696500 | 22.80 | 22.90 | 22.35 | 22.40 | 0.55 | -2.4% | 22.40 | 248 | 22.45 | 152 | 14.18 |
| 2024-04-17 | 2880 | 23996000 | 3676 | 536774950 | 22.40 | 22.60 | 22.25 | 22.45 | 0.05 | 0.22% | 22.45 | 356 | 22.50 | 296 | 14.21 |
| 2024-04-18 | 2880 | 11395000 | 2247 | 257266050 | 22.35 | 22.75 | 22.25 | 22.65 | 0.20 | 0.89% | 22.65 | 165 | 22.70 | 45 | 14.34 |
| 2024-04-19 | 2880 | 21087198 | 7283 | 469770566 | 22.50 | 22.60 | 22.10 | 22.20 | 0.45 | -1.99% | 22.20 | 865 | 22.25 | 228 | 14.05 |
| 2024-04-22 | 2880 | 11891000 | 2622 | 269399900 | 22.45 | 22.75 | 22.40 | 22.75 | 0.55 | 2.48% | 22.70 | 19 | 22.75 | 385 | 14.40 |
| 2024-04-23 | 2880 | 9876000 | 2652 | 225864600 | 22.75 | 22.95 | 22.70 | 22.95 | 0.20 | 0.88% | 22.90 | 145 | 22.95 | 421 | 14.53 |
| 2024-04-24 | 2880 | 7585000 | 1750 | 173898200 | 23.10 | 23.10 | 22.85 | 22.85 | 0.10 | -0.44% | 22.85 | 294 | 22.90 | 378 | 14.46 |
| 2024-04-25 | 2880 | 11003000 | 2863 | 248838050 | 22.75 | 22.80 | 22.50 | 22.50 | 0.35 | -1.53% | 22.50 | 1324 | 22.55 | 97 | 14.24 |
| 2024-04-26 | 2880 | 7361000 | 2199 | 166280300 | 22.50 | 22.65 | 22.45 | 22.55 | 0.05 | 0.22% | 22.55 | 475 | 22.60 | 150 | 14.27 |