華航(2610)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 | 12.90 0 0% | 12.75 -0.15 -1.16% | 12.45 -0.3 -2.35% | 13.00 0.55 4.42% | 12.80 -0.2 -1.54% | 12.95 0.15 1.17% | 13.05 0.1 0.77% | 12.95 -0.1 -0.77% | 12.93 | |||||||||||||||||||||||
12 月 | 13.45 0.5 3.86% | 13.15 -0.3 -2.23% | 13.10 -0.05 -0.38% | 12.80 -0.3 -2.29% | 12.75 -0.05 -0.39% | 12.60 -0.15 -1.18% | 12.50 -0.1 -0.79% | 12.50 0 0% | 12.25 -0.25 -2% | 12.40 0.15 1.22% | 12.20 -0.2 -1.61% | 12.20 0 0% | 11.40 -0.8 -6.56% | 11.55 0.15 1.32% | 12.35 0.8 6.93% | 12.15 -0.2 -1.62% | 12.90 0.75 6.17% | 13.10 0.2 1.55% | 13.25 0.15 1.15% | 13.25 0 0% | 13.25 0 0% | 13.20 -0.05 -0.38% | 12.63 |
說明:最高漲幅:6.93%最低跌幅:-6.56% 最高價:13.45最低價:11.40平均價:12.71,灰色底表示週末,漲13天(4.35)元,跌17天(-4.05)元,平盤6天
7%=1,6%=1,4%=3,2%=2,1%=6,0%=6,-0%=2,-1%=4,-2%=4,-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 | 2610 | 12836356 | 3628 | 169203243 | 13.30 | 13.55 | 12.90 | 12.90 | 0.50 | 0% | 12.90 | 263 | 12.95 | 5 | 64.50 |
2011-11-22 | 2610 | 13167104 | 3398 | 169728273 | 12.95 | 13.15 | 12.60 | 12.75 | 0.15 | -1.16% | 12.75 | 121 | 12.80 | 48 | 63.75 |
2011-11-23 | 2610 | 15059648 | 4297 | 190552093 | 12.80 | 12.95 | 12.45 | 12.45 | 0.30 | -2.35% | 12.45 | 486 | 12.50 | 107 | 62.25 |
2011-11-24 | 2610 | 15853248 | 3956 | 203412403 | 12.35 | 13.15 | 12.35 | 13.00 | 0.55 | 4.42% | 13.00 | 1266 | 13.05 | 23 | 65.00 |
2011-11-25 | 2610 | 12581614 | 3466 | 164238651 | 13.15 | 13.30 | 12.80 | 12.80 | 0.20 | -1.54% | 12.80 | 769 | 12.85 | 157 | 64.00 |
2011-11-28 | 2610 | 7189747 | 1729 | 93542775 | 13.00 | 13.15 | 12.90 | 12.95 | 0.15 | 1.17% | 12.95 | 46 | 13.00 | 276 | 64.75 |
2011-11-29 | 2610 | 12824068 | 2885 | 168585234 | 13.15 | 13.30 | 13.05 | 13.05 | 0.10 | 0.77% | 13.05 | 199 | 13.10 | 73 | 65.25 |
2011-11-30 | 2610 | 8055972 | 2192 | 104216030 | 13.15 | 13.15 | 12.75 | 12.95 | 0.10 | -0.77% | 12.90 | 8 | 12.95 | 394 | 64.75 |
2011-12-01 | 2610 | 23822999 | 5459 | 321383424 | 13.40 | 13.70 | 13.25 | 13.45 | 0.50 | 3.86% | 13.45 | 637 | 13.50 | 43 | 67.25 |
2011-12-02 | 2610 | 9303724 | 2479 | 123217115 | 13.55 | 13.55 | 13.10 | 13.15 | 0.30 | -2.23% | 13.10 | 814 | 13.15 | 6 | 65.75 |
2011-12-05 | 2610 | 4818285 | 1437 | 63062155 | 13.15 | 13.15 | 13.00 | 13.10 | 0.05 | -0.38% | 13.10 | 351 | 13.15 | 172 | 65.50 |
2011-12-06 | 2610 | 6706874 | 1787 | 86615459 | 13.10 | 13.10 | 12.80 | 12.80 | 0.30 | -2.29% | 12.80 | 207 | 12.85 | 53 | 64.00 |
2011-12-07 | 2610 | 8785709 | 2383 | 113148018 | 12.90 | 13.00 | 12.75 | 12.75 | 0.05 | -0.39% | 12.75 | 226 | 12.80 | 2 | 63.75 |
2011-12-08 | 2610 | 9765482 | 2440 | 122429567 | 12.60 | 12.75 | 12.40 | 12.60 | 0.15 | -1.18% | 12.55 | 13 | 12.60 | 96 | 63.00 |
2011-12-09 | 2610 | 7447189 | 2122 | 93263158 | 12.40 | 12.70 | 12.35 | 12.50 | 0.10 | -0.79% | 12.50 | 423 | 12.55 | 14 | 62.50 |
2011-12-12 | 2610 | 5838126 | 1306 | 73344876 | 12.70 | 12.70 | 12.45 | 12.50 | 0.00 | 0% | 12.50 | 15 | 12.55 | 397 | 62.50 |
2011-12-13 | 2610 | 6971724 | 1591 | 85787949 | 12.35 | 12.40 | 12.20 | 12.25 | 0.25 | -2% | 12.25 | 178 | 12.30 | 41 | 61.25 |
2011-12-14 | 2610 | 4131390 | 1189 | 50914958 | 12.30 | 12.40 | 12.20 | 12.40 | 0.15 | 1.22% | 12.35 | 47 | 12.40 | 327 | 62.00 |
2011-12-15 | 2610 | 15180543 | 3965 | 188658321 | 12.45 | 12.65 | 12.20 | 12.20 | 0.20 | -1.61% | 12.15 | 529 | 12.20 | 6 | 61.00 |
2011-12-16 | 2610 | 4419826 | 1397 | 54087570 | 12.35 | 12.35 | 12.15 | 12.20 | 0.00 | 0% | 12.20 | 342 | 12.25 | 251 | 61.00 |
2011-12-19 | 2610 | 15934582 | 3903 | 186868138 | 12.30 | 12.30 | 11.35 | 11.40 | 0.80 | -6.56% | 11.40 | 262 | 11.45 | 225 | 57.00 |
2011-12-20 | 2610 | 15003437 | 2976 | 173990463 | 11.30 | 11.80 | 11.30 | 11.55 | 0.15 | 1.32% | 11.55 | 45 | 11.60 | 307 | 57.75 |
2011-12-21 | 2610 | 17672162 | 3998 | 216152333 | 12.10 | 12.35 | 12.00 | 12.35 | 0.80 | 6.93% | 12.35 | 655 | 0.00 | 0 | 61.75 |
2011-12-22 | 2610 | 5295307 | 1496 | 64575824 | 12.35 | 12.35 | 12.10 | 12.15 | 0.20 | -1.62% | 12.15 | 360 | 12.20 | 295 | 60.75 |
2011-12-23 | 2610 | 28371260 | 5577 | 363154630 | 12.35 | 13.00 | 12.30 | 12.90 | 0.75 | 6.17% | 12.85 | 420 | 12.90 | 496 | 64.50 |
2011-12-26 | 2610 | 13979821 | 3371 | 182025446 | 13.00 | 13.20 | 12.85 | 13.10 | 0.20 | 1.55% | 13.10 | 44 | 13.15 | 177 | 65.50 |
2011-12-27 | 2610 | 16598276 | 3434 | 217375187 | 13.10 | 13.40 | 13.00 | 13.25 | 0.15 | 1.15% | 13.20 | 256 | 13.25 | 313 | 66.25 |
2011-12-28 | 2610 | 27279001 | 4637 | 363148854 | 13.20 | 13.50 | 13.10 | 13.25 | 0.00 | 0% | 13.25 | 23 | 13.30 | 166 | 66.25 |
2011-12-29 | 2610 | 7384494 | 1885 | 97457866 | 13.10 | 13.25 | 13.10 | 13.25 | 0.00 | 0% | 13.20 | 543 | 13.25 | 987 | 66.25 |
2011-12-30 | 2610 | 12974428 | 2854 | 173182339 | 13.35 | 13.45 | 13.20 | 13.20 | 0.05 | -0.38% | 13.20 | 585 | 13.25 | 33 | 66.00 |