華通(2313)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 | 10.45 0 0% | 9.72 -0.73 -6.99% | 9.04 -0.68 -7% | 8.85 -0.19 -2.1% | 8.75 -0.1 -1.13% | 8.95 0.2 2.29% | 9.18 0.23 2.57% | 8.80 -0.38 -4.14% | 9.21 | |||||||||||||||||||||||
12 月 | 9.38 0.58 6.59% | 9.44 0.06 0.64% | 9.51 0.07 0.74% | 9.20 -0.31 -3.26% | 9.19 -0.01 -0.11% | 8.94 -0.25 -2.72% | 8.93 -0.01 -0.11% | 8.93 0 0% | 8.89 -0.04 -0.45% | 9.12 0.23 2.59% | 8.81 -0.31 -3.4% | 8.80 -0.01 -0.11% | 8.19 -0.61 -6.93% | 8.04 -0.15 -1.83% | 8.60 0.56 6.97% | 8.61 0.01 0.12% | 9.21 0.6 6.97% | 9.27 0.06 0.65% | 9.60 0.33 3.56% | 9.25 -0.35 -3.65% | 9.40 0.15 1.62% | 9.31 -0.09 -0.96% | 9.02 |
說明:最高漲幅:6.97%最低跌幅:-7% 最高價:10.45最低價:8.04平均價:9.07,灰色底表示週末,漲16天(3.99)元,跌17天(-4.83)元,平盤3天
7%=4,4%=1,3%=2,2%=3,1%=5,0%=4,-0%=2,-1%=2,-2%=2,-3%=3,-4%=4,-5%=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 | 2313 | 9266300 | 1974 | 97397483 | 11.00 | 11.15 | 10.45 | 10.45 | 0.75 | 0% | 0.00 | 0 | 10.45 | 752 | 12.44 |
2011-11-22 | 2313 | 15140818 | 3002 | 148072539 | 9.80 | 10.20 | 9.72 | 9.72 | 0.73 | -6.99% | 9.72 | 244 | 9.73 | 3 | 11.57 |
2011-11-23 | 2313 | 12195401 | 2686 | 112411911 | 9.70 | 9.80 | 9.04 | 9.04 | 0.68 | -7% | 0.00 | 0 | 9.04 | 1117 | 10.76 |
2011-11-24 | 2313 | 13215851 | 3093 | 114411749 | 8.50 | 9.04 | 8.41 | 8.85 | 0.19 | -2.1% | 8.85 | 91 | 8.86 | 82 | 10.54 |
2011-11-25 | 2313 | 7180383 | 1982 | 63971202 | 8.95 | 9.11 | 8.71 | 8.75 | 0.10 | -1.13% | 8.74 | 40 | 8.75 | 123 | 10.42 |
2011-11-28 | 2313 | 5774505 | 1579 | 52157344 | 8.93 | 9.17 | 8.90 | 8.95 | 0.20 | 2.29% | 8.95 | 13 | 8.99 | 4 | 10.65 |
2011-11-29 | 2313 | 5239410 | 1374 | 48038226 | 9.15 | 9.27 | 9.10 | 9.18 | 0.23 | 2.57% | 9.18 | 2 | 9.19 | 29 | 10.93 |
2011-11-30 | 2313 | 4909520 | 1288 | 44084155 | 9.18 | 9.18 | 8.80 | 8.80 | 0.38 | -4.14% | 8.80 | 107 | 8.81 | 7 | 10.48 |
2011-12-01 | 2313 | 8202210 | 2158 | 76224291 | 9.40 | 9.40 | 9.12 | 9.38 | 0.58 | 6.59% | 9.37 | 5 | 9.38 | 77 | 11.17 |
2011-12-02 | 2313 | 4176492 | 1082 | 38960368 | 9.36 | 9.44 | 9.25 | 9.44 | 0.06 | 0.64% | 9.42 | 24 | 9.44 | 41 | 11.24 |
2011-12-05 | 2313 | 7903730 | 1837 | 75718109 | 9.40 | 9.80 | 9.31 | 9.51 | 0.07 | 0.74% | 9.51 | 6 | 9.52 | 19 | 11.32 |
2011-12-06 | 2313 | 4855101 | 1367 | 45484971 | 9.51 | 9.61 | 9.20 | 9.20 | 0.31 | -3.26% | 9.20 | 6 | 9.21 | 8 | 10.95 |
2011-12-07 | 2313 | 4466500 | 1110 | 41390280 | 9.25 | 9.36 | 9.18 | 9.19 | 0.01 | -0.11% | 9.18 | 160 | 9.20 | 78 | 10.94 |
2011-12-08 | 2313 | 4092340 | 1109 | 37067871 | 9.20 | 9.26 | 8.93 | 8.94 | 0.25 | -2.72% | 8.94 | 3 | 8.95 | 10 | 10.64 |
2011-12-09 | 2313 | 4057270 | 1652 | 35696400 | 8.50 | 9.05 | 8.40 | 8.93 | 0.01 | -0.11% | 8.93 | 200 | 8.94 | 3 | 10.63 |
2011-12-12 | 2313 | 2047309 | 702 | 18538388 | 9.10 | 9.15 | 8.90 | 8.93 | 0.00 | 0% | 8.93 | 102 | 8.96 | 43 | 10.63 |
2011-12-13 | 2313 | 1783426 | 599 | 15809746 | 8.75 | 8.93 | 8.75 | 8.89 | 0.04 | -0.45% | 8.87 | 24 | 8.89 | 39 | 10.58 |
2011-12-14 | 2313 | 3943300 | 1168 | 35678466 | 8.85 | 9.14 | 8.80 | 9.12 | 0.23 | 2.59% | 9.11 | 10 | 9.12 | 10 | 10.86 |
2011-12-15 | 2313 | 3083536 | 954 | 27422152 | 9.09 | 9.09 | 8.80 | 8.81 | 0.31 | -3.4% | 8.81 | 68 | 8.83 | 9 | 10.49 |
2011-12-16 | 2313 | 2028400 | 637 | 17956782 | 8.85 | 8.96 | 8.80 | 8.80 | 0.01 | -0.11% | 8.80 | 51 | 8.81 | 27 | 10.48 |
2011-12-19 | 2313 | 6546490 | 1468 | 54690722 | 8.60 | 8.70 | 8.19 | 8.19 | 0.61 | -6.93% | 0.00 | 0 | 8.19 | 954 | 9.75 |
2011-12-20 | 2313 | 4025976 | 1215 | 32767455 | 8.05 | 8.30 | 8.04 | 8.04 | 0.15 | -1.83% | 8.04 | 163 | 8.05 | 15 | 9.57 |
2011-12-21 | 2313 | 5156000 | 1269 | 44154650 | 8.58 | 8.60 | 8.42 | 8.60 | 0.56 | 6.97% | 8.60 | 505 | 0.00 | 0 | 10.24 |
2011-12-22 | 2313 | 3485300 | 1004 | 30147926 | 8.60 | 8.75 | 8.51 | 8.61 | 0.01 | 0.12% | 8.61 | 30 | 8.62 | 5 | 10.25 |
2011-12-23 | 2313 | 10033499 | 2375 | 91229275 | 8.70 | 9.21 | 8.70 | 9.21 | 0.60 | 6.97% | 9.21 | 621 | 0.00 | 0 | 10.96 |
2011-12-26 | 2313 | 6310595 | 1749 | 58684829 | 9.40 | 9.40 | 9.16 | 9.27 | 0.06 | 0.65% | 9.27 | 122 | 9.28 | 179 | 11.04 |
2011-12-27 | 2313 | 12305640 | 3030 | 117087455 | 9.27 | 9.68 | 9.18 | 9.60 | 0.33 | 3.56% | 9.59 | 149 | 9.60 | 5 | 11.43 |
2011-12-28 | 2313 | 7880417 | 2061 | 74712751 | 9.60 | 9.72 | 9.25 | 9.25 | 0.35 | -3.65% | 9.25 | 46 | 9.29 | 30 | 11.01 |
2011-12-29 | 2313 | 4476000 | 1253 | 41868279 | 9.20 | 9.43 | 9.20 | 9.40 | 0.15 | 1.62% | 9.39 | 50 | 9.40 | 247 | 11.19 |
2011-12-30 | 2313 | 3329139 | 971 | 31330491 | 9.58 | 9.60 | 9.31 | 9.31 | 0.09 | -0.96% | 9.31 | 50 | 9.32 | 7 | 11.08 |