中華(2204)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 | 27.90 0 0% | 27.20 -0.7 -2.51% | 25.40 -1.8 -6.62% | 27.15 1.75 6.89% | 26.40 -0.75 -2.76% | 27.55 1.15 4.36% | 27.60 0.05 0.18% | 26.40 -1.2 -4.35% | 27.14 | |||||||||||||||||||||||
12 月 | 28.20 1.8 6.82% | 28.40 0.2 0.71% | 28.30 -0.1 -0.35% | 28.00 -0.3 -1.06% | 27.40 -0.6 -2.14% | 27.50 0.1 0.36% | 27.60 0.1 0.36% | 26.80 -0.8 -2.9% | 25.75 -1.05 -3.92% | 26.75 1 3.88% | 25.70 -1.05 -3.93% | 26.15 0.45 1.75% | 24.95 -1.2 -4.59% | 25.50 0.55 2.2% | 27.25 1.75 6.86% | 27.35 0.1 0.37% | 28.15 0.8 2.93% | 28.05 -0.1 -0.36% | 27.85 -0.2 -0.71% | 27.55 -0.3 -1.08% | 27.70 0.15 0.54% | 27.50 -0.2 -0.72% | 27.17 |
說明:最高漲幅:6.89%最低跌幅:-6.62% 最高價:28.40最低價:24.95平均價:27.16,灰色底表示週末,漲16天(12.9)元,跌19天(-12.55)元,平盤1天
7%=4,4%=3,3%=1,2%=2,1%=2,0%=5,-0%=1,-1%=1,-2%=2,-3%=3,-4%=4,-5%=4,-6%=4,
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 | 2204 | 14785331 | 5793 | 424007680 | 29.00 | 29.35 | 27.90 | 27.90 | 1.20 | 0% | 27.90 | 39 | 27.95 | 2 | 11.20 |
2011-11-22 | 2204 | 12708744 | 5116 | 352770305 | 28.50 | 28.50 | 27.20 | 27.20 | 0.70 | -2.51% | 27.20 | 144 | 27.25 | 7 | 10.92 |
2011-11-23 | 2204 | 13521235 | 5807 | 360330312 | 27.00 | 27.60 | 25.40 | 25.40 | 1.80 | -6.62% | 25.40 | 73 | 25.50 | 112 | 10.20 |
2011-11-24 | 2204 | 12792709 | 4784 | 335400248 | 25.40 | 27.15 | 25.10 | 27.15 | 1.75 | 6.89% | 27.15 | 10864 | 0.00 | 0 | 10.90 |
2011-11-25 | 2204 | 16558078 | 6160 | 450514273 | 27.25 | 27.90 | 26.40 | 26.40 | 0.75 | -2.76% | 26.40 | 31 | 26.45 | 31 | 10.60 |
2011-11-28 | 2204 | 9177847 | 4046 | 251516372 | 26.95 | 27.75 | 26.85 | 27.55 | 1.15 | 4.36% | 27.55 | 23 | 27.60 | 12 | 11.06 |
2011-11-29 | 2204 | 8734034 | 4058 | 240972842 | 28.00 | 28.00 | 27.30 | 27.60 | 0.05 | 0.18% | 27.60 | 141 | 27.65 | 78 | 11.08 |
2011-11-30 | 2204 | 6904150 | 3253 | 186246372 | 27.60 | 27.75 | 26.40 | 26.40 | 1.20 | -4.35% | 26.40 | 453 | 26.50 | 60 | 10.60 |
2011-12-01 | 2204 | 11280970 | 4299 | 315759802 | 28.00 | 28.20 | 27.50 | 28.20 | 1.80 | 6.82% | 28.20 | 15368 | 0.00 | 0 | 11.33 |
2011-12-02 | 2204 | 14560907 | 4434 | 413492156 | 28.10 | 28.65 | 28.10 | 28.40 | 0.20 | 0.71% | 28.35 | 42 | 28.40 | 47 | 11.41 |
2011-12-05 | 2204 | 7040406 | 3378 | 200606738 | 28.50 | 28.80 | 28.20 | 28.30 | 0.10 | -0.35% | 28.30 | 131 | 28.35 | 1 | 11.37 |
2011-12-06 | 2204 | 11681976 | 3741 | 326400728 | 28.35 | 28.45 | 27.60 | 28.00 | 0.30 | -1.06% | 27.95 | 6 | 28.00 | 237 | 11.24 |
2011-12-07 | 2204 | 10361477 | 5081 | 288889362 | 28.30 | 28.60 | 27.15 | 27.40 | 0.60 | -2.14% | 27.40 | 212 | 27.45 | 52 | 11.00 |
2011-12-08 | 2204 | 9712035 | 3795 | 267161608 | 27.40 | 27.80 | 27.00 | 27.50 | 0.10 | 0.36% | 27.50 | 287 | 27.55 | 7 | 11.04 |
2011-12-09 | 2204 | 5585055 | 2663 | 153433131 | 27.00 | 27.80 | 26.95 | 27.60 | 0.10 | 0.36% | 27.55 | 37 | 27.60 | 11 | 11.08 |
2011-12-12 | 2204 | 5666700 | 2614 | 154771879 | 28.00 | 28.15 | 26.80 | 26.80 | 0.80 | -2.9% | 26.80 | 158 | 26.85 | 9 | 10.76 |
2011-12-13 | 2204 | 11481814 | 4796 | 296567929 | 26.30 | 26.50 | 25.40 | 25.75 | 1.05 | -3.92% | 25.75 | 25 | 25.80 | 17 | 10.34 |
2011-12-14 | 2204 | 6876266 | 3146 | 179953113 | 26.00 | 26.75 | 25.50 | 26.75 | 1.00 | 3.88% | 26.70 | 2 | 26.75 | 139 | 10.74 |
2011-12-15 | 2204 | 4908011 | 2348 | 128204347 | 26.30 | 26.50 | 25.70 | 25.70 | 1.05 | -3.93% | 25.70 | 282 | 25.75 | 62 | 10.32 |
2011-12-16 | 2204 | 5656999 | 2726 | 148438671 | 25.90 | 26.50 | 25.80 | 26.15 | 0.45 | 1.75% | 26.15 | 49 | 26.20 | 87 | 10.50 |
2011-12-19 | 2204 | 7249261 | 3127 | 185873055 | 26.00 | 26.30 | 24.95 | 24.95 | 1.20 | -4.59% | 24.95 | 14 | 25.00 | 40 | 10.02 |
2011-12-20 | 2204 | 5508028 | 2540 | 140934663 | 25.40 | 25.95 | 25.35 | 25.50 | 0.55 | 2.2% | 25.50 | 601 | 25.55 | 15 | 10.24 |
2011-12-21 | 2204 | 6430412 | 2367 | 175115771 | 27.25 | 27.25 | 27.00 | 27.25 | 1.75 | 6.86% | 27.25 | 1551 | 0.00 | 0 | 10.94 |
2011-12-22 | 2204 | 8717501 | 3565 | 240320046 | 27.25 | 27.85 | 27.25 | 27.35 | 0.10 | 0.37% | 27.35 | 77 | 27.40 | 10 | 10.98 |
2011-12-23 | 2204 | 9246129 | 3817 | 260371012 | 27.80 | 28.65 | 27.75 | 28.15 | 0.80 | 2.93% | 28.15 | 57 | 28.20 | 9 | 11.31 |
2011-12-26 | 2204 | 3959632 | 1908 | 111760879 | 28.45 | 28.50 | 28.00 | 28.05 | 0.10 | -0.36% | 28.05 | 106 | 28.10 | 52 | 11.27 |
2011-12-27 | 2204 | 3078013 | 1649 | 86192557 | 28.35 | 28.35 | 27.65 | 27.85 | 0.20 | -0.71% | 27.85 | 15 | 27.95 | 131 | 11.18 |
2011-12-28 | 2204 | 3540564 | 1628 | 98867701 | 28.05 | 28.30 | 27.55 | 27.55 | 0.30 | -1.08% | 27.55 | 46 | 27.60 | 52 | 11.06 |
2011-12-29 | 2204 | 4075504 | 1764 | 113122809 | 27.90 | 27.95 | 27.55 | 27.70 | 0.15 | 0.54% | 27.70 | 58 | 27.75 | 4 | 11.12 |
2011-12-30 | 2204 | 4003471 | 1689 | 111301827 | 28.00 | 28.20 | 27.50 | 27.50 | 0.20 | -0.72% | 27.50 | 701 | 27.55 | 104 | 11.04 |