華泰(2329)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 | 4.32 0 0% | 4.18 -0.14 -3.24% | 4.05 -0.13 -3.11% | 4.09 0.04 0.99% | 4.11 0.02 0.49% | 4.30 0.19 4.62% | 4.22 -0.08 -1.86% | 4.20 -0.02 -0.47% | 4.2 | |||||||||||||||||||||||
12 月 | 4.26 0.06 1.43% | 4.28 0.02 0.47% | 4.29 0.01 0.23% | 4.25 -0.04 -0.93% | 4.29 0.04 0.94% | 4.23 -0.06 -1.4% | 4.17 -0.06 -1.42% | 4.11 -0.06 -1.44% | 4.10 -0.01 -0.24% | 4.12 0.02 0.49% | 4.06 -0.06 -1.46% | 4.16 0.1 2.46% | 4.09 -0.07 -1.68% | 4.10 0.01 0.24% | 4.30 0.2 4.88% | 4.28 -0.02 -0.47% | 4.36 0.08 1.87% | 4.28 -0.08 -1.83% | 4.28 0 0% | 4.35 0.07 1.64% | 4.34 -0.01 -0.23% | 4.29 -0.05 -1.15% | 4.22 |
說明:最高漲幅:4.88%最低跌幅:-3.24% 最高價:4.36最低價:4.05平均價:4.22,灰色底表示週末,漲16天(1.12)元,跌18天(-1.1)元,平盤2天
5%=3,2%=3,1%=4,0%=8,-0%=2,-1%=4,-2%=5,-3%=7,
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 | 2329 | 900999 | 250 | 3984695 | 4.62 | 4.62 | 4.32 | 4.32 | 0.32 | 0% | 4.32 | 37 | 4.37 | 22 | 0.00 |
2011-11-22 | 2329 | 457678 | 132 | 1914988 | 4.12 | 4.30 | 4.10 | 4.18 | 0.14 | -3.24% | 4.18 | 22 | 4.20 | 38 | 0.00 |
2011-11-23 | 2329 | 573532 | 182 | 2340010 | 4.18 | 4.27 | 3.95 | 4.05 | 0.13 | -3.11% | 4.05 | 14 | 4.13 | 29 | 0.00 |
2011-11-24 | 2329 | 700241 | 167 | 2842367 | 4.00 | 4.25 | 3.97 | 4.09 | 0.04 | 0.99% | 4.06 | 6 | 4.09 | 25 | 0.00 |
2011-11-25 | 2329 | 585806 | 146 | 2416337 | 4.10 | 4.17 | 4.05 | 4.11 | 0.02 | 0.49% | 4.11 | 23 | 4.12 | 24 | 0.00 |
2011-11-28 | 2329 | 528054 | 165 | 2286506 | 4.39 | 4.39 | 4.25 | 4.30 | 0.19 | 4.62% | 4.30 | 11 | 4.35 | 13 | 0.00 |
2011-11-29 | 2329 | 420079 | 159 | 1787123 | 4.33 | 4.39 | 4.21 | 4.22 | 0.08 | -1.86% | 4.22 | 15 | 4.24 | 2 | 0.00 |
2011-11-30 | 2329 | 330427 | 107 | 1400553 | 4.22 | 4.33 | 4.20 | 4.20 | 0.02 | -0.47% | 4.20 | 27 | 4.22 | 51 | 0.00 |
2011-12-01 | 2329 | 604417 | 219 | 2606491 | 4.30 | 4.40 | 4.20 | 4.26 | 0.06 | 1.43% | 4.26 | 14 | 4.32 | 1 | 0.00 |
2011-12-02 | 2329 | 324078 | 142 | 1385507 | 4.29 | 4.35 | 4.23 | 4.28 | 0.02 | 0.47% | 4.26 | 3 | 4.28 | 6 | 0.00 |
2011-12-05 | 2329 | 252283 | 91 | 1078254 | 4.30 | 4.30 | 4.24 | 4.29 | 0.01 | 0.23% | 4.29 | 4 | 4.30 | 46 | 0.00 |
2011-12-06 | 2329 | 145650 | 68 | 621112 | 4.29 | 4.30 | 4.25 | 4.25 | 0.04 | -0.93% | 4.25 | 5 | 4.26 | 10 | 0.00 |
2011-12-07 | 2329 | 366593 | 118 | 1566097 | 4.20 | 4.30 | 4.20 | 4.29 | 0.04 | 0.94% | 4.27 | 6 | 4.29 | 15 | 0.00 |
2011-12-08 | 2329 | 207514 | 71 | 876520 | 4.30 | 4.30 | 4.19 | 4.23 | 0.06 | -1.4% | 4.20 | 10 | 4.24 | 5 | 0.00 |
2011-12-09 | 2329 | 254736 | 86 | 1053429 | 4.23 | 4.23 | 4.10 | 4.17 | 0.06 | -1.42% | 4.15 | 3 | 4.17 | 4 | 0.00 |
2011-12-12 | 2329 | 211418 | 87 | 883278 | 4.17 | 4.23 | 4.11 | 4.11 | 0.06 | -1.44% | 4.11 | 8 | 4.17 | 2 | 0.00 |
2011-12-13 | 2329 | 222716 | 131 | 916409 | 4.10 | 4.21 | 4.10 | 4.10 | 0.01 | -0.24% | 4.10 | 26 | 4.14 | 12 | 0.00 |
2011-12-14 | 2329 | 183517 | 138 | 757056 | 4.19 | 4.19 | 4.10 | 4.12 | 0.02 | 0.49% | 4.11 | 16 | 4.12 | 3 | 0.00 |
2011-12-15 | 2329 | 377401 | 152 | 1541619 | 4.02 | 4.15 | 4.02 | 4.06 | 0.06 | -1.46% | 4.06 | 33 | 4.10 | 5 | 0.00 |
2011-12-16 | 2329 | 300318 | 151 | 1243149 | 4.00 | 4.19 | 4.00 | 4.16 | 0.10 | 2.46% | 4.13 | 5 | 4.16 | 21 | 0.00 |
2011-12-19 | 2329 | 322150 | 155 | 1328888 | 4.15 | 4.20 | 4.07 | 4.09 | 0.07 | -1.68% | 4.07 | 8 | 4.09 | 4 | 0.00 |
2011-12-20 | 2329 | 335875 | 156 | 1389905 | 4.15 | 4.20 | 4.09 | 4.10 | 0.01 | 0.24% | 4.10 | 46 | 4.12 | 2 | 0.00 |
2011-12-21 | 2329 | 569502 | 231 | 2459074 | 4.38 | 4.38 | 4.22 | 4.30 | 0.20 | 4.88% | 4.29 | 5 | 4.30 | 238 | 0.00 |
2011-12-22 | 2329 | 305384 | 140 | 1298229 | 4.27 | 4.30 | 4.22 | 4.28 | 0.02 | -0.47% | 4.27 | 1 | 4.28 | 50 | 0.00 |
2011-12-23 | 2329 | 1058251 | 214 | 4605802 | 4.31 | 4.45 | 4.29 | 4.36 | 0.08 | 1.87% | 4.36 | 2 | 4.38 | 77 | 0.00 |
2011-12-26 | 2329 | 414480 | 89 | 1776653 | 4.31 | 4.35 | 4.27 | 4.28 | 0.08 | -1.83% | 4.27 | 20 | 4.28 | 15 | 0.00 |
2011-12-27 | 2329 | 311663 | 122 | 1328922 | 4.28 | 4.33 | 4.23 | 4.28 | 0.00 | 0% | 4.28 | 2 | 4.29 | 5 | 0.00 |
2011-12-28 | 2329 | 458809 | 199 | 1986179 | 4.28 | 4.42 | 4.22 | 4.35 | 0.07 | 1.64% | 4.35 | 1 | 4.36 | 13 | 0.00 |
2011-12-29 | 2329 | 297140 | 143 | 1278830 | 4.35 | 4.35 | 4.25 | 4.34 | 0.01 | -0.23% | 4.32 | 5 | 4.34 | 16 | 0.00 |
2011-12-30 | 2329 | 246233 | 135 | 1064997 | 4.35 | 4.38 | 4.29 | 4.29 | 0.05 | -1.15% | 4.29 | 5 | 4.30 | 43 | 0.00 |