華新(1605)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 |
11 月 | 9.40 0 0% | 9.38 -0.02 -0.21% | 8.87 -0.51 -5.44% | 9.02 0.15 1.69% | 8.97 -0.05 -0.55% | 9.05 0.08 0.89% | 9.08 0.03 0.33% | 8.94 -0.14 -1.54% | 9.13 | |||||||||||||||||||||||
12 月 | 9.56 0.62 6.94% | 9.34 -0.22 -2.3% | 9.23 -0.11 -1.18% | 9.01 -0.22 -2.38% | 9.13 0.12 1.33% | 9.11 -0.02 -0.22% | 9.07 -0.04 -0.44% | 9.19 0.12 1.32% | 9.04 -0.15 -1.63% | 9.03 -0.01 -0.11% | 8.75 -0.28 -3.1% | 8.70 -0.05 -0.57% | 8.10 -0.6 -6.9% | 7.81 -0.29 -3.58% | 8.35 0.54 6.91% | 8.28 -0.07 -0.84% | 8.80 0.52 6.28% | 8.73 -0.07 -0.8% | 8.62 -0.11 -1.26% | 8.67 0.05 0.58% | 8.64 -0.03 -0.35% | 8.72 0.08 0.93% | 8.81 |
說明:最高漲幅:6.94%最低跌幅:-6.9% 最高價:9.56最低價:7.81平均價:8.9,灰色底表示週末,漲13天(3.13)元,跌22天(-3.77)元,平盤1天
7%=3,6%=1,2%=1,1%=7,0%=2,-0%=1,-1%=1,-2%=1,-3%=2,-4%=4,-5%=5,-6%=8,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2011-11-21 | 1605 | 14401985 | 3208 | 138707052 | 10.00 | 10.05 | 9.40 | 9.40 | 0.60 | 0% | 9.40 | 507 | 9.43 | 44 | 16.21 |
2011-11-22 | 1605 | 7616203 | 1952 | 71615623 | 9.41 | 9.58 | 9.22 | 9.38 | 0.02 | -0.21% | 9.37 | 15 | 9.38 | 93 | 16.17 |
2011-11-23 | 1605 | 15359004 | 3801 | 138965363 | 9.38 | 9.38 | 8.85 | 8.87 | 0.51 | -5.44% | 8.87 | 9 | 8.89 | 19 | 15.29 |
2011-11-24 | 1605 | 11324644 | 2562 | 100466446 | 8.50 | 9.15 | 8.50 | 9.02 | 0.15 | 1.69% | 9.01 | 63 | 9.02 | 10 | 15.55 |
2011-11-25 | 1605 | 12345293 | 2524 | 112784467 | 9.05 | 9.35 | 8.95 | 8.97 | 0.05 | -0.55% | 8.96 | 248 | 8.97 | 83 | 15.47 |
2011-11-28 | 1605 | 8695518 | 1471 | 78884978 | 9.15 | 9.18 | 9.00 | 9.05 | 0.08 | 0.89% | 9.05 | 49 | 9.06 | 2 | 15.60 |
2011-11-29 | 1605 | 9905326 | 2111 | 89953491 | 9.15 | 9.17 | 9.03 | 9.08 | 0.03 | 0.33% | 9.08 | 60 | 9.09 | 79 | 15.66 |
2011-11-30 | 1605 | 16517480 | 5205 | 146107500 | 9.10 | 9.10 | 8.66 | 8.94 | 0.14 | -1.54% | 8.94 | 40 | 8.95 | 10 | 15.41 |
2011-12-01 | 1605 | 20937072 | 4556 | 197302228 | 9.30 | 9.56 | 9.23 | 9.56 | 0.62 | 6.94% | 9.56 | 773 | 0.00 | 0 | 16.48 |
2011-12-02 | 1605 | 12136974 | 2462 | 113809116 | 9.56 | 9.56 | 9.29 | 9.34 | 0.22 | -2.3% | 9.34 | 68 | 9.35 | 11 | 16.10 |
2011-12-05 | 1605 | 7165064 | 1648 | 66281360 | 9.34 | 9.34 | 9.20 | 9.23 | 0.11 | -1.18% | 9.23 | 30 | 9.24 | 19 | 15.91 |
2011-12-06 | 1605 | 7272335 | 1771 | 66381225 | 9.25 | 9.25 | 9.01 | 9.01 | 0.22 | -2.38% | 9.01 | 185 | 9.04 | 11 | 15.53 |
2011-12-07 | 1605 | 6025912 | 1819 | 55022068 | 9.13 | 9.19 | 9.05 | 9.13 | 0.12 | 1.33% | 9.12 | 56 | 9.13 | 16 | 15.74 |
2011-12-08 | 1605 | 6551971 | 2085 | 59487360 | 9.15 | 9.16 | 9.01 | 9.11 | 0.02 | -0.22% | 9.11 | 16 | 9.12 | 122 | 15.71 |
2011-12-09 | 1605 | 6549623 | 2278 | 59349285 | 9.00 | 9.17 | 8.91 | 9.07 | 0.04 | -0.44% | 9.07 | 4 | 9.09 | 7 | 15.64 |
2011-12-12 | 1605 | 4631291 | 988 | 42580243 | 9.28 | 9.29 | 9.10 | 9.19 | 0.12 | 1.32% | 9.15 | 4 | 9.19 | 59 | 15.84 |
2011-12-13 | 1605 | 5797372 | 1412 | 52332568 | 9.06 | 9.10 | 8.96 | 9.04 | 0.15 | -1.63% | 9.04 | 32 | 9.05 | 19 | 15.59 |
2011-12-14 | 1605 | 3927064 | 975 | 35408326 | 9.00 | 9.08 | 8.95 | 9.03 | 0.01 | -0.11% | 9.03 | 99 | 9.04 | 19 | 15.57 |
2011-12-15 | 1605 | 7762905 | 2377 | 68403612 | 8.95 | 8.95 | 8.74 | 8.75 | 0.28 | -3.1% | 8.75 | 60 | 8.76 | 8 | 15.09 |
2011-12-16 | 1605 | 5500988 | 1302 | 48261584 | 8.76 | 8.85 | 8.70 | 8.70 | 0.05 | -0.57% | 8.70 | 37 | 8.71 | 5 | 15.00 |
2011-12-19 | 1605 | 17196049 | 3670 | 141921098 | 8.70 | 8.73 | 8.10 | 8.10 | 0.60 | -6.9% | 0.00 | 0 | 8.10 | 1261 | 13.97 |
2011-12-20 | 1605 | 15896921 | 4578 | 127042791 | 8.04 | 8.20 | 7.80 | 7.81 | 0.29 | -3.58% | 7.81 | 59 | 7.82 | 44 | 13.47 |
2011-12-21 | 1605 | 14392692 | 3242 | 119257184 | 8.20 | 8.35 | 8.20 | 8.35 | 0.54 | 6.91% | 8.35 | 1570 | 0.00 | 0 | 14.40 |
2011-12-22 | 1605 | 7885889 | 1599 | 65254739 | 8.35 | 8.35 | 8.20 | 8.28 | 0.07 | -0.84% | 8.28 | 113 | 8.29 | 215 | 14.28 |
2011-12-23 | 1605 | 13114763 | 4153 | 113878648 | 8.45 | 8.84 | 8.40 | 8.80 | 0.52 | 6.28% | 8.79 | 117 | 8.80 | 2 | 15.17 |
2011-12-26 | 1605 | 7743404 | 3964 | 67699595 | 8.88 | 8.88 | 8.67 | 8.73 | 0.07 | -0.8% | 8.73 | 13 | 8.74 | 5 | 15.05 |
2011-12-27 | 1605 | 8118216 | 2904 | 69888066 | 8.73 | 8.73 | 8.55 | 8.62 | 0.11 | -1.26% | 8.61 | 327 | 8.62 | 49 | 14.86 |
2011-12-28 | 1605 | 11816246 | 3807 | 103269597 | 8.62 | 8.90 | 8.58 | 8.67 | 0.05 | 0.58% | 8.67 | 82 | 8.68 | 21 | 14.95 |
2011-12-29 | 1605 | 7376495 | 2931 | 63454970 | 8.63 | 8.66 | 8.55 | 8.64 | 0.03 | -0.35% | 8.64 | 90 | 8.65 | 9 | 14.90 |
2011-12-30 | 1605 | 8590334 | 3026 | 74850795 | 8.74 | 8.78 | 8.67 | 8.72 | 0.08 | 0.93% | 8.72 | 2306 | 8.73 | 70 | 15.03 |