華興(6164)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12345678910111213141516171819202122232425262728293031當月平均
1 月　13.90
0
0%		14.15
0.25
1.8%		14.50
0.35
2.47%		13.70
-0.8
-5.52%		 　13.85
0.15
1.09%		14.00
0.15
1.08%		15.00
1
7.14%		14.15
-0.85
-5.67%		13.55
-0.6
-4.24%		 　13.50
-0.05
-0.37%		13.60
0.1
0.74%		13.65
0.05
0.37%		13.40
-0.25
-1.83%		13.40
0
0%		 　13.45
0.05
0.37%		13.90
0.45
3.35%		13.70
-0.2
-1.44%		13.70
0
0%		13.15
-0.55
-4.01%		 　13.70
0.55
4.18%		13.75
0.05
0.36%		13.65
-0.1
-0.73%		13.76
2 月13.75
0.1
0.73%		13.60
-0.15
-1.09%		 　13.45
-0.15
-1.1%		 　　　　　　　　14.75
1.3
9.67%		15.20
0.45
3.05%		 　16.70
1.5
9.87%		18.35
1.65
9.88%		17.25
-1.1
-5.99%		16.70
-0.55
-3.19%		16.30
-0.4
-2.4%		 　16.50
0.2
1.23%		16.15
-0.35
-2.12%		 16.30
0.15
0.93%		 15.73
3 月15.95
-0.35
-2.15%		 　15.95
0
0%		16.45
0.5
3.13%		15.40
-1.05
-6.38%		15.10
-0.3
-1.95%		14.80
-0.3
-1.99%		 　14.40
-0.4
-2.7%		14.70
0.3
2.08%		14.65
-0.05
-0.34%		14.50
-0.15
-1.02%		14.40
-0.1
-0.69%		 　14.70
0.3
2.08%		14.55
-0.15
-1.02%		14.25
-0.3
-2.06%		14.40
0.15
1.05%		14.55
0.15
1.04%		 　15.10
0.55
3.78%		14.75
-0.35
-2.32%		14.95
0.2
1.36%		14.85
-0.1
-0.67%		14.80
-0.05
-0.34%		 14.95
4 月15.10
0.3
2.03%		15.00
-0.1
-0.66%		15.10
0.1
0.67%		 　　　15.75
0.65
4.3%		15.40
-0.35
-2.22%		15.45
0.05
0.32%		15.35
-0.1
-0.65%		15.55
0.2
1.3%		 　15.10
-0.45
-2.89%		14.50
-0.6
-3.97%		14.80
0.3
2.07%		14.70
-0.1
-0.68%		14.25
-0.45
-3.06%		 　14.10
-0.15
-1.05%		14.25
0.15
1.06%		14.85
0.6
4.21%		　　　　　　　14.96

說明:最高漲幅:9.88%最低跌幅:-6.38% 最高價:18.35最低價:13.15平均價:14.78,灰色底表示週末,漲45天(19)元,跌42天(-13.95)元,平盤5天
10%=5,7%=1,4%=7,3%=3,2%=9,1%=15,0%=10,-0%=3,-1%=4,-2%=4,-3%=6,-4%=11,-5%=14,

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 6164 5192000 1661 69644550 12.80 13.90 12.60 13.90 1.25 0% 13.90 709 0.00 0 77.22
2024-01-03 6164 15557000 4859 218681650 13.45 14.50 13.40 14.15 0.25 1.8% 14.15 46 14.20 47 78.61
2024-01-04 6164 9617000 2955 136571400 14.15 14.55 13.85 14.50 0.35 2.47% 14.45 2 14.50 705 80.56
2024-01-05 6164 7431000 2634 103691650 14.35 14.45 13.40 13.70 0.80 -5.52% 13.70 23 13.75 102 76.11
2024-01-08 6164 2316000 1100 31885300 13.70 13.95 13.40 13.85 0.15 1.09% 13.85 32 13.90 36 76.94
2024-01-09 6164 2670000 1033 36804950 13.85 14.00 13.55 14.00 0.15 1.08% 13.90 18 14.00 124 77.78
2024-01-10 6164 16033000 5825 235285200 14.00 15.40 13.90 15.00 1.00 7.14% 14.95 17 15.00 36 83.33
2024-01-11 6164 14299000 5243 208411100 15.00 15.00 14.15 14.15 0.85 -5.67% 14.15 40 14.20 22 78.61
2024-01-12 6164 5234000 2046 72460000 14.05 14.35 13.50 13.55 0.60 -4.24% 13.55 11 13.60 4 75.28
2024-01-15 6164 2650000 1098 35641200 13.50 13.65 13.05 13.50 0.05 -0.37% 13.50 36 13.55 8 75.00
2024-01-16 6164 3060000 1382 41822350 13.60 13.95 13.45 13.60 0.10 0.74% 13.60 38 13.65 12 75.56
2024-01-17 6164 2473000 987 33478100 13.75 13.90 13.20 13.65 0.05 0.37% 13.60 4 13.65 31 75.83
2024-01-18 6164 3486000 1408 48048050 13.80 14.25 13.40 13.40 0.25 -1.83% 13.40 23 13.45 7 74.44
2024-01-19 6164 2345000 963 31761600 13.55 13.95 13.30 13.40 0.00 0% 13.35 37 13.40 12 74.44
2024-01-22 6164 1530000 620 20753100 13.55 13.80 13.40 13.45 0.05 0.37% 13.45 16 13.50 9 74.72
2024-01-23 6164 3692000 1404 51179700 13.60 14.10 13.55 13.90 0.45 3.35% 13.85 3 13.90 57 77.22
2024-01-24 6164 1439000 694 19827950 14.00 14.00 13.65 13.70 0.20 -1.44% 13.70 4 13.75 13 76.11
2024-01-25 6164 1547000 584 21268400 13.80 13.85 13.60 13.70 0.00 0% 13.70 10 13.75 4 76.11
2024-01-26 6164 2581000 958 34667900 13.60 13.90 13.15 13.15 0.55 -4.01% 13.15 45 13.20 24 73.06
2024-01-29 6164 1599000 615 21671150 13.25 13.70 13.25 13.70 0.55 4.18% 13.60 2 13.70 12 76.11
2024-01-30 6164 1251000 563 17093500 13.60 13.80 13.50 13.75 0.05 0.36% 13.70 1 13.75 27 76.39
2024-01-31 6164 528000 269 7184950 13.75 13.75 13.45 13.65 0.10 -0.73% 13.65 7 13.70 11 75.83
2024-02-01 6164 976000 410 13413150 13.65 13.90 13.60 13.75 0.10 0.73% 13.70 10 13.75 12 76.39
2024-02-02 6164 1255000 567 17356050 13.85 14.05 13.60 13.60 0.15 -1.09% 13.60 59 13.65 11 75.56
2024-02-05 6164 1369000 489 18612350 13.70 13.90 13.45 13.45 0.15 -1.1% 13.45 25 13.50 17 74.72
2024-02-15 6164 8221000 2606 119746850 14.10 14.75 14.00 14.75 1.30 9.67% 14.75 214 0.00 0 81.94
2024-02-16 6164 14475000 5742 222528700 15.30 15.90 14.60 15.20 0.45 3.05% 15.20 85 15.25 22 84.44
2024-02-19 6164 7836000 2616 127070150 15.45 16.70 15.25 16.70 1.50 9.87% 16.70 22987 0.00 0 92.78
2024-02-20 6164 20726000 5273 369973550 17.25 18.35 17.10 18.35 1.65 9.88% 18.35 31962 0.00 0 101.94
2024-02-21 6164 18744000 6463 330856200 18.35 18.35 17.20 17.25 1.10 -5.99% 17.25 75 17.30 192 95.83
2024-02-22 6164 16421000 5191 278037150 17.80 17.85 16.45 16.70 0.55 -3.19% 16.70 5 16.75 43 92.78
2024-02-23 6164 5184000 2031 86002150 16.90 16.90 16.30 16.30 0.40 -2.4% 16.30 141 16.35 1 90.56
2024-02-26 6164 2583000 1119 42511800 16.40 16.65 16.30 16.50 0.20 1.23% 16.50 39 16.55 47 91.67
2024-02-27 6164 3108000 1359 50322400 16.55 16.70 15.85 16.15 0.35 -2.12% 16.15 50 16.20 1 89.72
2024-02-29 6164 1828000 775 29692050 16.25 16.40 16.10 16.30 0.15 0.93% 16.25 33 16.30 20 90.56
2024-03-01 6164 2144000 909 34217050 16.25 16.30 15.85 15.95 0.35 -2.15% 15.90 28 15.95 17 88.61
2024-03-04 6164 1706000 708 27301350 16.05 16.20 15.85 15.95 0.00 0% 15.90 6 15.95 40 88.61
2024-03-05 6164 3817000 1603 61176550 16.10 16.45 15.45 16.45 0.50 3.13% 16.40 50 16.45 7 91.39
2024-03-06 6164 6087000 2417 94631450 15.85 16.00 15.20 15.40 1.05 -6.38% 15.40 9 15.45 3 85.56
2024-03-07 6164 4263000 1467 65126900 15.45 15.80 15.00 15.10 0.30 -1.95% 15.05 19 15.10 19 83.89
2024-03-08 6164 2642000 1068 39379850 15.00 15.20 14.65 14.80 0.30 -1.99% 14.80 91 14.85 37 82.22
2024-03-11 6164 3085000 1182 44591250 13.80 14.95 13.80 14.40 0.40 -2.7% 14.40 2 14.45 12 80.00
2024-03-12 6164 1486000 676 21847900 14.30 14.90 14.30 14.70 0.30 2.08% 14.65 58 14.70 6 81.67
2024-03-13 6164 1279000 568 18631750 14.75 14.75 14.40 14.65 0.05 -0.34% 14.60 6 14.65 4 81.39
2024-03-14 6164 987000 508 14372000 14.60 14.80 14.30 14.50 0.15 -1.02% 14.50 1 14.55 8 80.56
2024-03-15 6164 1332000 604 19379250 14.50 14.75 14.40 14.40 0.10 -0.69% 14.40 74 14.50 13 80.00
2024-03-18 6164 1030000 425 14971250 14.40 14.75 14.20 14.70 0.30 2.08% 14.70 21 14.75 66 0.00
2024-03-19 6164 700000 302 10256300 14.65 14.80 14.55 14.55 0.15 -1.02% 14.55 71 14.60 11 0.00
2024-03-20 6164 983000 438 14159100 14.60 14.65 14.20 14.25 0.30 -2.06% 14.25 28 14.35 9 0.00
2024-03-21 6164 711000 301 10258450 14.35 14.55 14.25 14.40 0.15 1.05% 14.40 2 14.45 6 0.00
2024-03-22 6164 793000 374 11514650 14.50 14.65 14.35 14.55 0.15 1.04% 14.55 26 14.60 9 0.00
2024-03-25 6164 2141000 1017 32280650 14.65 15.25 14.55 15.10 0.55 3.78% 15.10 32 15.15 29 0.00
2024-03-26 6164 1276000 674 18917550 15.10 15.15 14.55 14.75 0.35 -2.32% 14.75 3 14.80 12 0.00
2024-03-27 6164 769000 380 11457850 14.70 15.05 14.70 14.95 0.20 1.36% 14.95 38 15.00 3 0.00
2024-03-28 6164 789000 403 11823100 14.95 15.20 14.85 14.85 0.10 -0.67% 14.85 10 14.90 6 0.00
2024-03-29 6164 483000 246 7163600 14.85 15.05 14.75 14.80 0.05 -0.34% 14.75 34 14.80 5 0.00
2024-04-01 6164 2465000 1140 37686400 15.80 15.80 15.00 15.10 0.30 2.03% 15.10 4 15.15 35 0.00
2024-04-02 6164 897000 477 13544650 15.05 15.30 14.90 15.00 0.10 -0.66% 14.95 22 15.00 12 0.00
2024-04-03 6164 1425000 709 21804750 15.35 15.55 15.05 15.10 0.10 0.67% 15.10 6 15.15 10 0.00
2024-04-08 6164 2753000 1196 42905550 15.50 15.90 15.30 15.75 0.65 4.3% 15.70 15 15.75 14 0.00
2024-04-09 6164 1592000 745 24768950 15.85 15.85 15.40 15.40 0.35 -2.22% 15.40 88 15.45 18 0.00
2024-04-10 6164 2400000 952 37614500 15.45 16.00 15.35 15.45 0.05 0.32% 15.40 39 15.45 19 0.00
2024-04-11 6164 1832000 595 28187150 15.45 15.55 15.25 15.35 0.10 -0.65% 15.35 5 15.40 17 0.00
2024-04-12 6164 1368000 536 21295750 15.35 15.70 15.30 15.55 0.20 1.3% 15.55 26 15.65 10 0.00
2024-04-15 6164 1236000 583 18881100 15.55 15.55 15.10 15.10 0.45 -2.89% 15.10 36 15.20 4 0.00
2024-04-16 6164 1960000 756 28682300 15.00 15.00 14.40 14.50 0.60 -3.97% 14.50 3 14.55 19 0.00
2024-04-17 6164 575000 323 8519450 14.55 14.95 14.55 14.80 0.30 2.07% 14.80 37 14.85 8 0.00
2024-04-18 6164 639000 318 9442150 14.80 14.95 14.60 14.70 0.10 -0.68% 14.70 23 14.75 6 0.00
2024-04-19 6164 1312555 691 18950788 14.70 14.90 14.05 14.25 0.45 -3.06% 14.25 32 14.30 5 0.00
2024-04-22 6164 812000 372 11538500 14.30 14.50 14.10 14.10 0.15 -1.05% 14.10 27 14.15 1 0.00
2024-04-23 6164 330000 166 4719200 14.25 14.40 14.25 14.25 0.15 1.06% 14.25 31 14.30 1 0.00
2024-04-24 6164 1935000 786 28826100 14.35 15.25 14.35 14.85 0.60 4.21% 14.80 28 14.85 7 0.00