華亞科(3474)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 | 4.05 0 0% | 3.85 -0.2 -4.94% | 3.89 0.04 1.04% | 3.97 0.08 2.06% | 4.14 0.17 4.28% | 4.19 0.05 1.21% | 4.01 -0.18 -4.3% | 4.12 0.11 2.74% | 4.05 | |||||||||||||||||||||||
12 月 | 4.12 0 0% | 4.12 0 0% | 4.15 0.03 0.73% | 4.02 -0.13 -3.13% | 4.18 0.16 3.98% | 4.04 -0.14 -3.35% | 4.02 -0.02 -0.5% | 4.11 0.09 2.24% | 4.10 -0.01 -0.24% | 4.38 0.28 6.83% | 4.31 -0.07 -1.6% | 4.14 -0.17 -3.94% | 4.15 0.01 0.24% | 4.17 0.02 0.48% | 4.41 0.24 5.76% | 4.27 -0.14 -3.17% | 4.56 0.29 6.79% | 4.50 -0.06 -1.32% | 4.81 0.31 6.89% | 5.14 0.33 6.86% | 5.17 0.03 0.58% | 5.00 -0.17 -3.29% | 4.34 |
說明:最高漲幅:6.89%最低跌幅:-4.94% 最高價:5.17最低價:3.85平均價:4.26,灰色底表示週末,漲20天(2.42)元,跌12天(-1.35)元,平盤4天
7%=4,6%=1,4%=2,3%=1,2%=3,1%=6,0%=7,-0%=1,-1%=1,-2%=1,-3%=2,-4%=3,-5%=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 | 3474 | 9634150 | 1225 | 39368667 | 4.26 | 4.26 | 4.05 | 4.05 | 0.30 | 0% | 0.00 | 0 | 4.05 | 5266 | 0.00 |
2011-11-22 | 3474 | 17906832 | 2770 | 69472280 | 3.86 | 4.00 | 3.81 | 3.85 | 0.20 | -4.94% | 3.85 | 1582 | 3.86 | 60 | 0.00 |
2011-11-23 | 3474 | 17647177 | 3378 | 70751104 | 3.91 | 4.11 | 3.89 | 3.89 | 0.04 | 1.04% | 3.89 | 292 | 3.90 | 52 | 0.00 |
2011-11-24 | 3474 | 9582002 | 1682 | 37604245 | 3.73 | 4.04 | 3.73 | 3.97 | 0.08 | 2.06% | 3.96 | 20 | 3.97 | 237 | 0.00 |
2011-11-25 | 3474 | 17634480 | 2653 | 71802953 | 4.04 | 4.18 | 3.98 | 4.14 | 0.17 | 4.28% | 4.13 | 325 | 4.14 | 106 | 0.00 |
2011-11-28 | 3474 | 16480260 | 2144 | 70096395 | 4.21 | 4.36 | 4.18 | 4.19 | 0.05 | 1.21% | 4.18 | 301 | 4.19 | 8 | 0.00 |
2011-11-29 | 3474 | 16398641 | 2801 | 66389035 | 4.14 | 4.18 | 3.98 | 4.01 | 0.18 | -4.3% | 4.01 | 60 | 4.03 | 180 | 0.00 |
2011-11-30 | 3474 | 14628478 | 2403 | 58515437 | 4.01 | 4.12 | 3.88 | 4.12 | 0.11 | 2.74% | 4.12 | 392 | 4.13 | 31 | 0.00 |
2011-12-01 | 3474 | 14295537 | 2657 | 59507927 | 4.30 | 4.30 | 4.07 | 4.12 | 0.00 | 0% | 4.12 | 179 | 4.13 | 17 | 0.00 |
2011-12-02 | 3474 | 10906553 | 2196 | 45665720 | 4.10 | 4.28 | 4.10 | 4.12 | 0.00 | 0% | 4.12 | 223 | 4.13 | 7 | 0.00 |
2011-12-05 | 3474 | 9226430 | 1693 | 38642611 | 4.30 | 4.30 | 4.13 | 4.15 | 0.03 | 0.73% | 4.15 | 135 | 4.16 | 67 | 0.00 |
2011-12-06 | 3474 | 6422968 | 1128 | 26258432 | 4.15 | 4.16 | 4.01 | 4.02 | 0.13 | -3.13% | 4.02 | 50 | 4.03 | 9 | 0.00 |
2011-12-07 | 3474 | 10122223 | 2057 | 41832436 | 4.05 | 4.18 | 4.05 | 4.18 | 0.16 | 3.98% | 4.16 | 4 | 4.19 | 383 | 0.00 |
2011-12-08 | 3474 | 13890768 | 2634 | 56983548 | 4.20 | 4.25 | 4.02 | 4.04 | 0.14 | -3.35% | 4.04 | 183 | 4.05 | 100 | 0.00 |
2011-12-09 | 3474 | 8661341 | 1633 | 34443130 | 3.98 | 4.02 | 3.91 | 4.02 | 0.02 | -0.5% | 4.00 | 32 | 4.02 | 105 | 0.00 |
2011-12-12 | 3474 | 8549920 | 917 | 35300769 | 4.17 | 4.17 | 4.08 | 4.11 | 0.09 | 2.24% | 4.11 | 109 | 4.12 | 35 | 0.00 |
2011-12-13 | 3474 | 6545489 | 880 | 27048883 | 4.11 | 4.17 | 4.10 | 4.10 | 0.01 | -0.24% | 4.10 | 44 | 4.11 | 4 | 0.00 |
2011-12-14 | 3474 | 13316818 | 1788 | 57599429 | 4.23 | 4.38 | 4.18 | 4.38 | 0.28 | 6.83% | 4.38 | 20299 | 0.00 | 0 | 0.00 |
2011-12-15 | 3474 | 20445300 | 3277 | 89877409 | 4.38 | 4.46 | 4.31 | 4.31 | 0.07 | -1.6% | 4.31 | 220 | 4.33 | 88 | 0.00 |
2011-12-16 | 3474 | 11329131 | 1984 | 47810281 | 4.40 | 4.40 | 4.13 | 4.14 | 0.17 | -3.94% | 4.14 | 903 | 4.15 | 117 | 0.00 |
2011-12-19 | 3474 | 10520646 | 1565 | 43476978 | 4.12 | 4.23 | 4.07 | 4.15 | 0.01 | 0.24% | 4.15 | 4 | 4.16 | 42 | 0.00 |
2011-12-20 | 3474 | 8694153 | 1676 | 36435114 | 4.15 | 4.26 | 4.13 | 4.17 | 0.02 | 0.48% | 4.17 | 32 | 4.18 | 228 | 0.00 |
2011-12-21 | 3474 | 12942696 | 2149 | 56391261 | 4.43 | 4.43 | 4.25 | 4.41 | 0.24 | 5.76% | 4.40 | 121 | 4.41 | 549 | 0.00 |
2011-12-22 | 3474 | 10153477 | 1769 | 43299505 | 4.39 | 4.40 | 4.20 | 4.27 | 0.14 | -3.17% | 4.26 | 2 | 4.27 | 308 | 0.00 |
2011-12-23 | 3474 | 8328992 | 1167 | 37980198 | 4.56 | 4.56 | 4.56 | 4.56 | 0.29 | 6.79% | 4.56 | 19966 | 0.00 | 0 | 0.00 |
2011-12-26 | 3474 | 17335540 | 2432 | 79452350 | 4.60 | 4.66 | 4.48 | 4.50 | 0.06 | -1.32% | 4.49 | 203 | 4.50 | 75 | 0.00 |
2011-12-27 | 3474 | 22217390 | 3040 | 104782092 | 4.50 | 4.81 | 4.47 | 4.81 | 0.31 | 6.89% | 4.81 | 886 | 0.00 | 0 | 0.00 |
2011-12-28 | 3474 | 39234918 | 5921 | 197659153 | 4.85 | 5.14 | 4.80 | 5.14 | 0.33 | 6.86% | 5.13 | 1 | 5.14 | 806 | 0.00 |
2011-12-29 | 3474 | 21280327 | 3518 | 108064676 | 5.12 | 5.25 | 4.97 | 5.17 | 0.03 | 0.58% | 5.16 | 128 | 5.17 | 234 | 0.00 |
2011-12-30 | 3474 | 19412730 | 2994 | 99341582 | 5.25 | 5.28 | 5.00 | 5.00 | 0.17 | -3.29% | 5.00 | 230 | 5.01 | 163 | 0.00 |