樺漢(6414)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
| 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 | 265.00 0 0% | 263.50 -1.5 -0.57% | 261.50 -2 -0.76% | 269.00 7.5 2.87% | 269.00 0 0% | 265.50 -3.5 -1.3% | 263.00 -2.5 -0.94% | 265.50 2.5 0.95% | 264.50 -1 -0.38% | 266.50 2 0.76% | 264.50 -2 -0.75% | 258.00 -6.5 -2.46% | 256.50 -1.5 -0.58% | 264.50 8 3.12% | 267.50 3 1.13% | 266.50 -1 -0.37% | 271.00 4.5 1.69% | 270.00 -1 -0.37% | 270.50 0.5 0.19% | 272.00 1.5 0.55% | 272.00 0 0% | 269.50 -2.5 -0.92% | 266.56 | |||||||||
| 2 月 | 272.50 3 1.11% | 272.00 -0.5 -0.18% | 276.00 4 1.47% | 283.00 7 2.54% | 284.00 1 0.35% | 286.50 2.5 0.88% | 282.50 -4 -1.4% | 280.50 -2 -0.71% | 283.50 3 1.07% | 280.00 -3.5 -1.23% | 293.00 13 4.64% | 294.50 1.5 0.51% | 299.00 4.5 1.53% | 286.33 | ||||||||||||||||||
| 3 月 | 301.00 2 0.67% | 301.00 0 0% | 307.00 6 1.99% | 305.00 -2 -0.65% | 297.50 -7.5 -2.46% | 290.50 -7 -2.35% | 290.00 -0.5 -0.17% | 297.50 7.5 2.59% | 299.00 1.5 0.5% | 284.50 -14.5 -4.85% | 294.00 9.5 3.34% | 291.50 -2.5 -0.85% | 313.50 22 7.55% | 331.50 18 5.74% | 334.50 3 0.9% | 329.00 -5.5 -1.64% | 337.00 8 2.43% | 328.00 -9 -2.67% | 339.00 11 3.35% | 349.00 10 2.95% | 375.00 26 7.45% | 315.94 | ||||||||||
| 4 月 | 358.00 -17 -4.53% | 345.50 -12.5 -3.49% | 336.00 -9.5 -2.75% | 341.00 5 1.49% | 340.00 -1 -0.29% | 337.50 -2.5 -0.74% | 337.50 0 0% | 344.00 6.5 1.93% | 335.50 -8.5 -2.47% | 320.00 -15.5 -4.62% | 326.00 6 1.88% | 330.00 4 1.23% | 337.68 |
說明:最高漲幅:7.55%最低跌幅:-4.85% 最高價:375.00最低價:256.50平均價:297.87,灰色底表示週末,漲45天(269.5)元,跌35天(-195.5)元,平盤7天
8%=1,7%=1,6%=1,5%=2,3%=8,2%=8,1%=22,0%=9,-0%=3,-1%=5,-2%=6,-3%=7,-4%=14,
| 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 | 6414 | 640000 | 492 | 170876500 | 269.50 | 270.00 | 265.00 | 265.00 | 3.00 | 0% | 265.00 | 30 | 265.50 | 13 | 8.76 |
| 2024-01-03 | 6414 | 595000 | 453 | 157072500 | 264.00 | 266.00 | 262.00 | 263.50 | 1.50 | -0.57% | 263.50 | 11 | 264.00 | 6 | 8.71 |
| 2024-01-04 | 6414 | 1038000 | 825 | 272134000 | 263.50 | 264.50 | 261.00 | 261.50 | 2.00 | -0.76% | 261.50 | 6 | 262.00 | 15 | 8.64 |
| 2024-01-05 | 6414 | 2402000 | 1880 | 644412500 | 266.50 | 271.00 | 264.50 | 269.00 | 7.50 | 2.87% | 268.50 | 14 | 269.00 | 2 | 8.89 |
| 2024-01-08 | 6414 | 980000 | 806 | 263103000 | 270.00 | 271.00 | 267.50 | 269.00 | 0.00 | 0% | 269.00 | 1 | 269.50 | 32 | 8.89 |
| 2024-01-09 | 6414 | 1068000 | 856 | 284302000 | 270.50 | 271.00 | 264.00 | 265.50 | 3.50 | -1.3% | 265.50 | 8 | 266.00 | 15 | 8.77 |
| 2024-01-10 | 6414 | 794000 | 588 | 209283000 | 267.00 | 267.00 | 262.50 | 263.00 | 2.50 | -0.94% | 262.50 | 57 | 263.00 | 8 | 8.69 |
| 2024-01-11 | 6414 | 564000 | 467 | 148983500 | 265.00 | 266.00 | 262.50 | 265.50 | 2.50 | 0.95% | 265.00 | 6 | 265.50 | 14 | 8.77 |
| 2024-01-12 | 6414 | 832000 | 663 | 220304000 | 266.00 | 266.50 | 263.50 | 264.50 | 1.00 | -0.38% | 264.50 | 7 | 265.00 | 15 | 8.74 |
| 2024-01-15 | 6414 | 700000 | 457 | 185520500 | 266.00 | 266.50 | 263.50 | 266.50 | 2.00 | 0.76% | 265.50 | 2 | 266.50 | 28 | 8.81 |
| 2024-01-16 | 6414 | 1054000 | 731 | 277947500 | 265.50 | 265.50 | 262.50 | 264.50 | 2.00 | -0.75% | 264.00 | 12 | 264.50 | 20 | 8.74 |
| 2024-01-17 | 6414 | 1939000 | 1405 | 504765000 | 264.50 | 264.50 | 257.00 | 258.00 | 6.50 | -2.46% | 258.00 | 9 | 258.50 | 33 | 8.53 |
| 2024-01-18 | 6414 | 1051000 | 761 | 270637000 | 261.50 | 261.50 | 255.00 | 256.50 | 1.50 | -0.58% | 256.50 | 12 | 257.00 | 1 | 8.48 |
| 2024-01-19 | 6414 | 963000 | 699 | 253286000 | 262.00 | 264.50 | 261.00 | 264.50 | 8.00 | 3.12% | 264.00 | 8 | 264.50 | 39 | 8.74 |
| 2024-01-22 | 6414 | 889000 | 661 | 237703000 | 265.50 | 269.50 | 265.50 | 267.50 | 3.00 | 1.13% | 267.50 | 5 | 268.00 | 5 | 8.84 |
| 2024-01-23 | 6414 | 440000 | 345 | 117346500 | 269.00 | 269.00 | 266.00 | 266.50 | 1.00 | -0.37% | 266.50 | 12 | 267.00 | 63 | 8.81 |
| 2024-01-24 | 6414 | 3419000 | 2374 | 928802500 | 266.00 | 274.00 | 266.00 | 271.00 | 4.50 | 1.69% | 271.00 | 33 | 271.50 | 21 | 8.96 |
| 2024-01-25 | 6414 | 984000 | 847 | 266213000 | 270.50 | 272.00 | 269.50 | 270.00 | 1.00 | -0.37% | 269.50 | 69 | 270.00 | 1 | 8.92 |
| 2024-01-26 | 6414 | 906000 | 771 | 246053000 | 270.50 | 273.00 | 270.00 | 270.50 | 0.50 | 0.19% | 270.50 | 24 | 271.00 | 19 | 8.94 |
| 2024-01-29 | 6414 | 951000 | 569 | 258241500 | 272.00 | 272.00 | 270.50 | 272.00 | 1.50 | 0.55% | 272.00 | 8 | 272.50 | 30 | 8.99 |
| 2024-01-30 | 6414 | 775000 | 644 | 211433000 | 273.00 | 274.50 | 271.50 | 272.00 | 0.00 | 0% | 271.50 | 12 | 272.00 | 11 | 8.99 |
| 2024-01-31 | 6414 | 554000 | 456 | 149240500 | 271.50 | 272.00 | 268.00 | 269.50 | 2.50 | -0.92% | 269.00 | 7 | 269.50 | 14 | 8.91 |
| 2024-02-01 | 6414 | 1093000 | 820 | 297608000 | 270.50 | 273.50 | 270.00 | 272.50 | 3.00 | 1.11% | 272.00 | 16 | 272.50 | 4 | 9.01 |
| 2024-02-02 | 6414 | 921000 | 642 | 251221500 | 273.00 | 274.50 | 271.50 | 272.00 | 0.50 | -0.18% | 271.50 | 14 | 272.00 | 5 | 8.99 |
| 2024-02-05 | 6414 | 1803000 | 1479 | 495791000 | 272.00 | 276.50 | 270.50 | 276.00 | 4.00 | 1.47% | 275.50 | 16 | 276.00 | 54 | 9.12 |
| 2024-02-15 | 6414 | 3259000 | 2340 | 913732000 | 280.00 | 284.00 | 275.00 | 283.00 | 7.00 | 2.54% | 283.00 | 8 | 283.50 | 58 | 9.35 |
| 2024-02-16 | 6414 | 3579000 | 2634 | 1026580500 | 286.50 | 292.00 | 282.50 | 284.00 | 1.00 | 0.35% | 284.00 | 49 | 284.50 | 7 | 9.39 |
| 2024-02-19 | 6414 | 3507000 | 2605 | 1008579500 | 287.50 | 292.00 | 284.00 | 286.50 | 2.50 | 0.88% | 286.50 | 48 | 287.00 | 35 | 9.47 |
| 2024-02-20 | 6414 | 2265000 | 1818 | 639299000 | 286.00 | 287.00 | 280.00 | 282.50 | 4.00 | -1.4% | 282.50 | 20 | 283.00 | 15 | 9.34 |
| 2024-02-21 | 6414 | 1664000 | 1370 | 467340000 | 282.50 | 283.50 | 278.50 | 280.50 | 2.00 | -0.71% | 280.00 | 12 | 280.50 | 11 | 9.27 |
| 2024-02-22 | 6414 | 1187000 | 1019 | 337076000 | 283.00 | 287.00 | 282.50 | 283.50 | 3.00 | 1.07% | 283.00 | 37 | 283.50 | 10 | 9.37 |
| 2024-02-23 | 6414 | 1111000 | 911 | 314854500 | 286.50 | 287.00 | 280.00 | 280.00 | 3.50 | -1.23% | 280.00 | 121 | 280.50 | 1 | 9.25 |
| 2024-02-26 | 6414 | 3772000 | 2954 | 1095811500 | 281.00 | 294.50 | 281.00 | 293.00 | 13.00 | 4.64% | 292.50 | 32 | 293.00 | 14 | 9.68 |
| 2024-02-27 | 6414 | 2935000 | 2416 | 866824500 | 299.00 | 299.00 | 291.00 | 294.50 | 1.50 | 0.51% | 294.50 | 26 | 295.00 | 43 | 9.73 |
| 2024-02-29 | 6414 | 4318000 | 3101 | 1298645500 | 297.50 | 304.50 | 296.00 | 299.00 | 4.50 | 1.53% | 298.50 | 25 | 299.00 | 11 | 9.88 |
| 2024-03-01 | 6414 | 1913000 | 1563 | 572524000 | 299.00 | 302.50 | 296.00 | 301.00 | 2.00 | 0.67% | 301.00 | 1 | 301.50 | 9 | 9.95 |
| 2024-03-04 | 6414 | 2014000 | 1331 | 608382500 | 304.00 | 304.50 | 300.00 | 301.00 | 0.00 | 0% | 301.00 | 81 | 301.50 | 13 | 9.95 |
| 2024-03-05 | 6414 | 3612000 | 2630 | 1115848000 | 304.00 | 313.50 | 303.00 | 307.00 | 6.00 | 1.99% | 306.50 | 22 | 307.00 | 8 | 10.15 |
| 2024-03-06 | 6414 | 1704000 | 1399 | 522295000 | 305.50 | 310.50 | 305.00 | 305.00 | 2.00 | -0.65% | 305.00 | 20 | 305.50 | 8 | 10.08 |
| 2024-03-07 | 6414 | 3749000 | 2769 | 1114690500 | 303.00 | 303.00 | 293.00 | 297.50 | 7.50 | -2.46% | 297.50 | 11 | 298.00 | 7 | 9.83 |
| 2024-03-08 | 6414 | 2172000 | 1594 | 643374000 | 303.00 | 304.50 | 290.50 | 290.50 | 7.00 | -2.35% | 290.00 | 43 | 290.50 | 18 | 9.60 |
| 2024-03-11 | 6414 | 1049000 | 842 | 305348000 | 290.50 | 293.50 | 289.00 | 290.00 | 0.50 | -0.17% | 290.00 | 4 | 290.50 | 2 | 9.58 |
| 2024-03-12 | 6414 | 1289000 | 1034 | 384469500 | 294.00 | 301.00 | 293.00 | 297.50 | 7.50 | 2.59% | 297.50 | 8 | 298.50 | 26 | 9.83 |
| 2024-03-13 | 6414 | 2105000 | 1625 | 633448000 | 301.50 | 305.00 | 297.50 | 299.00 | 1.50 | 0.5% | 298.50 | 90 | 299.00 | 21 | 9.88 |
| 2024-03-14 | 6414 | 4003000 | 2764 | 1161982000 | 302.00 | 303.50 | 284.00 | 284.50 | 14.50 | -4.85% | 284.50 | 14 | 285.00 | 34 | 9.40 |
| 2024-03-15 | 6414 | 3002000 | 2180 | 882447000 | 284.50 | 297.50 | 284.00 | 294.00 | 9.50 | 3.34% | 293.50 | 49 | 294.00 | 2 | 9.72 |
| 2024-03-18 | 6414 | 3851000 | 2767 | 1117282500 | 299.00 | 302.00 | 286.50 | 291.50 | 2.50 | -0.85% | 291.00 | 9 | 291.50 | 9 | 9.63 |
| 2024-03-19 | 6414 | 9868000 | 7239 | 2147483647 | 294.00 | 318.50 | 293.00 | 313.50 | 22.00 | 7.55% | 313.50 | 4 | 314.00 | 28 | 10.36 |
| 2024-03-20 | 6414 | 16161000 | 11330 | 2147483647 | 317.00 | 338.50 | 316.00 | 331.50 | 18.00 | 5.74% | 331.00 | 5 | 331.50 | 22 | 10.96 |
| 2024-03-21 | 6414 | 8401000 | 6408 | 2147483647 | 337.00 | 337.50 | 324.50 | 334.50 | 3.00 | 0.9% | 334.00 | 2 | 334.50 | 49 | 11.05 |
| 2024-03-22 | 6414 | 4096000 | 3154 | 1348358500 | 335.00 | 335.50 | 324.00 | 329.00 | 5.50 | -1.64% | 329.00 | 6 | 329.50 | 7 | 10.87 |
| 2024-03-25 | 6414 | 8228000 | 6320 | 2147483647 | 331.00 | 349.00 | 331.00 | 337.00 | 8.00 | 2.43% | 336.50 | 9 | 337.00 | 27 | 11.14 |
| 2024-03-26 | 6414 | 5589000 | 4156 | 1854240000 | 337.00 | 345.00 | 321.50 | 328.00 | 9.00 | -2.67% | 328.00 | 28 | 328.50 | 13 | 10.84 |
| 2024-03-27 | 6414 | 4309000 | 3325 | 1436858000 | 330.00 | 339.50 | 324.50 | 339.00 | 11.00 | 3.35% | 338.50 | 15 | 339.00 | 54 | 11.20 |
| 2024-03-28 | 6414 | 9268000 | 6983 | 2147483647 | 342.00 | 360.00 | 338.50 | 349.00 | 10.00 | 2.95% | 349.00 | 5 | 349.50 | 10 | 11.53 |
| 2024-03-29 | 6414 | 12328000 | 9490 | 2147483647 | 353.50 | 376.00 | 338.00 | 375.00 | 26.00 | 7.45% | 374.50 | 3 | 375.00 | 89 | 12.39 |
| 2024-04-01 | 6414 | 7211000 | 5603 | 2147483647 | 368.00 | 374.00 | 355.00 | 358.00 | 17.00 | -4.53% | 357.50 | 6 | 358.00 | 6 | 11.83 |
| 2024-04-02 | 6414 | 10668000 | 7929 | 2147483647 | 358.50 | 367.00 | 345.00 | 345.50 | 12.50 | -3.49% | 345.50 | 104 | 346.00 | 4 | 20.17 |
| 2024-04-03 | 6414 | 5412000 | 4108 | 1827739500 | 342.50 | 344.00 | 334.00 | 336.00 | 9.50 | -2.75% | 336.00 | 108 | 336.50 | 11 | 19.61 |
| 2024-04-08 | 6414 | 5150000 | 3940 | 1749082500 | 338.00 | 346.00 | 333.50 | 341.00 | 5.00 | 1.49% | 340.50 | 4 | 341.00 | 16 | 19.91 |
| 2024-04-09 | 6414 | 4849000 | 3596 | 1671293500 | 346.50 | 352.00 | 339.50 | 340.00 | 1.00 | -0.29% | 339.50 | 34 | 340.00 | 10 | 19.85 |
| 2024-04-10 | 6414 | 2522000 | 1910 | 861583000 | 343.00 | 346.00 | 336.50 | 337.50 | 2.50 | -0.74% | 337.50 | 4 | 338.00 | 2 | 19.70 |
| 2024-04-11 | 6414 | 1810000 | 1355 | 608473000 | 337.50 | 339.50 | 332.00 | 337.50 | 0.00 | 0% | 337.50 | 28 | 338.00 | 10 | 19.70 |
| 2024-04-12 | 6414 | 2930000 | 2087 | 1007770000 | 341.00 | 348.00 | 337.00 | 344.00 | 6.50 | 1.93% | 343.50 | 11 | 344.50 | 4 | 20.08 |
| 2024-04-15 | 6414 | 2146000 | 1647 | 724905500 | 340.00 | 341.50 | 335.00 | 335.50 | 8.50 | -2.47% | 335.50 | 6 | 336.00 | 8 | 19.59 |
| 2024-04-16 | 6414 | 4324000 | 3006 | 1395401000 | 329.00 | 331.50 | 317.50 | 320.00 | 15.50 | -4.62% | 320.00 | 4 | 321.00 | 2 | 18.68 |
| 2024-04-17 | 6414 | 2148000 | 1668 | 701073000 | 325.50 | 330.00 | 323.00 | 326.00 | 6.00 | 1.88% | 325.50 | 6 | 326.00 | 1 | 19.03 |
| 2024-04-18 | 6414 | 1295000 | 995 | 428124000 | 324.50 | 335.00 | 323.50 | 330.00 | 4.00 | 1.23% | 330.00 | 248 | 330.50 | 11 | 19.26 |