華紙(1905)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 | 9.63 0 0% | 9.36 -0.27 -2.8% | 8.89 -0.47 -5.02% | 9.15 0.26 2.92% | 9.10 -0.05 -0.55% | 9.20 0.1 1.1% | 9.29 0.09 0.98% | 9.15 -0.14 -1.51% | 9.24 | |||||||||||||||||||||||
12 月 | 9.42 0.27 2.95% | 9.56 0.14 1.49% | 9.60 0.04 0.42% | 9.53 -0.07 -0.73% | 9.55 0.02 0.21% | 9.30 -0.25 -2.62% | 9.11 -0.19 -2.04% | 9.15 0.04 0.44% | 9.06 -0.09 -0.98% | 9.13 0.07 0.77% | 9.00 -0.13 -1.42% | 8.99 -0.01 -0.11% | 8.40 -0.59 -6.56% | 8.59 0.19 2.26% | 9.04 0.45 5.24% | 8.93 -0.11 -1.22% | 9.13 0.2 2.24% | 9.10 -0.03 -0.33% | 9.15 0.05 0.55% | 9.18 0.03 0.33% | 9.08 -0.1 -1.09% | 9.15 0.07 0.77% | 9.13 |
說明:最高漲幅:5.24%最低跌幅:-6.56% 最高價:9.63最低價:8.40平均價:9.16,灰色底表示週末,漲19天(2.47)元,跌16天(-3.12)元,平盤1天
5%=1,3%=3,2%=2,1%=7,0%=7,-0%=1,-1%=2,-2%=2,-3%=2,-4%=3,-5%=6,
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 | 1905 | 1598564 | 433 | 15506784 | 9.83 | 9.83 | 9.61 | 9.63 | 0.20 | 0% | 9.63 | 18 | 9.64 | 8 | 30.09 |
2011-11-22 | 1905 | 2505804 | 643 | 23716891 | 9.60 | 9.63 | 9.36 | 9.36 | 0.27 | -2.8% | 9.36 | 10 | 9.38 | 1 | 29.25 |
2011-11-23 | 1905 | 2853083 | 574 | 25954532 | 9.36 | 9.36 | 8.89 | 8.89 | 0.47 | -5.02% | 8.89 | 31 | 8.90 | 55 | 27.78 |
2011-11-24 | 1905 | 1968506 | 580 | 17807440 | 8.87 | 9.25 | 8.87 | 9.15 | 0.26 | 2.92% | 9.13 | 2 | 9.15 | 12 | 28.59 |
2011-11-25 | 1905 | 1073090 | 302 | 9788906 | 9.22 | 9.30 | 9.04 | 9.10 | 0.05 | -0.55% | 9.10 | 6 | 9.14 | 4 | 28.44 |
2011-11-28 | 1905 | 519170 | 176 | 4776667 | 9.20 | 9.23 | 9.17 | 9.20 | 0.10 | 1.1% | 9.20 | 44 | 9.22 | 4 | 28.75 |
2011-11-29 | 1905 | 645943 | 226 | 5971471 | 9.30 | 9.30 | 9.20 | 9.29 | 0.09 | 0.98% | 9.28 | 20 | 9.29 | 13 | 29.03 |
2011-11-30 | 1905 | 1507177 | 327 | 13908779 | 9.31 | 9.31 | 9.15 | 9.15 | 0.14 | -1.51% | 9.15 | 3 | 9.17 | 8 | 28.59 |
2011-12-01 | 1905 | 2637293 | 700 | 24830229 | 9.30 | 9.60 | 9.29 | 9.42 | 0.27 | 2.95% | 9.42 | 34 | 9.43 | 35 | 29.44 |
2011-12-02 | 1905 | 1961403 | 501 | 18659360 | 9.42 | 9.59 | 9.36 | 9.56 | 0.14 | 1.49% | 9.55 | 54 | 9.56 | 49 | 29.88 |
2011-12-05 | 1905 | 1066759 | 316 | 10229468 | 9.55 | 9.62 | 9.50 | 9.60 | 0.04 | 0.42% | 9.60 | 478 | 9.61 | 50 | 30.00 |
2011-12-06 | 1905 | 1398457 | 333 | 13327524 | 9.52 | 9.59 | 9.40 | 9.53 | 0.07 | -0.73% | 9.53 | 37 | 9.55 | 5 | 29.78 |
2011-12-07 | 1905 | 830290 | 256 | 7896982 | 9.56 | 9.59 | 9.43 | 9.55 | 0.02 | 0.21% | 9.55 | 206 | 9.56 | 3 | 29.84 |
2011-12-08 | 1905 | 800483 | 232 | 7451921 | 9.50 | 9.50 | 9.26 | 9.30 | 0.25 | -2.62% | 9.29 | 1 | 9.30 | 20 | 29.06 |
2011-12-09 | 1905 | 716027 | 269 | 6502160 | 9.15 | 9.17 | 9.00 | 9.11 | 0.19 | -2.04% | 9.10 | 22 | 9.11 | 1 | 28.47 |
2011-12-12 | 1905 | 856512 | 248 | 7892754 | 9.42 | 9.43 | 9.11 | 9.15 | 0.04 | 0.44% | 9.14 | 12 | 9.15 | 14 | 28.59 |
2011-12-13 | 1905 | 741149 | 259 | 6710185 | 9.00 | 9.15 | 9.00 | 9.06 | 0.09 | -0.98% | 9.05 | 7 | 9.06 | 58 | 28.31 |
2011-12-14 | 1905 | 545111 | 244 | 4964340 | 9.06 | 9.15 | 9.04 | 9.13 | 0.07 | 0.77% | 9.12 | 2 | 9.13 | 8 | 28.53 |
2011-12-15 | 1905 | 874370 | 213 | 7879333 | 9.10 | 9.12 | 9.00 | 9.00 | 0.13 | -1.42% | 8.99 | 3 | 9.01 | 1 | 28.13 |
2011-12-16 | 1905 | 516455 | 151 | 4649380 | 9.00 | 9.09 | 8.96 | 8.99 | 0.01 | -0.11% | 8.98 | 9 | 8.99 | 8 | 28.09 |
2011-12-19 | 1905 | 2150289 | 564 | 18641526 | 8.95 | 8.96 | 8.37 | 8.40 | 0.59 | -6.56% | 8.40 | 6 | 8.42 | 12 | 26.25 |
2011-12-20 | 1905 | 536961 | 251 | 4596255 | 8.41 | 8.65 | 8.41 | 8.59 | 0.19 | 2.26% | 8.57 | 8 | 8.59 | 3 | 26.84 |
2011-12-21 | 1905 | 1573307 | 473 | 14030847 | 8.88 | 9.06 | 8.80 | 9.04 | 0.45 | 5.24% | 9.03 | 5 | 9.04 | 45 | 28.25 |
2011-12-22 | 1905 | 1230120 | 285 | 10929956 | 9.04 | 9.04 | 8.83 | 8.93 | 0.11 | -1.22% | 8.90 | 17 | 8.93 | 1 | 27.91 |
2011-12-23 | 1905 | 1938601 | 523 | 17596993 | 9.00 | 9.18 | 8.97 | 9.13 | 0.20 | 2.24% | 9.13 | 123 | 9.15 | 4 | 28.53 |
2011-12-26 | 1905 | 960671 | 239 | 8760430 | 9.15 | 9.17 | 9.09 | 9.10 | 0.03 | -0.33% | 9.09 | 28 | 9.10 | 33 | 28.44 |
2011-12-27 | 1905 | 905415 | 198 | 8228745 | 9.10 | 9.16 | 9.03 | 9.15 | 0.05 | 0.55% | 9.12 | 2 | 9.15 | 53 | 28.59 |
2011-12-28 | 1905 | 604237 | 218 | 5535133 | 9.13 | 9.24 | 9.10 | 9.18 | 0.03 | 0.33% | 9.18 | 25 | 9.19 | 18 | 28.69 |
2011-12-29 | 1905 | 498943 | 137 | 4536682 | 9.10 | 9.15 | 9.03 | 9.08 | 0.10 | -1.09% | 9.08 | 6 | 9.13 | 18 | 28.38 |
2011-12-30 | 1905 | 1158796 | 387 | 10582759 | 9.14 | 9.16 | 9.10 | 9.15 | 0.07 | 0.77% | 9.14 | 15 | 9.15 | 2 | 28.59 |