華上(6289)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 | 4.67 0 0% | 4.35 -0.32 -6.85% | 4.05 -0.3 -6.9% | 3.90 -0.15 -3.7% | 4.12 0.22 5.64% | 4.13 0.01 0.24% | 4.32 0.19 4.6% | 4.21 -0.11 -2.55% | 4.22 | |||||||||||||||||||||||
12 月 | 4.31 0.1 2.38% | 4.23 -0.08 -1.86% | 4.15 -0.08 -1.89% | 4.10 -0.05 -1.2% | 4.04 -0.06 -1.46% | 3.95 -0.09 -2.23% | 3.91 -0.04 -1.01% | 3.92 0.01 0.26% | 3.94 0.02 0.51% | 4.21 0.27 6.85% | 4.08 -0.13 -3.09% | 4.01 -0.07 -1.72% | 3.83 -0.18 -4.49% | 3.88 0.05 1.31% | 4.15 0.27 6.96% | 4.23 0.08 1.93% | 4.50 0.27 6.38% | 4.45 -0.05 -1.11% | 4.55 0.1 2.25% | 4.40 -0.15 -3.3% | 4.47 0.07 1.59% | 4.41 -0.06 -1.34% | 4.16 |
說明:最高漲幅:6.96%最低跌幅:-6.9% 最高價:4.67最低價:3.83平均價:4.17,灰色底表示週末,漲16天(1.78)元,跌19天(-2.23)元,平盤1天
7%=2,6%=2,5%=1,2%=5,1%=2,0%=5,-0%=2,-1%=3,-2%=3,-3%=5,-4%=6,
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 | 6289 | 1132640 | 309 | 5358098 | 5.06 | 5.06 | 4.67 | 4.67 | 0.35 | 0% | 0.00 | 0 | 4.67 | 171 | 0.00 |
2011-11-22 | 6289 | 1729276 | 446 | 7630068 | 4.58 | 4.67 | 4.35 | 4.35 | 0.32 | -6.85% | 0.00 | 0 | 4.35 | 53 | 0.00 |
2011-11-23 | 6289 | 1384583 | 372 | 5650531 | 4.05 | 4.20 | 4.05 | 4.05 | 0.30 | -6.9% | 0.00 | 0 | 4.05 | 169 | 0.00 |
2011-11-24 | 6289 | 1352190 | 376 | 5247583 | 3.77 | 4.08 | 3.77 | 3.90 | 0.15 | -3.7% | 3.90 | 47 | 3.91 | 18 | 0.00 |
2011-11-25 | 6289 | 2052620 | 532 | 8499615 | 4.17 | 4.17 | 3.92 | 4.12 | 0.22 | 5.64% | 4.10 | 2 | 4.12 | 7 | 0.00 |
2011-11-28 | 6289 | 865605 | 338 | 3582677 | 4.00 | 4.26 | 4.00 | 4.13 | 0.01 | 0.24% | 4.13 | 14 | 4.14 | 5 | 0.00 |
2011-11-29 | 6289 | 1266521 | 324 | 5420821 | 4.25 | 4.35 | 4.20 | 4.32 | 0.19 | 4.6% | 4.32 | 9 | 4.33 | 11 | 0.00 |
2011-11-30 | 6289 | 797744 | 245 | 3405052 | 4.22 | 4.40 | 4.16 | 4.21 | 0.11 | -2.55% | 4.21 | 2 | 4.23 | 12 | 0.00 |
2011-12-01 | 6289 | 1269999 | 326 | 5499994 | 4.41 | 4.45 | 4.28 | 4.31 | 0.10 | 2.38% | 4.31 | 24 | 4.33 | 1 | 0.00 |
2011-12-02 | 6289 | 509749 | 189 | 2171795 | 4.31 | 4.38 | 4.21 | 4.23 | 0.08 | -1.86% | 4.23 | 27 | 4.24 | 27 | 0.00 |
2011-12-05 | 6289 | 607244 | 172 | 2534209 | 4.20 | 4.22 | 4.14 | 4.15 | 0.08 | -1.89% | 4.15 | 30 | 4.19 | 2 | 0.00 |
2011-12-06 | 6289 | 426737 | 165 | 1776264 | 4.16 | 4.24 | 4.10 | 4.10 | 0.05 | -1.2% | 4.10 | 19 | 4.13 | 5 | 0.00 |
2011-12-07 | 6289 | 557000 | 191 | 2271290 | 4.17 | 4.18 | 4.00 | 4.04 | 0.06 | -1.46% | 4.03 | 15 | 4.04 | 19 | 0.00 |
2011-12-08 | 6289 | 492843 | 202 | 1942466 | 4.10 | 4.10 | 3.83 | 3.95 | 0.09 | -2.23% | 3.91 | 2 | 3.95 | 1 | 0.00 |
2011-12-09 | 6289 | 311500 | 128 | 1213020 | 3.95 | 3.95 | 3.84 | 3.91 | 0.04 | -1.01% | 3.91 | 13 | 3.93 | 2 | 0.00 |
2011-12-12 | 6289 | 262782 | 102 | 1037515 | 4.01 | 4.01 | 3.91 | 3.92 | 0.01 | 0.26% | 3.92 | 5 | 3.93 | 2 | 0.00 |
2011-12-13 | 6289 | 330605 | 129 | 1292847 | 3.90 | 3.97 | 3.88 | 3.94 | 0.02 | 0.51% | 3.94 | 5 | 3.95 | 7 | 0.00 |
2011-12-14 | 6289 | 1323043 | 396 | 5509697 | 3.94 | 4.21 | 3.93 | 4.21 | 0.27 | 6.85% | 4.21 | 33 | 0.00 | 0 | 0.00 |
2011-12-15 | 6289 | 775250 | 260 | 3194210 | 4.15 | 4.20 | 4.07 | 4.08 | 0.13 | -3.09% | 4.08 | 11 | 4.10 | 10 | 0.00 |
2011-12-16 | 6289 | 611504 | 207 | 2497576 | 4.10 | 4.18 | 4.01 | 4.01 | 0.07 | -1.72% | 4.01 | 9 | 4.04 | 6 | 0.00 |
2011-12-19 | 6289 | 561752 | 194 | 2187696 | 4.01 | 4.01 | 3.83 | 3.83 | 0.18 | -4.49% | 3.82 | 4 | 3.83 | 3 | 0.00 |
2011-12-20 | 6289 | 271799 | 102 | 1064284 | 3.90 | 3.95 | 3.84 | 3.88 | 0.05 | 1.31% | 3.88 | 11 | 3.92 | 4 | 0.00 |
2011-12-21 | 6289 | 941102 | 238 | 3900351 | 4.15 | 4.15 | 4.10 | 4.15 | 0.27 | 6.96% | 4.15 | 146 | 0.00 | 0 | 0.00 |
2011-12-22 | 6289 | 758961 | 275 | 3180734 | 4.15 | 4.25 | 4.07 | 4.23 | 0.08 | 1.93% | 4.20 | 13 | 4.23 | 37 | 0.00 |
2011-12-23 | 6289 | 978250 | 358 | 4356351 | 4.28 | 4.52 | 4.28 | 4.50 | 0.27 | 6.38% | 4.50 | 10 | 4.51 | 10 | 0.00 |
2011-12-26 | 6289 | 1002250 | 278 | 4466540 | 4.52 | 4.54 | 4.38 | 4.45 | 0.05 | -1.11% | 4.45 | 5 | 4.47 | 9 | 0.00 |
2011-12-27 | 6289 | 916491 | 263 | 4140458 | 4.49 | 4.61 | 4.42 | 4.55 | 0.10 | 2.25% | 4.55 | 1 | 4.59 | 10 | 0.00 |
2011-12-28 | 6289 | 956080 | 263 | 4275177 | 4.42 | 4.55 | 4.40 | 4.40 | 0.15 | -3.3% | 4.40 | 32 | 4.47 | 10 | 0.00 |
2011-12-29 | 6289 | 481108 | 170 | 2119815 | 4.38 | 4.48 | 4.32 | 4.47 | 0.07 | 1.59% | 4.42 | 5 | 4.48 | 18 | 0.00 |
2011-12-30 | 6289 | 653000 | 176 | 2932388 | 4.57 | 4.57 | 4.40 | 4.41 | 0.06 | -1.34% | 4.41 | 9 | 4.45 | 11 | 0.00 |