漢翔(2634)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
月12345678910111213141516171819202122232425262728293031當月平均
8 月　　　　　　　　　　　　　　　　　　　　　　　　30.00
0
0%		38.50
8.5
28.33%		36.60
-1.9
-4.94%		35.05
-1.55
-4.23%		35.55
0.5
1.43%		 35.1
9 月35.00
-0.55
-1.55%		33.30
-1.7
-4.86%		35.60
2.3
6.91%		36.00
0.4
1.12%		36.15
0.15
0.42%		 　　36.05
-0.1
-0.28%		35.65
-0.4
-1.11%		37.05
1.4
3.93%		36.50
-0.55
-1.48%		 　37.40
0.9
2.47%		37.60
0.2
0.53%		37.10
-0.5
-1.33%		37.00
-0.1
-0.27%		37.55
0.55
1.49%		 　37.80
0.25
0.67%		37.60
-0.2
-0.53%		37.15
-0.45
-1.2%		37.00
-0.15
-0.4%		37.00
0
0%		 　37.85
0.85
2.3%		37.30
-0.55
-1.45%		 36.76
10 月37.05
-0.25
-0.67%		36.20
-0.85
-2.29%		36.20
0
0%		 　36.10
-0.1
-0.28%		35.40
-0.7
-1.94%		35.80
0.4
1.13%		35.40
-0.4
-1.12%		 　　33.35
-2.05
-5.79%		34.00
0.65
1.95%		33.25
-0.75
-2.21%		33.60
0.35
1.05%		33.00
-0.6
-1.79%		 　33.60
0.6
1.82%		33.45
-0.15
-0.45%		33.80
0.35
1.05%		33.35
-0.45
-1.33%		32.80
-0.55
-1.65%		 　30.80
-2
-6.1%		31.05
0.25
0.81%		31.95
0.9
2.9%		32.55
0.6
1.88%		33.35
0.8
2.46%		33.84
11 月 　34.75
1.4
4.2%		35.05
0.3
0.86%		34.70
-0.35
-1%		34.20
-0.5
-1.44%		34.60
0.4
1.17%		 　34.75
0.15
0.43%		34.60
-0.15
-0.43%		34.80
0.2
0.58%		34.80
0
0%		34.65
-0.15
-0.43%		 　33.80
-0.85
-2.45%		33.10
-0.7
-2.07%		33.35
0.25
0.76%		34.00
0.65
1.95%		33.65
-0.35
-1.03%		 　34.10
0.45
1.34%		33.95
-0.15
-0.44%		34.05
0.1
0.29%		34.60
0.55
1.62%		34.15
-0.45
-1.3%		 34.54
12 月36.50
2.35
6.88%		38.95
2.45
6.71%		38.60
-0.35
-0.9%		38.65
0.05
0.13%		38.95
0.3
0.78%		 　38.05
-0.9
-2.31%		37.10
-0.95
-2.5%		36.55
-0.55
-1.48%		36.80
0.25
0.68%		36.60
-0.2
-0.54%		 　36.60
0
0%		36.70
0.1
0.27%		36.10
-0.6
-1.63%		36.10
0
0%		35.25
-0.85
-2.35%		 　35.80
0.55
1.56%		36.65
0.85
2.37%		36.60
-0.05
-0.14%		36.50
-0.1
-0.27%		36.15
-0.35
-0.96%		36.30
0.15
0.41%		 35.65
-0.65
-1.79%		37.00
1.35
3.79%		36.65
-0.35
-0.95%		36.82

說明:最高漲幅:28.33%最低跌幅:-6.1% 最高價:38.95最低價:30.00平均價:35.48,灰色底表示週末,漲51天(45.95)元,跌56天(-35.1)元,平盤7天
28%=1,7%=6,4%=4,3%=1,2%=14,1%=18,0%=14,-0%=1,-1%=1,-2%=2,-3%=4,-4%=12,-5%=17,-6%=19,

明細

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
2014-08-25 2634 127425102 55180 2147483647 25.15 30.10 25.15 30.00 0.00 0% 29.95 17 30.00 1089 0.00
2014-08-26 2634 103894399 37770 2147483647 30.10 40.00 30.10 38.50 8.50 28.33% 38.50 263 38.55 37 30.56
2014-08-27 2634 76202290 36400 2147483647 39.00 42.00 36.00 36.60 1.90 -4.94% 36.60 97 36.65 6 29.05
2014-08-28 2634 40244169 17695 1405612405 36.00 36.20 34.00 35.05 1.55 -4.23% 35.05 5 35.10 111 27.82
2014-08-29 2634 31312339 13522 1115065139 35.55 36.30 34.50 35.55 0.50 1.43% 35.55 153 35.60 136 28.21
2014-09-01 2634 16591755 7071 585553353 35.55 35.75 34.90 35.00 0.55 -1.55% 35.00 878 35.05 20 27.78
2014-09-02 2634 35699266 13819 1194509641 35.00 35.25 32.60 33.30 1.70 -4.86% 33.30 206 33.35 17 26.43
2014-09-03 2634 36900605 13467 1293165727 33.50 35.60 33.50 35.60 2.30 6.91% 35.60 3643 0.00 0 28.25
2014-09-04 2634 31406265 12279 1131998690 35.40 37.00 34.90 36.00 0.40 1.12% 36.00 1390 36.05 28 28.57
2014-09-05 2634 13533033 6044 487442689 36.00 36.50 35.45 36.15 0.15 0.42% 36.10 154 36.15 37 28.69
2014-09-09 2634 9178615 4247 333578553 36.50 36.65 36.05 36.05 0.10 -0.28% 36.05 4 36.10 28 28.61
2014-09-10 2634 7456470 3626 266003920 36.00 36.05 35.30 35.65 0.40 -1.11% 35.65 34 35.70 4 28.29
2014-09-11 2634 27465045 11435 1017711310 35.80 38.00 35.80 37.05 1.40 3.93% 37.05 22 37.10 14 29.40
2014-09-12 2634 15143257 6320 556952980 36.90 37.35 36.30 36.50 0.55 -1.48% 36.50 21 36.55 10 28.97
2014-09-15 2634 15907586 6781 594982504 36.80 37.90 36.50 37.40 0.90 2.47% 37.35 58 37.40 22 29.68
2014-09-16 2634 15212041 7191 575815032 37.40 38.35 37.40 37.60 0.20 0.53% 37.60 91 37.65 17 29.84
2014-09-17 2634 12926519 5670 483035073 37.90 38.15 36.85 37.10 0.50 -1.33% 37.10 177 37.15 11 29.44
2014-09-18 2634 5915964 2595 219663809 37.40 37.50 36.85 37.00 0.10 -0.27% 37.00 124 37.05 2 29.37
2014-09-19 2634 9472064 3937 357224451 37.20 38.15 37.20 37.55 0.55 1.49% 37.50 113 37.55 26 29.80
2014-09-22 2634 10678539 4594 401523765 37.50 38.10 36.90 37.80 0.25 0.67% 37.75 26 37.80 20 30.00
2014-09-23 2634 6141530 2985 232803800 38.05 38.25 37.60 37.60 0.20 -0.53% 37.60 205 37.65 5 29.84
2014-09-24 2634 7019901 2717 262513554 37.30 37.70 37.10 37.15 0.45 -1.2% 37.10 177 37.15 82 29.48
2014-09-25 2634 9936338 3271 368571838 37.50 37.65 36.85 37.00 0.15 -0.4% 37.00 1005 37.05 4 29.37
2014-09-26 2634 7169104 2906 265958187 37.00 37.35 36.90 37.00 0.00 0% 37.00 840 37.05 33 29.37
2014-09-29 2634 6998396 3016 263811880 37.80 37.95 37.30 37.85 0.85 2.3% 37.80 55 37.85 26 30.04
2014-09-30 2634 5790401 2854 215944543 37.85 37.85 36.90 37.30 0.55 -1.45% 37.30 120 37.35 8 29.60
2014-10-01 2634 3649038 1950 135677069 37.00 37.55 37.00 37.05 0.25 -0.67% 37.05 66 37.10 68 29.40
2014-10-02 2634 8038211 3919 290735729 36.90 37.00 35.50 36.20 0.85 -2.29% 36.15 65 36.20 21 28.73
2014-10-03 2634 3931070 2007 142272947 36.20 36.50 35.85 36.20 0.00 0% 36.15 135 36.20 25 28.73
2014-10-06 2634 3374900 1549 122711309 36.30 36.65 36.05 36.10 0.10 -0.28% 36.10 105 36.15 33 28.65
2014-10-07 2634 5758150 2735 205519289 36.05 36.10 35.20 35.40 0.70 -1.94% 35.40 73 35.45 12 28.10
2014-10-08 2634 4976855 2415 178683885 35.20 36.35 35.10 35.80 0.40 1.13% 35.80 33 35.85 26 28.41
2014-10-09 2634 3598476 1910 128585294 36.00 36.25 35.40 35.40 0.40 -1.12% 35.35 51 35.40 1 28.10
2014-10-13 2634 6711525 3506 227807478 34.70 34.70 33.15 33.35 2.05 -5.79% 33.30 124 33.35 54 26.47
2014-10-14 2634 3265300 1863 109954878 33.00 34.15 33.00 34.00 0.65 1.95% 33.95 23 34.00 59 26.98
2014-10-15 2634 5239400 2607 174874000 34.20 34.25 33.10 33.25 0.75 -2.21% 33.25 4 33.30 10 26.39
2014-10-16 2634 12023650 5379 389525252 33.05 33.85 30.95 33.60 0.35 1.05% 33.60 49 33.65 4 26.67
2014-10-17 2634 5575230 2339 185499255 33.55 33.75 32.85 33.00 0.60 -1.79% 33.00 412 33.05 6 26.19
2014-10-20 2634 2340085 1180 78520102 33.65 33.80 33.30 33.60 0.60 1.82% 33.55 16 33.60 16 26.67
2014-10-21 2634 1614049 766 54169994 33.50 33.75 33.25 33.45 0.15 -0.45% 33.45 23 33.50 4 26.55
2014-10-22 2634 2991859 1718 101580528 33.70 34.15 33.70 33.80 0.35 1.05% 33.75 13 33.85 7 26.83
2014-10-23 2634 2083078 1055 69842069 33.75 33.75 33.30 33.35 0.45 -1.33% 33.35 26 33.40 33 26.47
2014-10-24 2634 2603681 1407 85998523 33.45 33.50 32.70 32.80 0.55 -1.65% 32.75 37 32.80 80 26.03
2014-10-27 2634 6280774 3290 196725318 32.50 32.70 30.65 30.80 2.00 -6.1% 30.80 22 30.85 5 24.44
2014-10-28 2634 7169540 2651 222795146 31.10 31.50 30.75 31.05 0.25 0.81% 31.05 13 31.10 7 24.64
2014-10-29 2634 4419709 2006 139116198 30.90 32.15 30.90 31.95 0.90 2.9% 31.90 34 31.95 10 25.36
2014-10-30 2634 4198377 1975 136435138 32.00 33.30 31.60 32.55 0.60 1.88% 32.55 1 32.60 18 25.83
2014-10-31 2634 5071305 2421 168189036 33.00 33.55 32.50 33.35 0.80 2.46% 33.30 45 33.35 4 26.47
2014-11-03 2634 8219263 4430 285753048 33.60 35.35 33.50 34.75 1.40 4.2% 34.75 62 34.80 13 27.58
2014-11-04 2634 4743867 2760 166775731 34.80 35.65 34.55 35.05 0.30 0.86% 35.05 20 35.10 15 27.82
2014-11-05 2634 2299312 1412 80301414 35.40 35.40 34.65 34.70 0.35 -1% 34.70 7 34.80 8 27.54
2014-11-06 2634 2101325 1212 73031363 34.70 35.20 34.20 34.20 0.50 -1.44% 34.20 11 34.25 4 27.14
2014-11-07 2634 1616858 711 55876220 34.20 34.85 34.20 34.60 0.40 1.17% 34.55 9 34.60 76 27.46
2014-11-10 2634 1630984 748 56959288 34.85 35.10 34.75 34.75 0.15 0.43% 34.75 10 34.80 1 27.58
2014-11-11 2634 1551900 870 53911080 35.00 35.00 34.50 34.60 0.15 -0.43% 34.60 1 34.65 1 27.46
2014-11-12 2634 1976650 804 68504820 34.60 35.00 34.30 34.80 0.20 0.58% 34.80 161 34.85 85 27.62
2014-11-13 2634 1143528 640 39761980 34.80 34.85 34.65 34.80 0.00 0% 34.80 120 34.85 36 27.62
2014-11-14 2634 2176343 613 75618518 34.85 35.00 34.65 34.65 0.15 -0.43% 34.65 21 34.70 5 27.50
2014-11-17 2634 1872124 1059 63673257 34.70 34.80 33.75 33.80 0.85 -2.45% 33.75 54 33.80 24 26.83
2014-11-18 2634 1279910 752 42718460 33.80 34.10 33.00 33.10 0.70 -2.07% 33.10 54 33.20 45 26.27
2014-11-19 2634 988719 593 33015114 33.50 33.55 33.20 33.35 0.25 0.76% 33.30 7 33.40 4 26.47
2014-11-20 2634 1518662 882 51747989 33.70 34.40 33.60 34.00 0.65 1.95% 34.00 4 34.05 6 26.98
2014-11-21 2634 1030700 599 34892102 34.10 34.40 33.60 33.65 0.35 -1.03% 33.65 6 33.75 3 26.71
2014-11-24 2634 1734600 783 59012237 34.00 34.35 33.80 34.10 0.45 1.34% 34.10 23 34.15 17 27.06
2014-11-25 2634 1623186 689 55372058 34.10 34.35 33.95 33.95 0.15 -0.44% 33.90 30 33.95 2 26.94
2014-11-26 2634 2419449 979 82375159 34.00 34.20 33.80 34.05 0.10 0.29% 34.05 108 34.10 46 27.02
2014-11-27 2634 4528597 2020 157115853 34.05 35.00 34.00 34.60 0.55 1.62% 34.60 51 34.65 2 27.46
2014-11-28 2634 2035758 909 70134672 35.00 35.00 34.05 34.15 0.45 -1.3% 34.10 66 34.15 30 27.10
2014-12-01 2634 13910492 5864 499710654 33.00 36.50 32.85 36.50 2.35 6.88% 36.50 2224 0.00 0 28.97
2014-12-02 2634 23818893 9411 911257090 36.75 39.00 36.75 38.95 2.45 6.71% 38.90 189 38.95 159 30.91
2014-12-03 2634 15288275 7477 592456203 38.90 39.35 37.95 38.60 0.35 -0.9% 38.60 112 38.65 11 30.63
2014-12-04 2634 6445080 2809 251342872 38.90 39.45 38.60 38.65 0.05 0.13% 38.60 317 38.65 21 30.67
2014-12-05 2634 6410667 2982 247279956 38.80 39.25 37.95 38.95 0.30 0.78% 38.90 66 38.95 58 30.91
2014-12-08 2634 4648330 2075 179016220 39.00 39.00 38.05 38.05 0.90 -2.31% 38.05 46 38.10 40 30.20
2014-12-09 2634 5139370 2687 191706030 38.05 38.35 36.90 37.10 0.95 -2.5% 37.05 2 37.10 12 29.44
2014-12-10 2634 5061800 1861 185244980 36.90 36.95 36.45 36.55 0.55 -1.48% 36.50 533 36.55 32 29.01
2014-12-11 2634 1936169 886 70996686 36.30 36.95 36.20 36.80 0.25 0.68% 36.80 10 36.85 14 29.21
2014-12-12 2634 2651497 1286 100382588 37.90 38.20 37.50 36.60 0.15 -0.54% 37.55 12 37.70 11 20.41
2014-12-15 2634 2126500 984 77302400 36.20 36.90 36.05 36.60 0.00 0% 36.60 298 36.70 18 29.05
2014-12-16 2634 1870610 1153 68928053 36.60 37.10 36.60 36.70 0.10 0.27% 36.70 22 36.80 2 29.13
2014-12-17 2634 1824507 1040 66264604 37.00 37.00 36.10 36.10 0.60 -1.63% 36.10 139 36.15 9 28.65
2014-12-18 2634 1669100 918 60568131 36.45 36.70 36.05 36.10 0.00 0% 36.10 1 36.15 1 28.65
2014-12-19 2634 2421377 1324 86553321 36.50 36.65 34.90 35.25 0.85 -2.35% 35.20 113 35.25 13 27.98
2014-12-22 2634 1844245 1023 66107520 35.50 36.15 35.50 35.80 0.55 1.56% 35.75 27 35.80 130 28.41
2014-12-23 2634 3090290 1227 112961342 36.00 37.00 36.00 36.65 0.85 2.37% 36.60 16 36.65 11 29.09
2014-12-24 2634 1461302 746 53568301 37.00 37.00 36.50 36.60 0.05 -0.14% 36.55 32 36.60 12 29.05
2014-12-25 2634 1187705 495 43477785 36.90 36.90 36.50 36.50 0.10 -0.27% 36.45 54 36.50 2 28.97
2014-12-26 2634 1744483 848 63178028 36.50 36.80 35.90 36.15 0.35 -0.96% 36.15 10 36.20 7 28.69
2014-12-27 2634 1339092 539 48406254 36.40 36.45 36.00 36.30 0.15 0.41% 36.25 32 36.30 16 28.81
2014-12-29 2634 2985318 1381 107089516 36.40 36.40 35.55 35.65 0.65 -1.79% 35.65 82 35.70 8 28.29
2014-12-30 2634 4918401 2428 181012237 35.95 37.65 35.70 37.00 1.35 3.79% 36.95 11 37.00 102 29.37
2014-12-31 2634 1884205 847 69210385 36.70 37.00 36.50 36.65 0.35 -0.95% 36.65 67 36.70 52 29.09