華立(3010)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 | 37.85 0 0% | 37.50 -0.35 -0.92% | 36.05 -1.45 -3.87% | 36.10 0.05 0.14% | 35.90 -0.2 -0.55% | 36.60 0.7 1.95% | 37.50 0.9 2.46% | 37.20 -0.3 -0.8% | 36.98 | |||||||||||||||||||||||
12 月 | 38.45 1.25 3.36% | 37.90 -0.55 -1.43% | 37.80 -0.1 -0.26% | 37.05 -0.75 -1.98% | 36.85 -0.2 -0.54% | 36.25 -0.6 -1.63% | 35.85 -0.4 -1.1% | 35.85 0 0% | 35.95 0.1 0.28% | 36.45 0.5 1.39% | 35.75 -0.7 -1.92% | 35.70 -0.05 -0.14% | 34.95 -0.75 -2.1% | 35.20 0.25 0.72% | 36.65 1.45 4.12% | 36.00 -0.65 -1.77% | 36.60 0.6 1.67% | 36.80 0.2 0.55% | 36.55 -0.25 -0.68% | 36.20 -0.35 -0.96% | 35.75 -0.45 -1.24% | 36.00 0.25 0.7% | 36.38 |
說明:最高漲幅:4.12%最低跌幅:-3.87% 最高價:38.45最低價:34.95平均價:36.55,灰色底表示週末,漲14天(8.4)元,跌19天(-8.95)元,平盤3天
4%=1,3%=2,2%=4,1%=5,0%=5,-0%=1,-1%=3,-2%=6,-3%=9,
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 | 3010 | 490197 | 267 | 18818886 | 39.10 | 39.45 | 37.85 | 37.85 | 0.90 | 0% | 37.85 | 3 | 37.95 | 3 | 7.71 |
2011-11-22 | 3010 | 362276 | 218 | 13602545 | 37.30 | 37.90 | 37.30 | 37.50 | 0.35 | -0.92% | 37.50 | 9 | 37.65 | 4 | 7.64 |
2011-11-23 | 3010 | 690924 | 384 | 25235161 | 37.50 | 37.70 | 35.95 | 36.05 | 1.45 | -3.87% | 36.05 | 5 | 36.10 | 3 | 7.34 |
2011-11-24 | 3010 | 469941 | 269 | 16924451 | 36.00 | 36.70 | 35.55 | 36.10 | 0.05 | 0.14% | 36.10 | 5 | 36.20 | 21 | 7.35 |
2011-11-25 | 3010 | 346915 | 176 | 12474422 | 35.90 | 36.30 | 35.70 | 35.90 | 0.20 | -0.55% | 35.90 | 8 | 36.00 | 3 | 7.31 |
2011-11-28 | 3010 | 319054 | 165 | 11645562 | 36.05 | 36.70 | 36.05 | 36.60 | 0.70 | 1.95% | 36.60 | 33 | 36.70 | 4 | 7.45 |
2011-11-29 | 3010 | 193286 | 113 | 7181996 | 37.10 | 37.50 | 36.80 | 37.50 | 0.90 | 2.46% | 37.30 | 3 | 37.50 | 8 | 7.64 |
2011-11-30 | 3010 | 163451 | 131 | 6043079 | 37.50 | 37.50 | 36.75 | 37.20 | 0.30 | -0.8% | 36.75 | 6 | 37.20 | 6 | 7.58 |
2011-12-01 | 3010 | 539520 | 291 | 20611741 | 38.00 | 38.50 | 38.00 | 38.45 | 1.25 | 3.36% | 38.40 | 11 | 38.45 | 1 | 7.83 |
2011-12-02 | 3010 | 158345 | 111 | 6005410 | 38.45 | 38.45 | 37.80 | 37.90 | 0.55 | -1.43% | 37.90 | 6 | 37.95 | 5 | 7.72 |
2011-12-05 | 3010 | 98451 | 57 | 3720968 | 38.00 | 38.00 | 37.65 | 37.80 | 0.10 | -0.26% | 37.70 | 3 | 37.80 | 53 | 7.70 |
2011-12-06 | 3010 | 191060 | 110 | 7144037 | 38.00 | 38.00 | 37.05 | 37.05 | 0.75 | -1.98% | 37.05 | 4 | 37.20 | 6 | 7.55 |
2011-12-07 | 3010 | 143000 | 96 | 5295800 | 37.10 | 37.35 | 36.80 | 36.85 | 0.20 | -0.54% | 36.80 | 8 | 36.85 | 2 | 7.51 |
2011-12-08 | 3010 | 253618 | 152 | 9252817 | 36.95 | 36.95 | 36.20 | 36.25 | 0.60 | -1.63% | 36.25 | 6 | 36.30 | 2 | 7.38 |
2011-12-09 | 3010 | 292500 | 185 | 10475100 | 36.00 | 36.00 | 35.50 | 35.85 | 0.40 | -1.1% | 35.85 | 2 | 36.00 | 9 | 7.30 |
2011-12-12 | 3010 | 186030 | 89 | 6721901 | 36.25 | 36.50 | 35.85 | 35.85 | 0.00 | 0% | 35.85 | 4 | 36.10 | 1 | 7.30 |
2011-12-13 | 3010 | 149001 | 102 | 5281138 | 35.00 | 35.95 | 34.80 | 35.95 | 0.10 | 0.28% | 35.85 | 7 | 35.95 | 4 | 7.32 |
2011-12-14 | 3010 | 256000 | 131 | 9329050 | 36.15 | 36.70 | 36.00 | 36.45 | 0.50 | 1.39% | 36.40 | 4 | 36.45 | 20 | 7.42 |
2011-12-15 | 3010 | 120078 | 88 | 4332850 | 36.35 | 36.40 | 35.75 | 35.75 | 0.70 | -1.92% | 35.75 | 4 | 36.05 | 13 | 7.28 |
2011-12-16 | 3010 | 212097 | 158 | 7604496 | 35.75 | 36.20 | 35.70 | 35.70 | 0.05 | -0.14% | 35.70 | 11 | 35.85 | 8 | 7.27 |
2011-12-19 | 3010 | 554916 | 261 | 19494499 | 35.95 | 35.95 | 34.75 | 34.95 | 0.75 | -2.1% | 34.90 | 3 | 35.00 | 2 | 7.12 |
2011-12-20 | 3010 | 381100 | 125 | 13436479 | 35.00 | 35.40 | 35.00 | 35.20 | 0.25 | 0.72% | 35.15 | 11 | 35.20 | 4 | 7.17 |
2011-12-21 | 3010 | 604304 | 281 | 22082917 | 36.00 | 36.80 | 36.00 | 36.65 | 1.45 | 4.12% | 36.65 | 7 | 36.70 | 27 | 7.46 |
2011-12-22 | 3010 | 225470 | 155 | 8131695 | 36.50 | 36.50 | 35.90 | 36.00 | 0.65 | -1.77% | 35.95 | 7 | 36.00 | 74 | 7.33 |
2011-12-23 | 3010 | 671089 | 373 | 24463407 | 36.10 | 36.90 | 36.00 | 36.60 | 0.60 | 1.67% | 36.60 | 12 | 36.65 | 5 | 7.45 |
2011-12-26 | 3010 | 387403 | 198 | 14188811 | 36.80 | 36.90 | 36.15 | 36.80 | 0.20 | 0.55% | 36.70 | 20 | 36.80 | 5 | 7.49 |
2011-12-27 | 3010 | 263053 | 146 | 9620699 | 36.60 | 36.80 | 36.40 | 36.55 | 0.25 | -0.68% | 36.55 | 1 | 36.60 | 2 | 7.44 |
2011-12-28 | 3010 | 196633 | 139 | 7145890 | 36.50 | 36.60 | 36.15 | 36.20 | 0.35 | -0.96% | 36.20 | 9 | 36.30 | 22 | 7.37 |
2011-12-29 | 3010 | 568899 | 308 | 20376164 | 36.00 | 36.10 | 35.75 | 35.75 | 0.45 | -1.24% | 35.75 | 6 | 35.90 | 2 | 7.28 |
2011-12-30 | 3010 | 155265 | 100 | 5596790 | 36.00 | 36.20 | 36.00 | 36.00 | 0.25 | 0.7% | 36.00 | 33 | 36.05 | 25 | 7.33 |