華邦電(2344)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 | 4.03 0 0% | 4.08 0.05 1.24% | 3.90 -0.18 -4.41% | 4.01 0.11 2.82% | 3.97 -0.04 -1% | 4.01 0.04 1.01% | 4.05 0.04 1% | 3.77 -0.28 -6.91% | 3.98 | |||||||||||||||||||||||
12 月 | 3.97 0.2 5.31% | 3.99 0.02 0.5% | 4.12 0.13 3.26% | 3.98 -0.14 -3.4% | 3.97 -0.01 -0.25% | 3.77 -0.2 -5.04% | 3.51 -0.26 -6.9% | 3.60 0.09 2.56% | 3.55 -0.05 -1.39% | 3.79 0.24 6.76% | 3.66 -0.13 -3.43% | 3.62 -0.04 -1.09% | 3.55 -0.07 -1.93% | 3.69 0.14 3.94% | 3.94 0.25 6.78% | 3.90 -0.04 -1.02% | 4.17 0.27 6.92% | 4.08 -0.09 -2.16% | 4.28 0.2 4.9% | 4.36 0.08 1.87% | 4.39 0.03 0.69% | 4.20 -0.19 -4.33% | 3.9 |
說明:最高漲幅:6.92%最低跌幅:-6.91% 最高價:4.39最低價:3.51平均價:3.92,灰色底表示週末,漲19天(2.35)元,跌16天(-1.88)元,平盤1天
7%=3,5%=3,4%=1,3%=5,2%=1,1%=6,0%=1,-0%=1,-1%=1,-2%=2,-3%=2,-4%=2,-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 | 2344 | 27842094 | 3628 | 113486024 | 4.15 | 4.24 | 4.03 | 4.03 | 0.30 | 0% | 0.00 | 0 | 4.03 | 10512 | 40.30 |
2011-11-22 | 2344 | 48918085 | 7684 | 194913263 | 3.93 | 4.14 | 3.80 | 4.08 | 0.05 | 1.24% | 4.08 | 284 | 4.09 | 123 | 40.80 |
2011-11-23 | 2344 | 30495250 | 5521 | 124309490 | 4.05 | 4.22 | 3.90 | 3.90 | 0.18 | -4.41% | 3.90 | 666 | 3.91 | 1 | 39.00 |
2011-11-24 | 2344 | 17125506 | 2878 | 68327864 | 3.92 | 4.08 | 3.90 | 4.01 | 0.11 | 2.82% | 4.01 | 99 | 4.02 | 11 | 40.10 |
2011-11-25 | 2344 | 13101827 | 2513 | 52798863 | 4.04 | 4.11 | 3.95 | 3.97 | 0.04 | -1% | 3.97 | 80 | 3.98 | 191 | 39.70 |
2011-11-28 | 2344 | 14274188 | 3514 | 57885542 | 4.15 | 4.15 | 4.01 | 4.01 | 0.04 | 1.01% | 4.01 | 374 | 4.03 | 516 | 40.10 |
2011-11-29 | 2344 | 24307449 | 4490 | 99293228 | 4.08 | 4.14 | 4.05 | 4.05 | 0.04 | 1% | 4.05 | 179 | 4.06 | 72 | 40.50 |
2011-11-30 | 2344 | 184567904 | 14665 | 711522699 | 4.05 | 4.17 | 3.77 | 3.77 | 0.28 | -6.91% | 3.77 | 18274 | 3.78 | 165 | 37.70 |
2011-12-01 | 2344 | 62723669 | 8709 | 246455004 | 3.98 | 3.99 | 3.83 | 3.97 | 0.20 | 5.31% | 3.95 | 426 | 3.97 | 152 | 39.70 |
2011-12-02 | 2344 | 22706352 | 4341 | 91265010 | 3.97 | 4.08 | 3.93 | 3.99 | 0.02 | 0.5% | 3.99 | 144 | 4.00 | 11 | 39.90 |
2011-12-05 | 2344 | 25001609 | 3645 | 102396132 | 4.01 | 4.14 | 4.00 | 4.12 | 0.13 | 3.26% | 4.12 | 162 | 4.13 | 224 | 41.20 |
2011-12-06 | 2344 | 26190515 | 3808 | 106558567 | 4.12 | 4.19 | 3.98 | 3.98 | 0.14 | -3.4% | 3.98 | 601 | 3.99 | 30 | 39.80 |
2011-12-07 | 2344 | 12661708 | 2421 | 50735775 | 4.04 | 4.07 | 3.96 | 3.97 | 0.01 | -0.25% | 3.97 | 329 | 3.98 | 9 | 39.70 |
2011-12-08 | 2344 | 26755144 | 4300 | 102392901 | 3.98 | 4.00 | 3.76 | 3.77 | 0.20 | -5.04% | 3.77 | 277 | 3.78 | 13 | 37.70 |
2011-12-09 | 2344 | 38785698 | 5188 | 138544508 | 3.66 | 3.66 | 3.51 | 3.51 | 0.26 | -6.9% | 3.51 | 696 | 3.52 | 84 | 35.10 |
2011-12-12 | 2344 | 16196608 | 2644 | 58686329 | 3.59 | 3.68 | 3.57 | 3.60 | 0.09 | 2.56% | 3.60 | 402 | 3.61 | 8 | 36.00 |
2011-12-13 | 2344 | 9858366 | 1953 | 35063296 | 3.52 | 3.60 | 3.52 | 3.55 | 0.05 | -1.39% | 3.55 | 272 | 3.56 | 252 | 35.50 |
2011-12-14 | 2344 | 24161828 | 3522 | 89689019 | 3.58 | 3.79 | 3.56 | 3.79 | 0.24 | 6.76% | 3.79 | 1371 | 0.00 | 0 | 37.90 |
2011-12-15 | 2344 | 15564277 | 3064 | 57796160 | 3.79 | 3.79 | 3.66 | 3.66 | 0.13 | -3.43% | 3.66 | 647 | 3.67 | 34 | 36.60 |
2011-12-16 | 2344 | 11804034 | 1761 | 42989604 | 3.66 | 3.71 | 3.59 | 3.62 | 0.04 | -1.09% | 3.62 | 444 | 3.63 | 141 | 36.20 |
2011-12-19 | 2344 | 11967602 | 1719 | 42878608 | 3.62 | 3.64 | 3.55 | 3.55 | 0.07 | -1.93% | 3.55 | 643 | 3.56 | 3 | 35.50 |
2011-12-20 | 2344 | 22349166 | 2833 | 83234307 | 3.64 | 3.79 | 3.62 | 3.69 | 0.14 | 3.94% | 3.69 | 510 | 3.70 | 28 | 36.90 |
2011-12-21 | 2344 | 20909227 | 2508 | 81956975 | 3.93 | 3.94 | 3.86 | 3.94 | 0.25 | 6.78% | 3.94 | 1410 | 0.00 | 0 | 39.40 |
2011-12-22 | 2344 | 11324601 | 2077 | 44534774 | 3.94 | 4.02 | 3.87 | 3.90 | 0.04 | -1.02% | 3.90 | 844 | 3.91 | 14 | 39.00 |
2011-12-23 | 2344 | 22077875 | 2910 | 91086754 | 4.09 | 4.17 | 4.06 | 4.17 | 0.27 | 6.92% | 4.16 | 149 | 4.17 | 2855 | 41.70 |
2011-12-26 | 2344 | 13467011 | 1906 | 55810077 | 4.21 | 4.23 | 4.06 | 4.08 | 0.09 | -2.16% | 4.08 | 810 | 4.09 | 36 | 40.80 |
2011-12-27 | 2344 | 25140834 | 3430 | 105935346 | 4.08 | 4.29 | 4.06 | 4.28 | 0.20 | 4.9% | 4.27 | 62 | 4.28 | 190 | 42.80 |
2011-12-28 | 2344 | 47640503 | 6448 | 209580876 | 4.28 | 4.53 | 4.23 | 4.36 | 0.08 | 1.87% | 4.36 | 363 | 4.37 | 25 | 43.60 |
2011-12-29 | 2344 | 21279683 | 2993 | 92975100 | 4.36 | 4.41 | 4.30 | 4.39 | 0.03 | 0.69% | 4.39 | 93 | 4.40 | 925 | 43.90 |
2011-12-30 | 2344 | 27858137 | 3681 | 120613169 | 4.47 | 4.51 | 4.17 | 4.20 | 0.19 | -4.33% | 4.20 | 532 | 4.21 | 523 | 42.00 |