華新科(2492)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 | 8.57 0 0% | 8.15 -0.42 -4.9% | 7.70 -0.45 -5.52% | 7.82 0.12 1.56% | 7.88 0.06 0.77% | 8.00 0.12 1.52% | 8.15 0.15 1.88% | 7.90 -0.25 -3.07% | 8.05 | |||||||||||||||||||||||
| 12 月 | 8.35 0.45 5.7% | 8.23 -0.12 -1.44% | 8.13 -0.1 -1.22% | 8.08 -0.05 -0.62% | 8.10 0.02 0.25% | 7.86 -0.24 -2.96% | 7.80 -0.06 -0.76% | 7.88 0.08 1.03% | 7.81 -0.07 -0.89% | 7.87 0.06 0.77% | 7.69 -0.18 -2.29% | 7.65 -0.04 -0.52% | 7.15 -0.5 -6.54% | 7.14 -0.01 -0.14% | 7.63 0.49 6.86% | 7.51 -0.12 -1.57% | 7.90 0.39 5.19% | 7.99 0.09 1.14% | 8.08 0.09 1.13% | 8.16 0.08 0.99% | 8.11 -0.05 -0.61% | 8.07 -0.04 -0.49% | 7.86 |
說明:最高漲幅:6.86%最低跌幅:-6.54% 最高價:8.57最低價:7.14平均價:7.91,灰色底表示週末,漲17天(2.94)元,跌18天(-3.3)元,平盤1天
7%=1,6%=2,5%=1,2%=4,1%=8,0%=2,-0%=1,-1%=1,-2%=2,-3%=2,-4%=2,-5%=2,-6%=8,
| 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 | 2492 | 3645453 | 777 | 31688639 | 9.20 | 9.21 | 8.57 | 8.57 | 0.64 | 0% | 0.00 | 0 | 8.57 | 292 | 0.00 |
| 2011-11-22 | 2492 | 1770611 | 596 | 14547035 | 8.21 | 8.48 | 8.03 | 8.15 | 0.42 | -4.9% | 8.13 | 2 | 8.15 | 8 | 0.00 |
| 2011-11-23 | 2492 | 1844600 | 604 | 14765424 | 8.09 | 8.26 | 7.70 | 7.70 | 0.45 | -5.52% | 7.70 | 143 | 7.79 | 1 | 0.00 |
| 2011-11-24 | 2492 | 1734592 | 527 | 13539689 | 7.70 | 8.05 | 7.62 | 7.82 | 0.12 | 1.56% | 7.82 | 23 | 7.90 | 3 | 0.00 |
| 2011-11-25 | 2492 | 940061 | 296 | 7385313 | 7.73 | 7.97 | 7.73 | 7.88 | 0.06 | 0.77% | 7.88 | 3 | 7.90 | 7 | 0.00 |
| 2011-11-28 | 2492 | 819461 | 254 | 6587415 | 8.00 | 8.09 | 8.00 | 8.00 | 0.12 | 1.52% | 8.00 | 28 | 8.05 | 12 | 0.00 |
| 2011-11-29 | 2492 | 945066 | 292 | 7684241 | 8.13 | 8.22 | 8.07 | 8.15 | 0.15 | 1.88% | 8.12 | 2 | 8.15 | 8 | 0.00 |
| 2011-11-30 | 2492 | 1021844 | 275 | 8166973 | 8.15 | 8.20 | 7.80 | 7.90 | 0.25 | -3.07% | 7.83 | 56 | 7.90 | 61 | 0.00 |
| 2011-12-01 | 2492 | 1506623 | 571 | 12473452 | 8.20 | 8.45 | 8.12 | 8.35 | 0.45 | 5.7% | 8.34 | 27 | 8.35 | 1 | 0.00 |
| 2011-12-02 | 2492 | 868432 | 339 | 7168795 | 8.35 | 8.39 | 8.20 | 8.23 | 0.12 | -1.44% | 8.23 | 8 | 8.32 | 9 | 0.00 |
| 2011-12-05 | 2492 | 408229 | 173 | 3345808 | 8.38 | 8.38 | 8.13 | 8.13 | 0.10 | -1.22% | 8.13 | 31 | 8.14 | 25 | 0.00 |
| 2011-12-06 | 2492 | 569816 | 202 | 4617267 | 8.11 | 8.20 | 8.03 | 8.08 | 0.05 | -0.62% | 8.08 | 1 | 8.10 | 8 | 0.00 |
| 2011-12-07 | 2492 | 493698 | 211 | 4005900 | 8.08 | 8.20 | 8.05 | 8.10 | 0.02 | 0.25% | 8.10 | 1 | 8.13 | 2 | 0.00 |
| 2011-12-08 | 2492 | 715532 | 336 | 5659254 | 8.07 | 8.07 | 7.77 | 7.86 | 0.24 | -2.96% | 7.86 | 87 | 7.91 | 11 | 0.00 |
| 2011-12-09 | 2492 | 1240343 | 526 | 9682857 | 7.81 | 7.95 | 7.77 | 7.80 | 0.06 | -0.76% | 7.80 | 4 | 7.84 | 5 | 0.00 |
| 2011-12-12 | 2492 | 439889 | 267 | 3496723 | 7.95 | 7.99 | 7.84 | 7.88 | 0.08 | 1.03% | 7.88 | 10 | 7.89 | 20 | 0.00 |
| 2011-12-13 | 2492 | 386999 | 185 | 3022308 | 7.81 | 7.87 | 7.72 | 7.81 | 0.07 | -0.89% | 7.80 | 10 | 7.81 | 5 | 0.00 |
| 2011-12-14 | 2492 | 526683 | 172 | 4103660 | 7.70 | 7.88 | 7.70 | 7.87 | 0.06 | 0.77% | 7.86 | 2 | 7.87 | 10 | 0.00 |
| 2011-12-15 | 2492 | 480720 | 192 | 3725049 | 7.80 | 7.80 | 7.69 | 7.69 | 0.18 | -2.29% | 7.69 | 42 | 7.70 | 7 | 0.00 |
| 2011-12-16 | 2492 | 760421 | 165 | 5840102 | 7.74 | 7.75 | 7.65 | 7.65 | 0.04 | -0.52% | 7.65 | 32 | 7.66 | 1 | 0.00 |
| 2011-12-19 | 2492 | 1362678 | 338 | 10046336 | 7.61 | 7.61 | 7.15 | 7.15 | 0.50 | -6.54% | 7.14 | 1 | 7.15 | 2 | 0.00 |
| 2011-12-20 | 2492 | 819593 | 308 | 5876638 | 7.16 | 7.25 | 7.12 | 7.14 | 0.01 | -0.14% | 7.14 | 2 | 7.15 | 5 | 0.00 |
| 2011-12-21 | 2492 | 1102685 | 359 | 8341376 | 7.48 | 7.63 | 7.45 | 7.63 | 0.49 | 6.86% | 7.62 | 2 | 7.63 | 95 | 0.00 |
| 2011-12-22 | 2492 | 533221 | 178 | 4012057 | 7.63 | 7.63 | 7.50 | 7.51 | 0.12 | -1.57% | 7.51 | 60 | 7.53 | 2 | 0.00 |
| 2011-12-23 | 2492 | 830895 | 327 | 6485365 | 7.60 | 7.93 | 7.60 | 7.90 | 0.39 | 5.19% | 7.89 | 24 | 7.90 | 10 | 0.00 |
| 2011-12-26 | 2492 | 804933 | 280 | 6454451 | 8.13 | 8.20 | 7.93 | 7.99 | 0.09 | 1.14% | 7.99 | 2 | 8.00 | 1 | 0.00 |
| 2011-12-27 | 2492 | 1097335 | 252 | 8808343 | 7.98 | 8.20 | 7.88 | 8.08 | 0.09 | 1.13% | 8.07 | 34 | 8.09 | 7 | 0.00 |
| 2011-12-28 | 2492 | 1165254 | 450 | 9527107 | 8.08 | 8.28 | 7.97 | 8.16 | 0.08 | 0.99% | 8.16 | 1 | 8.18 | 31 | 0.00 |
| 2011-12-29 | 2492 | 633871 | 264 | 5150308 | 8.16 | 8.17 | 8.07 | 8.11 | 0.05 | -0.61% | 8.11 | 8 | 8.12 | 63 | 0.00 |
| 2011-12-30 | 2492 | 1346440 | 307 | 10946890 | 8.20 | 8.20 | 8.05 | 8.07 | 0.04 | -0.49% | 8.07 | 7 | 8.08 | 54 | 0.00 |