華立(3010)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 | 98.50 0 0% | 98.20 -0.3 -0.3% | 96.70 -1.5 -1.53% | 96.70 0 0% | 95.50 -1.2 -1.24% | 94.70 -0.8 -0.84% | 95.80 1.1 1.16% | 95.60 -0.2 -0.21% | 95.70 0.1 0.1% | 96.70 1 1.04% | 95.80 -0.9 -0.93% | 95.10 -0.7 -0.73% | 95.60 0.5 0.53% | 97.20 1.6 1.67% | 97.90 0.7 0.72% | 98.50 0.6 0.61% | 98.40 -0.1 -0.1% | 97.80 -0.6 -0.61% | 97.40 -0.4 -0.41% | 97.60 0.2 0.21% | 97.40 -0.2 -0.2% | 96.80 -0.6 -0.62% | 96.82 | |||||||||
| 2 月 | 97.90 1.1 1.14% | 98.20 0.3 0.31% | 98.20 0 0% | 104.50 6.3 6.42% | 107.00 2.5 2.39% | 106.00 -1 -0.93% | 107.00 1 0.94% | 107.50 0.5 0.47% | 108.00 0.5 0.47% | 109.00 1 0.93% | 113.00 4 3.67% | 113.00 0 0% | 111.50 -1.5 -1.33% | 106.75 | ||||||||||||||||||
| 3 月 | 110.50 -1 -0.9% | 111.00 0.5 0.45% | 112.00 1 0.9% | 114.50 2.5 2.23% | 112.50 -2 -1.75% | 111.50 -1 -0.89% | 110.50 -1 -0.9% | 111.50 1 0.9% | 110.00 -1.5 -1.35% | 111.00 1 0.91% | 107.00 -4 -3.6% | 108.00 1 0.93% | 111.50 3.5 3.24% | 111.00 -0.5 -0.45% | 112.00 1 0.9% | 111.50 -0.5 -0.45% | 113.50 2 1.79% | 110.50 -3 -2.64% | 112.00 1.5 1.36% | 112.50 0.5 0.45% | 113.00 0.5 0.44% | 111.8 | ||||||||||
| 4 月 | 119.00 6 5.31% | 130.50 11.5 9.66% | 128.00 -2.5 -1.92% | 129.50 1.5 1.17% | 127.00 -2.5 -1.93% | 127.00 0 0% | 126.50 -0.5 -0.39% | 129.50 3 2.37% | 128.50 -1 -0.77% | 121.50 -7 -5.45% | 126.00 4.5 3.7% | 126.00 0 0% | 123.00 -3 -2.38% | 121.00 -2 -1.63% | 122.00 1 0.83% | 125.00 3 2.46% | 124.50 -0.5 -0.4% | 124.00 -0.5 -0.4% | 125.6 |
說明:最高漲幅:9.66%最低跌幅:-5.45% 最高價:130.50最低價:94.70平均價:109.66,灰色底表示週末,漲47天(98.7)元,跌40天(-53.7)元,平盤7天
10%=1,6%=2,5%=3,4%=3,3%=1,2%=7,1%=20,0%=17,-0%=1,-1%=1,-2%=1,-3%=7,-4%=10,-5%=20,
| 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 | 3010 | 190000 | 113 | 18712500 | 98.50 | 98.70 | 98.30 | 98.50 | 0.10 | 0% | 98.50 | 20 | 98.60 | 1 | 11.55 |
| 2024-01-03 | 3010 | 265000 | 206 | 25981000 | 98.30 | 98.30 | 97.80 | 98.20 | 0.30 | -0.3% | 98.20 | 5 | 98.30 | 4 | 11.51 |
| 2024-01-04 | 3010 | 454000 | 358 | 44158500 | 98.00 | 98.20 | 96.50 | 96.70 | 1.50 | -1.53% | 96.70 | 2 | 96.80 | 3 | 11.34 |
| 2024-01-05 | 3010 | 556000 | 308 | 53629700 | 96.70 | 96.90 | 96.00 | 96.70 | 0.00 | 0% | 96.50 | 7 | 96.90 | 5 | 11.34 |
| 2024-01-08 | 3010 | 452000 | 350 | 43330400 | 97.00 | 97.10 | 95.50 | 95.50 | 1.20 | -1.24% | 95.50 | 20 | 95.60 | 5 | 11.20 |
| 2024-01-09 | 3010 | 765000 | 447 | 72464100 | 95.60 | 96.00 | 94.30 | 94.70 | 0.80 | -0.84% | 94.70 | 1 | 94.80 | 7 | 11.10 |
| 2024-01-10 | 3010 | 211000 | 159 | 20100300 | 94.70 | 95.80 | 94.60 | 95.80 | 1.10 | 1.16% | 95.50 | 1 | 95.90 | 8 | 11.23 |
| 2024-01-11 | 3010 | 136000 | 119 | 13010500 | 95.80 | 95.80 | 95.50 | 95.60 | 0.20 | -0.21% | 95.60 | 9 | 95.70 | 1 | 11.21 |
| 2024-01-12 | 3010 | 119000 | 102 | 11403700 | 96.30 | 96.30 | 95.60 | 95.70 | 0.10 | 0.1% | 95.70 | 8 | 95.80 | 2 | 11.22 |
| 2024-01-15 | 3010 | 231000 | 198 | 22360800 | 96.70 | 97.30 | 96.40 | 96.70 | 1.00 | 1.04% | 96.70 | 9 | 96.80 | 2 | 11.34 |
| 2024-01-16 | 3010 | 221000 | 198 | 21218500 | 96.30 | 96.30 | 95.80 | 95.80 | 0.90 | -0.93% | 95.80 | 16 | 95.90 | 1 | 11.23 |
| 2024-01-17 | 3010 | 377000 | 292 | 35813700 | 95.10 | 95.60 | 94.50 | 95.10 | 0.70 | -0.73% | 94.90 | 12 | 95.10 | 8 | 11.15 |
| 2024-01-18 | 3010 | 183000 | 157 | 17423300 | 95.10 | 95.60 | 94.70 | 95.60 | 0.50 | 0.53% | 95.50 | 5 | 95.60 | 1 | 11.21 |
| 2024-01-19 | 3010 | 381000 | 304 | 36933300 | 95.90 | 97.50 | 95.90 | 97.20 | 1.60 | 1.67% | 97.10 | 6 | 97.20 | 6 | 11.40 |
| 2024-01-22 | 3010 | 508000 | 288 | 49847300 | 97.30 | 98.50 | 97.30 | 97.90 | 0.70 | 0.72% | 97.90 | 8 | 98.00 | 5 | 11.48 |
| 2024-01-23 | 3010 | 280000 | 206 | 27547200 | 98.00 | 98.80 | 98.00 | 98.50 | 0.60 | 0.61% | 98.40 | 4 | 98.50 | 1 | 11.55 |
| 2024-01-24 | 3010 | 201000 | 167 | 19796100 | 98.50 | 98.90 | 98.00 | 98.40 | 0.10 | -0.1% | 98.10 | 5 | 98.50 | 7 | 11.54 |
| 2024-01-25 | 3010 | 271000 | 187 | 26473700 | 98.70 | 98.70 | 97.40 | 97.80 | 0.60 | -0.61% | 97.70 | 1 | 97.80 | 3 | 11.47 |
| 2024-01-26 | 3010 | 93000 | 66 | 9063000 | 97.80 | 97.80 | 97.30 | 97.40 | 0.40 | -0.41% | 97.30 | 4 | 97.50 | 1 | 11.42 |
| 2024-01-29 | 3010 | 89000 | 75 | 8670700 | 97.50 | 97.60 | 97.00 | 97.60 | 0.20 | 0.21% | 97.50 | 3 | 97.60 | 1 | 11.44 |
| 2024-01-30 | 3010 | 159000 | 127 | 15495900 | 97.50 | 97.70 | 97.30 | 97.40 | 0.20 | -0.2% | 97.40 | 17 | 97.50 | 6 | 11.42 |
| 2024-01-31 | 3010 | 182000 | 125 | 17639700 | 97.50 | 97.50 | 96.70 | 96.80 | 0.60 | -0.62% | 96.80 | 3 | 96.90 | 2 | 11.35 |
| 2024-02-01 | 3010 | 230000 | 171 | 22387400 | 96.90 | 97.90 | 96.70 | 97.90 | 1.10 | 1.14% | 97.80 | 10 | 97.90 | 8 | 11.48 |
| 2024-02-02 | 3010 | 333000 | 204 | 32721200 | 98.70 | 98.70 | 97.90 | 98.20 | 0.30 | 0.31% | 98.20 | 5 | 98.30 | 9 | 11.51 |
| 2024-02-05 | 3010 | 184000 | 119 | 18007300 | 97.80 | 98.30 | 97.40 | 98.20 | 0.00 | 0% | 98.10 | 17 | 98.20 | 4 | 11.51 |
| 2024-02-15 | 3010 | 3295000 | 2142 | 338809000 | 100.50 | 105.00 | 100.00 | 104.50 | 6.30 | 6.42% | 104.50 | 16 | 105.00 | 166 | 12.25 |
| 2024-02-16 | 3010 | 2653000 | 1615 | 281819500 | 105.00 | 107.50 | 104.50 | 107.00 | 2.50 | 2.39% | 107.00 | 10 | 107.50 | 136 | 12.54 |
| 2024-02-19 | 3010 | 1112000 | 775 | 118117500 | 107.00 | 108.00 | 105.00 | 106.00 | 1.00 | -0.93% | 105.50 | 60 | 106.00 | 25 | 12.43 |
| 2024-02-20 | 3010 | 865000 | 581 | 92153000 | 105.50 | 107.50 | 105.00 | 107.00 | 1.00 | 0.94% | 106.50 | 16 | 107.00 | 40 | 12.54 |
| 2024-02-21 | 3010 | 1135000 | 806 | 121511500 | 107.00 | 108.00 | 106.00 | 107.50 | 0.50 | 0.47% | 107.00 | 53 | 107.50 | 11 | 12.60 |
| 2024-02-22 | 3010 | 1348000 | 850 | 144749500 | 107.50 | 108.50 | 106.00 | 108.00 | 0.50 | 0.47% | 107.50 | 75 | 108.00 | 85 | 12.66 |
| 2024-02-23 | 3010 | 2537000 | 1594 | 278684000 | 108.50 | 111.00 | 108.50 | 109.00 | 1.00 | 0.93% | 109.00 | 93 | 109.50 | 26 | 12.78 |
| 2024-02-26 | 3010 | 3162000 | 1994 | 354705000 | 110.00 | 113.50 | 109.50 | 113.00 | 4.00 | 3.67% | 112.50 | 51 | 113.00 | 19 | 13.25 |
| 2024-02-27 | 3010 | 4290000 | 2721 | 488223500 | 115.50 | 116.00 | 111.50 | 113.00 | 0.00 | 0% | 112.50 | 27 | 113.00 | 72 | 13.25 |
| 2024-02-29 | 3010 | 2104000 | 1352 | 236485500 | 113.50 | 114.50 | 111.50 | 111.50 | 1.50 | -1.33% | 111.50 | 39 | 112.00 | 12 | 13.07 |
| 2024-03-01 | 3010 | 1890000 | 1224 | 210420500 | 112.00 | 113.00 | 110.00 | 110.50 | 1.00 | -0.9% | 110.50 | 14 | 111.00 | 14 | 12.95 |
| 2024-03-04 | 3010 | 2383000 | 1432 | 266807000 | 112.00 | 113.00 | 111.00 | 111.00 | 0.50 | 0.45% | 111.00 | 51 | 111.50 | 20 | 13.01 |
| 2024-03-05 | 3010 | 1391000 | 952 | 154591000 | 111.50 | 112.00 | 110.00 | 112.00 | 1.00 | 0.9% | 111.50 | 16 | 112.00 | 102 | 13.13 |
| 2024-03-06 | 3010 | 3067000 | 1662 | 346481500 | 111.50 | 114.50 | 111.00 | 114.50 | 2.50 | 2.23% | 114.00 | 31 | 114.50 | 57 | 13.42 |
| 2024-03-07 | 3010 | 2311000 | 1335 | 260469000 | 114.50 | 115.00 | 111.50 | 112.50 | 2.00 | -1.75% | 112.00 | 67 | 112.50 | 95 | 13.19 |
| 2024-03-08 | 3010 | 2158000 | 1330 | 238722000 | 113.00 | 113.00 | 109.00 | 111.50 | 1.00 | -0.89% | 111.00 | 3 | 111.50 | 138 | 13.07 |
| 2024-03-11 | 3010 | 1098000 | 691 | 121577000 | 111.50 | 111.50 | 110.00 | 110.50 | 1.00 | -0.9% | 110.50 | 1 | 111.00 | 51 | 12.95 |
| 2024-03-12 | 3010 | 1079000 | 621 | 119401500 | 110.00 | 111.50 | 109.50 | 111.50 | 1.00 | 0.9% | 111.00 | 69 | 111.50 | 78 | 13.07 |
| 2024-03-13 | 3010 | 1076000 | 699 | 118917500 | 111.50 | 112.00 | 109.50 | 110.00 | 1.50 | -1.35% | 110.00 | 17 | 110.50 | 62 | 12.90 |
| 2024-03-14 | 3010 | 2462000 | 1392 | 275075000 | 110.50 | 113.50 | 110.00 | 111.00 | 1.00 | 0.91% | 110.50 | 32 | 111.00 | 71 | 13.01 |
| 2024-03-15 | 3010 | 3944000 | 1954 | 424022500 | 109.50 | 109.50 | 106.50 | 107.00 | 4.00 | -3.6% | 107.00 | 44 | 107.50 | 19 | 12.54 |
| 2024-03-18 | 3010 | 1275000 | 700 | 136928000 | 108.00 | 108.00 | 106.50 | 108.00 | 1.00 | 0.93% | 108.00 | 12 | 108.50 | 36 | 12.66 |
| 2024-03-19 | 3010 | 1965000 | 1221 | 217254500 | 108.00 | 112.00 | 108.00 | 111.50 | 3.50 | 3.24% | 111.50 | 50 | 112.00 | 147 | 13.07 |
| 2024-03-20 | 3010 | 1394000 | 861 | 155220500 | 112.00 | 113.00 | 110.00 | 111.00 | 0.50 | -0.45% | 111.00 | 20 | 111.50 | 65 | 13.01 |
| 2024-03-21 | 3010 | 1566000 | 848 | 175320500 | 112.00 | 113.00 | 111.00 | 112.00 | 1.00 | 0.9% | 112.00 | 23 | 112.50 | 229 | 13.13 |
| 2024-03-22 | 3010 | 1061000 | 664 | 118944000 | 113.00 | 113.00 | 111.00 | 111.50 | 0.50 | -0.45% | 111.50 | 28 | 112.00 | 59 | 13.07 |
| 2024-03-25 | 3010 | 2537000 | 1235 | 287017000 | 111.50 | 114.50 | 111.50 | 113.50 | 2.00 | 1.79% | 113.00 | 66 | 113.50 | 63 | 13.31 |
| 2024-03-26 | 3010 | 1787000 | 1280 | 200446500 | 114.00 | 115.50 | 109.50 | 110.50 | 3.00 | -2.64% | 110.00 | 207 | 110.50 | 16 | 12.35 |
| 2024-03-27 | 3010 | 688000 | 413 | 76659000 | 111.00 | 112.00 | 110.50 | 112.00 | 1.50 | 1.36% | 111.50 | 28 | 112.00 | 22 | 12.51 |
| 2024-03-28 | 3010 | 604000 | 458 | 67816500 | 112.50 | 113.00 | 111.50 | 112.50 | 0.50 | 0.45% | 112.00 | 46 | 112.50 | 53 | 12.57 |
| 2024-03-29 | 3010 | 756000 | 480 | 84906500 | 113.00 | 113.00 | 112.00 | 113.00 | 0.50 | 0.44% | 112.50 | 26 | 113.00 | 111 | 12.63 |
| 2024-04-01 | 3010 | 3901000 | 2565 | 453177500 | 113.50 | 119.50 | 113.00 | 119.00 | 6.00 | 5.31% | 119.00 | 23 | 119.50 | 112 | 13.30 |
| 2024-04-02 | 3010 | 14277000 | 7028 | 1838778500 | 125.00 | 130.50 | 124.00 | 130.50 | 11.50 | 9.66% | 130.50 | 11949 | 0.00 | 0 | 14.58 |
| 2024-04-03 | 3010 | 9308000 | 5483 | 1194724000 | 130.00 | 131.00 | 125.50 | 128.00 | 2.50 | -1.92% | 128.00 | 108 | 128.50 | 27 | 14.30 |
| 2024-04-08 | 3010 | 4561000 | 3091 | 586405000 | 129.00 | 130.50 | 125.50 | 129.50 | 1.50 | 1.17% | 129.00 | 112 | 129.50 | 24 | 14.47 |
| 2024-04-09 | 3010 | 6158000 | 4166 | 796252000 | 130.50 | 132.50 | 126.00 | 127.00 | 2.50 | -1.93% | 127.00 | 59 | 127.50 | 29 | 14.19 |
| 2024-04-10 | 3010 | 2479000 | 1729 | 314972000 | 127.00 | 129.00 | 125.00 | 127.00 | 0.00 | 0% | 126.50 | 21 | 127.00 | 11 | 14.19 |
| 2024-04-11 | 3010 | 1601000 | 1160 | 202972000 | 127.00 | 128.50 | 125.50 | 126.50 | 0.50 | -0.39% | 126.50 | 23 | 127.00 | 24 | 14.13 |
| 2024-04-12 | 3010 | 2022000 | 1470 | 258550500 | 126.50 | 129.50 | 125.50 | 129.50 | 3.00 | 2.37% | 129.00 | 19 | 129.50 | 36 | 14.47 |
| 2024-04-15 | 3010 | 2601000 | 1962 | 334773500 | 128.00 | 131.00 | 126.50 | 128.50 | 1.00 | -0.77% | 128.00 | 50 | 128.50 | 28 | 14.36 |
| 2024-04-16 | 3010 | 4281000 | 2840 | 523422500 | 128.00 | 128.00 | 120.00 | 121.50 | 7.00 | -5.45% | 121.00 | 76 | 121.50 | 1 | 13.58 |
| 2024-04-17 | 3010 | 1886000 | 1289 | 236175000 | 123.00 | 127.00 | 123.00 | 126.00 | 4.50 | 3.7% | 125.50 | 36 | 126.00 | 13 | 14.08 |
| 2024-04-18 | 3010 | 1352000 | 1024 | 169712000 | 125.00 | 127.00 | 123.00 | 126.00 | 0.00 | 0% | 125.50 | 21 | 126.00 | 18 | 14.08 |
| 2024-04-19 | 3010 | 2407123 | 2186 | 294774486 | 123.50 | 124.50 | 120.00 | 123.00 | 3.00 | -2.38% | 122.50 | 27 | 123.00 | 3 | 13.74 |
| 2024-04-22 | 3010 | 2140000 | 1451 | 260817000 | 123.00 | 124.50 | 120.00 | 121.00 | 2.00 | -1.63% | 120.50 | 41 | 121.00 | 14 | 13.52 |
| 2024-04-23 | 3010 | 1441000 | 1036 | 176905000 | 123.00 | 125.00 | 121.00 | 122.00 | 1.00 | 0.83% | 122.00 | 9 | 122.50 | 9 | 13.63 |
| 2024-04-24 | 3010 | 1384000 | 982 | 172865000 | 124.00 | 126.00 | 123.00 | 125.00 | 3.00 | 2.46% | 125.00 | 20 | 125.50 | 25 | 13.97 |
| 2024-04-25 | 3010 | 1112000 | 766 | 139442000 | 124.00 | 127.00 | 123.50 | 124.50 | 0.50 | -0.4% | 124.50 | 65 | 125.00 | 6 | 13.91 |
| 2024-04-26 | 3010 | 1141000 | 825 | 141854500 | 126.00 | 126.00 | 123.00 | 124.00 | 0.50 | -0.4% | 123.50 | 53 | 124.00 | 2 | 13.85 |