華興(6164)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 | 15.25 0 0% | 14.40 -0.85 -5.57% | 13.40 -1 -6.94% | 14.05 0.65 4.85% | 13.80 -0.25 -1.78% | 14.20 0.4 2.9% | 14.55 0.35 2.46% | 14.00 -0.55 -3.78% | 14.27 | |||||||||||||||||||||||
12 月 | 14.85 0.85 6.07% | 14.60 -0.25 -1.68% | 14.90 0.3 2.05% | 15.10 0.2 1.34% | 15.00 -0.1 -0.66% | 14.35 -0.65 -4.33% | 14.25 -0.1 -0.7% | 14.25 0 0% | 14.00 -0.25 -1.75% | 14.80 0.8 5.71% | 14.50 -0.3 -2.03% | 14.05 -0.45 -3.1% | 13.10 -0.95 -6.76% | 13.05 -0.05 -0.38% | 13.95 0.9 6.9% | 14.25 0.3 2.15% | 15.20 0.95 6.67% | 15.45 0.25 1.64% | 14.95 -0.5 -3.24% | 14.70 -0.25 -1.67% | 14.75 0.05 0.34% | 14.75 0 0% | 14.48 |
說明:最高漲幅:6.9%最低跌幅:-6.94% 最高價:15.45最低價:13.05平均價:14.42,灰色底表示週末,漲16天(7.8)元,跌16天(-7.45)元,平盤4天
7%=2,6%=3,5%=1,3%=2,2%=6,1%=1,0%=5,-0%=1,-1%=1,-2%=2,-3%=2,-4%=2,-5%=3,-6%=5,
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 | 6164 | 1211924 | 574 | 18625181 | 16.05 | 16.35 | 15.25 | 15.25 | 1.10 | 0% | 0.00 | 0 | 15.25 | 20 | 37.20 |
2011-11-22 | 6164 | 991699 | 483 | 14554454 | 15.00 | 15.20 | 14.25 | 14.40 | 0.85 | -5.57% | 14.40 | 86 | 14.50 | 2 | 35.12 |
2011-11-23 | 6164 | 692835 | 369 | 9692981 | 14.30 | 14.70 | 13.40 | 13.40 | 1.00 | -6.94% | 13.40 | 72 | 13.60 | 1 | 32.68 |
2011-11-24 | 6164 | 889374 | 491 | 12224370 | 13.30 | 14.25 | 12.80 | 14.05 | 0.65 | 4.85% | 14.05 | 1 | 14.10 | 26 | 34.27 |
2011-11-25 | 6164 | 511917 | 249 | 7179345 | 14.10 | 14.50 | 13.70 | 13.80 | 0.25 | -1.78% | 13.80 | 13 | 13.85 | 2 | 33.66 |
2011-11-28 | 6164 | 381801 | 215 | 5392211 | 14.05 | 14.35 | 14.00 | 14.20 | 0.40 | 2.9% | 14.20 | 6 | 14.25 | 18 | 34.63 |
2011-11-29 | 6164 | 589701 | 326 | 8575343 | 14.30 | 14.80 | 14.25 | 14.55 | 0.35 | 2.46% | 14.55 | 7 | 14.60 | 13 | 35.49 |
2011-11-30 | 6164 | 368946 | 197 | 5298844 | 14.50 | 14.70 | 14.00 | 14.00 | 0.55 | -3.78% | 14.00 | 22 | 14.10 | 1 | 34.15 |
2011-12-01 | 6164 | 990956 | 419 | 14713294 | 14.80 | 14.95 | 14.50 | 14.85 | 0.85 | 6.07% | 14.85 | 1 | 14.90 | 175 | 36.22 |
2011-12-02 | 6164 | 217720 | 125 | 3187443 | 14.85 | 14.85 | 14.55 | 14.60 | 0.25 | -1.68% | 14.60 | 6 | 14.65 | 8 | 35.61 |
2011-12-05 | 6164 | 477576 | 221 | 7058072 | 14.65 | 15.00 | 14.35 | 14.90 | 0.30 | 2.05% | 14.85 | 8 | 14.90 | 47 | 36.34 |
2011-12-06 | 6164 | 2116603 | 915 | 32838195 | 15.90 | 15.90 | 15.05 | 15.10 | 0.20 | 1.34% | 15.10 | 33 | 15.20 | 6 | 36.83 |
2011-12-07 | 6164 | 915264 | 445 | 14036070 | 15.35 | 15.60 | 15.00 | 15.00 | 0.10 | -0.66% | 14.95 | 8 | 15.00 | 6 | 36.59 |
2011-12-08 | 6164 | 582444 | 309 | 8453045 | 15.05 | 15.15 | 14.20 | 14.35 | 0.65 | -4.33% | 14.30 | 49 | 14.40 | 1 | 35.00 |
2011-12-09 | 6164 | 477604 | 240 | 6663474 | 14.00 | 14.30 | 13.65 | 14.25 | 0.10 | -0.7% | 14.15 | 1 | 14.25 | 9 | 34.76 |
2011-12-12 | 6164 | 303654 | 182 | 4389734 | 14.75 | 14.80 | 14.25 | 14.25 | 0.00 | 0% | 14.25 | 4 | 14.35 | 1 | 34.76 |
2011-12-13 | 6164 | 249028 | 142 | 3467541 | 13.55 | 14.20 | 13.55 | 14.00 | 0.25 | -1.75% | 14.00 | 3 | 14.10 | 5 | 34.15 |
2011-12-14 | 6164 | 1155277 | 562 | 16875170 | 13.65 | 14.85 | 13.65 | 14.80 | 0.80 | 5.71% | 14.75 | 11 | 14.80 | 17 | 36.10 |
2011-12-15 | 6164 | 583951 | 304 | 8547982 | 14.80 | 14.80 | 14.45 | 14.50 | 0.30 | -2.03% | 14.50 | 8 | 14.55 | 4 | 35.37 |
2011-12-16 | 6164 | 451913 | 221 | 6484970 | 14.70 | 14.70 | 14.05 | 14.05 | 0.45 | -3.1% | 14.05 | 21 | 14.25 | 4 | 34.27 |
2011-12-19 | 6164 | 879638 | 383 | 11826204 | 14.00 | 14.00 | 13.10 | 13.10 | 0.95 | -6.76% | 13.10 | 18 | 13.35 | 4 | 31.95 |
2011-12-20 | 6164 | 463588 | 271 | 6087401 | 12.60 | 13.45 | 12.60 | 13.05 | 0.05 | -0.38% | 13.00 | 30 | 13.10 | 14 | 31.83 |
2011-12-21 | 6164 | 547502 | 211 | 7637652 | 13.95 | 13.95 | 13.95 | 13.95 | 0.90 | 6.9% | 13.95 | 208 | 0.00 | 0 | 34.02 |
2011-12-22 | 6164 | 798966 | 392 | 11427512 | 14.45 | 14.45 | 14.10 | 14.25 | 0.30 | 2.15% | 14.20 | 73 | 14.25 | 4 | 34.76 |
2011-12-23 | 6164 | 1195542 | 327 | 18082031 | 14.70 | 15.20 | 14.60 | 15.20 | 0.95 | 6.67% | 15.20 | 2902 | 0.00 | 0 | 37.07 |
2011-12-26 | 6164 | 4171149 | 1237 | 64603749 | 15.30 | 15.75 | 15.20 | 15.45 | 0.25 | 1.64% | 15.45 | 10 | 15.50 | 50 | 37.68 |
2011-12-27 | 6164 | 1126943 | 521 | 17021537 | 15.40 | 15.45 | 14.95 | 14.95 | 0.50 | -3.24% | 14.90 | 46 | 14.95 | 21 | 36.46 |
2011-12-28 | 6164 | 880200 | 458 | 13154364 | 14.75 | 15.20 | 14.60 | 14.70 | 0.25 | -1.67% | 14.70 | 9 | 14.80 | 6 | 35.85 |
2011-12-29 | 6164 | 594778 | 274 | 8742509 | 14.50 | 14.85 | 14.45 | 14.75 | 0.05 | 0.34% | 14.70 | 25 | 14.75 | 16 | 35.98 |
2011-12-30 | 6164 | 613492 | 312 | 9155151 | 14.95 | 15.10 | 14.75 | 14.75 | 0.00 | 0% | 14.75 | 39 | 14.80 | 18 | 35.98 |