≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

009822 華南永昌未來金融 / K線圖(日)

009822 華南永昌未來金融

日期: 11/10
成交價昨收漲跌價漲跌幅振幅開盤最高最低
8.628.4+0.22+2.62%0.36%8.598.628.59
成交張數成交金額成交筆數成交均張成交均價淨值 (折溢價%)
314270.4萬2214.3張/筆8.68.64 (-0.23%)
昨日張數昨日金額昨日筆數昨日均張昨日均價昨漲跌價 (幅)
310260萬378.38張/筆8.38+0.2 (+2.44%)

連續漲跌: 連2漲  ( +0.42元 / +5.12%)

上櫃指數: 332.97 (11 / +3.42%)

新聞及公告

• 〈華南金法說〉公股整併風再起！蕭玉美首談投信「四合一」進度 曝股利持續以現金為主 (Anue鉅亨 08/27 19:14)

009822 華南永昌未來金融 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/10 交易資料統計

共108日
成交價: 8.62元 (+0.22元/ +2.62%)成交張數: 314張成交金額: 270萬元
歷史排名創高/創低連續漲跌日數歷史排名創高/創低歷史排名創高/創低
第7低
近3日新高
連2漲
(+0.42元/ +5.12%)
第29低
近3日新高
第81高
近3日新高

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

結算價
8.62元		3日
11/06
~11/10
5日
11/04
~11/10
10日
10/28
~11/10
1個月
10/12
~11/10
3個月
08/12
~11/10
半年1年2年3年5年10年15年20年今年
06/03
~11/10
起算價8.688.318.589.329.47--------10.01
漲跌價-0.06+0.31+0.04-0.7-0.85---------1.39
漲跌幅-0.69%+3.73%+0.47%-7.51%-8.98%---------13.9%
振幅5.3%6.38%6.29%12.9%20.2%--------19.1%
成交張數8731,8044,4068,2595.21萬--------11.9萬
成交金額734萬1,536萬3,756萬7,234萬5.05億--------11.6億
週轉率1.29%2.67%6.52%12.2%77.1%--------177%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

項目：
期間： ~  
輔助：
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/11/108.598.628.598.62+0.22+2.620.368.64-0.233142214.30.0300+125+1250.140284000
'26/11/098.228.448.228.4+0.2+2.442.688.65-2.98310378.380.03+50+45.3+50.30.14+2284000
'26/11/068.378.388.168.2-0.48-5.532.538.38-2.2248922.70.02+20-82.9-80.90.13+8282000
'26/11/058.658.698.658.68+0.05+0.580.468.25.53486687.150.04-440+298+2540.13-1274000
'26/11/048.488.638.468.63+0.32+3.852.058.71-0.93445716.270.04+440+86+1300.2+5275000
'26/11/038.458.458.268.31-0.16-1.892.248.6-3.494651164.010.0400+252+2520.13+22270000
'26/11/028.48.488.388.47-0.16-1.851.168.272.36225643.520.0200-9.34-9.340.13-5248000
'26/10/308.688.688.528.63-0.05-0.581.848.284.068898210.80.0800-6-60.13+12253000
'26/10/298.578.78.578.68+0.11+1.281.528.640.468314817.30.0700+74.4+74.40.130241000
'26/10/288.68.68.558.57-0.01-0.120.588.67-1.17191991.930.0200-126-1260.13+2241000
'26/10/278.98.98.568.58-0.45-4.983.778.59-0.123461492.320.03-20-306-3080.13+13239000
'26/10/229.029.069.029.03+0.03+0.330.449.12-15794712.30.05-10+102+1010.130226000
'26/10/2199.058.989+0.1+1.120.799.11-1.22103462.230.01+30+34+370.130226000
'26/10/208.978.978.868.9-0.07-0.781.239-1.12106591.790.01-10-83.4-84.40.130226000
'26/10/19998.888.97-0.16-1.751.318.831.56481835.80.04-40-69.9-73.90.13+22226000
'26/10/168.929.158.929.13+0.22+2.472.588.823.4325546.020.03+20+256+2580.140204000
'26/10/158.918.998.878.91-0.38-4.091.299.12-2.367463532.110.07-390-534-5730.13+40204000
'26/10/149.259.39.259.29+0.04+0.430.548.844.84125462.720.01-10+12+110.19+20164000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/10/139.319.319.219.25-0.1-1.071.079.29-0.439278111.40.09+80-111-1030.19+2144000
'26/10/129.329.369.39.35+0.03+0.320.649.122.46115402.880.010.18+20142000
'26/10/089.399.399.319.32-0.13-1.380.859.122.1510710710.01-10-16.1-17.10.18+14122000
'26/10/079.399.479.399.45-0.01-0.110.859.31.59369418.990.03-30+39.1+36.10.18+2108000
'26/10/069.369.489.369.46+0.15+1.611.299.48-0.21528766.950.05-40+219+2150.19+32106000
'26/10/059.319.359.39.31000.549.46-1.611,62711014.80.1500-13.1-13.10.19+274000
'26/10/029.339.339.289.31-0.02-0.210.549.270.43206782.650.020.19+1072000
'26/10/019.379.379.299.33-0.13-1.370.859.221.18260892.930.02-80-181-1890.2+1062000
'26/09/309.59.59.449.46000.639.212.64504975.20.05-40-215-2190.21+4152000
'26/09/299.89.89.439.46-0.42-4.253.749.40.636251983.160.06-50-549-5540.21+1011000
'26/09/249.869.99.859.88-0.13-1.30.59.850.3230356.580.02-20+186+1840.22-21000
'26/09/231010.041010.01+0.03+0.30.49.891.22,3912758.70.24+350+2,298+2,3330.22+13000
'26/09/2210.0110.039.989.98+0.14+1.420.5110.12-1.42,13721210.10.21-10+1,736+1,7350.17-62000
'26/09/219.689.899.689.84+0.29+3.042.210.08-2.444251054.050.04+10+290+2910.1708000
'26/09/189.529.559.499.55+0.05+0.530.639.91-3.7752242.1600+18.9+18.90.16+18000
'26/09/179.529.529.489.5000.429.58-0.84100342.950.0100+36.9+36.90.1607000
'26/09/169.559.559.499.5-0.2-2.060.629.391.163971263.150.0400-328-3280.16+27000
'26/09/159.729.779.79.7-0.02-0.210.729.442.6832201.6100+0.04+0.040.1605000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/09/149.69.749.69.72-0.03-0.311.449.75-0.317276211.70.0700+121+1210.1605000
'26/09/119.759.779.749.75-0.03-0.310.319.8-0.5170025280.0700-20.4-20.40.1605000
'26/09/109.889.889.759.78-0.17-1.711.319.641.43368517.210.04+80-35.5-27.50.1605000
'26/09/099.959.959.939.95-0.03-0.30.29.781.716045211.60.06-80+329+3210.1505000
'26/09/089.919.989.99.98+0.02+0.20.810-0.21,0296515.80.100+373+3730.1205000
'26/09/0710.0410.049.959.96-0.1-0.990.8910.09-1.31728809.110.0700+316+3160.1105000
'26/09/0410.0110.079.9910.06+0.4+4.140.8310.09-0.312,8061,4169.041.28-50+12,601+12,5960.11+35000
'26/09/039.569.689.569.66+0.22+2.331.2710.19-5.49473548.760.0500+424+4240.1202000
'26/09/029.489.489.439.44-0.11-1.150.529.68-2.54357784.570.03-50+184+1790.1202000
'26/09/019.589.629.549.55-0.03-0.310.849.411.4785471.810.01-10+18+170.12-22000
'26/08/319.759.759.559.58-0.29-2.942.039.63-0.52342854.020.03-30-262-2650.1204000
'26/08/289.869.99.869.87+0.01+0.10.419.62.74442775.740.04-40+410+4060.1304000
'26/08/279.989.989.859.86-0.14-1.41.39.99-1.32136771.760.01+30+12+150.1104000
'26/08/269.9810.039.9610+0.24+2.460.729.940.69,9441,3507.371-620+8,873+8,8110.1+14000
'26/08/259.729.799.79.76+0.04+0.410.9310.13-3.795611134.970.05+720+426+4980.1603000
'26/08/249.679.759.679.72+0.05+0.520.839.81-0.93364993.680.04+50+328+3330.08-83000
'26/08/219.69.689.69.67+0.1+1.040.849.81-1.451,0448512.30.10.08011000
'26/08/209.559.579.519.57+0.31+3.350.659.68-1.158461127.550.0800+395+3950.08-111000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/08/199.359.359.269.26-0.22-2.320.959.55-3.133271851.770.03-210-148-1690.08+112000
'26/08/189.489.519.459.48-0.07-0.730.639.351.37271723.760.0300+197+1970.1011000
'26/08/179.529.579.519.55+0.04+0.420.639.58-0.31390685.730.04-70+338+3310.1+111000
'26/08/149.519.559.59.51000.539.66-1.58168533.180.02+150+93.6+1090.11010000
'26/08/139.519.519.489.51-0.02-0.210.319.61-1.05292714.120.03+40+221+2250.09010000
'26/08/129.479.579.479.53+0.06+0.631.069.56-0.318046013.40.0800+369+3690.09-410000
'26/08/119.519.519.439.47-0.04-0.420.849.56-0.956811056.490.0600+23.7+23.70.09+414000
'26/08/109.559.559.59.51-0.06-0.630.529.450.63141871.620.010.09010000
'26/08/079.719.719.569.57-0.14-1.441.549.570203812.50.02-10-34.9-35.90.09+710000
'26/08/069.79.719.689.71-0.15-1.520.39.640.72191454.240.02+10+155+1560.0903000
'26/08/059.879.879.839.86+0.01+0.10.419.830.36211344.630.06+90+560+5690.0903000
'26/08/049.79.869.79.85+0.14+1.441.659.98-1.32595827.260.0600+411+4110.0803000
'26/08/039.659.739.579.71-0.12-1.221.639.94-2.37228376.170.0200+203+2030.0803000
'26/07/319.659.869.659.83+0.39+4.132.229.681.537451156.480.0700+608+6080.08-63000
'26/07/309.59.59.449.44-0.26-2.680.629.89-4.77116681.70.0100-25.4-25.40.07+69000
'26/07/299.549.739.549.7-0.01-0.11.969.412.998161037.920.0800+768+7680.0703000
'26/07/289.89.89.719.71-0.09-0.920.929.81-1.031,2157216.90.12-140+1,058+1,0440.07-63000
'26/07/279.99.99.749.8-0.1-1.011.629.8093422.230.0100+33+330.0909000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/249.879.929.869.9+0.03+0.30.619.761.411,1902225.360.1200+1,112+1,1120.0909000
'26/07/239.939.939.879.87-0.07-0.70.69.96-0.91687838.280.0700+663+6630.0909000
'26/07/229.919.969.919.94+0.17+1.740.5110.01-0.72,3233257.150.2300+2,301+2,3010.09-129000
'26/07/219.579.789.579.77+0.29+3.062.2210.06-2.97510717.190.0500+253+2530.08-621000
'26/07/209.539.539.439.48-0.05-0.521.059.74-2.74489796.190.05+140+297+3110.08027000
'26/07/179.699.699.59.53-0.32-3.251.939.490.427351186.230.07-150+478+4630.07+627000
'26/07/169.729.869.729.85+0.13+1.341.449.691.627161774.050.07+10+675+6760.08-1221000
'26/07/159.649.759.639.72+0.11+1.141.259.92-2.06272763.580.03+80+229+2370.08033000
'26/07/149.689.689.69.61-0.07-0.720.839.76-1.565201025.10.05-50+473+4680.07-6933000
'26/07/139.739.739.689.68-0.05-0.510.519.72-0.412491002.490.02-10+129+1280.080102000
'26/07/099.899.899.729.73+0.02+0.211.759.78-0.51470558.540.05+120+425+4370.080102000
'26/07/089.99.99.689.71-0.2-2.022.229.74-0.314921174.20.0500-193-1930.07+20102000
'26/07/079.910.019.99.91+0.07+0.711.129.781.315,0715788.770.51-740+4,097+4,0230.07-3882000
'26/07/069.859.859.89.84-0.01-0.10.5110.07-2.346551624.040.06-30+535+5320.130120000
'26/07/039.859.899.829.85+0.03+0.310.719.810.415621164.840.06-80+432+4240.130120000
'26/07/029.819.899.819.82+0.03+0.310.829.810.19341277.350.09-10+570+5680.14-43120000
'26/07/019.899.899.759.79-0.11-1.111.419.89-1.025151423.620.05-370+8.54-28.50.14-5163000
'26/06/309.929.959.819.9-0.02-0.21.419.810.911,6422058.010.16+1230+597+7200.17-20168000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/06/299.89.939.719.92+0.36+3.772.39.9202,4453397.210.24-40+2,021+2,0170.06-24188000
'26/06/269.79.829.559.56-0.24-2.452.769.96-4.181,4302525.670.14-80+190+1820.07+14212000
'26/06/259.829.849.779.8-0.08-0.810.719.681.221,1631756.650.11+30+911+9140.07-2198000
'26/06/249.799.899.729.88+0.09+0.921.749.781.011,7072118.090.17+90+1,231+1,2400.07-75200000
'26/06/239.959.959.799.79-0.18-1.811.69.91-1.231,7413025.760.1700+975+9750.06-53275000
'26/06/229.99.999.869.97+0.11+1.121.329.99-0.24,03150480.4-70+1,995+1,9880.060328000
'26/06/189.889.919.869.86-0.02-0.20.5110.07-2.132,6173637.210.2600+2,076+2,0760.07-11328000
'26/06/179.829.899.829.88+0.17+1.750.729.93-0.511,7073365.080.17-790+862+7830.06+31339000
'26/06/169.719.779.589.71+0.11+1.151.989.96-2.571,7423165.510.17+560+684+7400.13+31308000
'26/06/159.59.629.59.6+0.22+2.351.289.9-3.131,8382268.130.18-150+810+7950.080277000
'26/06/129.39.459.39.38+0.25+2.741.649.6-2.351,8202946.190.17+150+932+9470.09+12277000
'26/06/119.29.29.099.13-0.16-1.721.189.49-3.941,9594114.770.18+80+883+8910.08-78265000
'26/06/109.49.49.289.29-0.11-1.171.289.121.831,2253673.340.11-310+477+4460.07+4343000
'26/06/099.289.449.289.4+0.21+2.291.749.380.218702743.170.08+310+146+1770.1-7339000
'26/06/088.979.38.979.19-0.46-4.773.429.44-2.722,0647122.90.1900+49.2+49.20.07+51346000
'26/06/059.649.779.649.65+0.01+0.11.359.184.872,4196113.960.2300-123-1230.07+106295000
'26/06/049.689.79.639.64-0.24-2.430.719.73-0.933,7081,3372.770.36+120-1,260-1,2480.07+35189000
'26/06/039.99.939.879.88-0.13-1.30.69.672.139,0781,6975.350.9+100+4,177+4,1870.06+154154000