力麗(1444)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 |
| 1 月 | 10.30 0 0% | 10.25 -0.05 -0.49% | 10.25 0 0% | 10.25 0 0% | 10.30 0.05 0.49% | 10.20 -0.1 -0.97% | 10.10 -0.1 -0.98% | 10.10 0 0% | 10.15 0.05 0.5% | 10.15 0 0% | 10.00 -0.15 -1.48% | 10.00 0 0% | 9.99 -0.01 -0.1% | 9.99 0 0% | 10.00 0.01 0.1% | 10.05 0.05 0.5% | 10.10 0.05 0.5% | 10.05 -0.05 -0.5% | 10.05 0 0% | 10.00 -0.05 -0.5% | 10.00 0 0% | 10.05 0.05 0.5% | 10.11 | |||||||||
| 2 月 | 10.15 0.1 1% | 10.10 -0.05 -0.49% | 10.05 -0.05 -0.5% | 10.15 0.1 1% | 10.15 0 0% | 10.40 0.25 2.46% | 10.35 -0.05 -0.48% | 10.35 0 0% | 10.25 -0.1 -0.97% | 10.15 -0.1 -0.98% | 10.15 0 0% | 10.10 -0.05 -0.49% | 10.10 0 0% | 10.18 | ||||||||||||||||||
| 3 月 | 10.10 0 0% | 10.05 -0.05 -0.5% | 10.05 0 0% | 10.05 0 0% | 10.00 -0.05 -0.5% | 9.97 -0.03 -0.3% | 9.94 -0.03 -0.3% | 10.00 0.06 0.6% | 9.97 -0.03 -0.3% | 9.92 -0.05 -0.5% | 9.80 -0.12 -1.21% | 9.35 -0.45 -4.59% | 9.26 -0.09 -0.96% | 9.17 -0.09 -0.97% | 9.24 0.07 0.76% | 9.27 0.03 0.32% | 9.25 -0.02 -0.22% | 9.18 -0.07 -0.76% | 9.17 -0.01 -0.11% | 9.15 -0.02 -0.22% | 9.11 -0.04 -0.44% | 9.59 | ||||||||||
| 4 月 | 9.17 0.06 0.66% | 9.12 -0.05 -0.55% | 9.10 -0.02 -0.22% | 9.14 0.04 0.44% | 9.24 0.1 1.09% | 9.27 0.03 0.32% | 9.18 -0.09 -0.97% | 9.13 -0.05 -0.54% | 9.12 -0.01 -0.11% | 8.96 -0.16 -1.75% | 9.10 0.14 1.56% | 9.34 0.24 2.64% | 9.15 -0.19 -2.03% | 9.35 0.2 2.19% | 9.32 -0.03 -0.32% | 9.33 0.01 0.11% | 9.40 0.07 0.75% | 9.2 |
說明:最高漲幅:2.64%最低跌幅:-4.59% 最高價:10.40最低價:8.96平均價:9.78,灰色底表示週末,漲29天(2.53)元,跌43天(-3.32)元,平盤21天
3%=1,2%=5,1%=14,0%=30,-0%=2,-1%=2,-2%=18,-3%=21,
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-01-02 | 1444 | 403000 | 154 | 4167450 | 10.35 | 10.40 | 10.30 | 10.30 | 0.05 | 0% | 10.30 | 634 | 10.35 | 42 | 0.00 |
| 2024-01-03 | 1444 | 758000 | 292 | 7790500 | 10.30 | 10.35 | 10.25 | 10.25 | 0.05 | -0.49% | 10.25 | 303 | 10.30 | 86 | 0.00 |
| 2024-01-04 | 1444 | 538000 | 204 | 5520000 | 10.30 | 10.30 | 10.25 | 10.25 | 0.00 | 0% | 10.25 | 155 | 10.30 | 117 | 0.00 |
| 2024-01-05 | 1444 | 667000 | 211 | 6861750 | 10.30 | 10.35 | 10.25 | 10.25 | 0.00 | 0% | 10.25 | 513 | 10.30 | 46 | 0.00 |
| 2024-01-08 | 1444 | 528000 | 192 | 5438150 | 10.30 | 10.35 | 10.25 | 10.30 | 0.05 | 0.49% | 10.25 | 435 | 10.30 | 50 | 0.00 |
| 2024-01-09 | 1444 | 970000 | 300 | 9934400 | 10.35 | 10.35 | 10.20 | 10.20 | 0.10 | -0.97% | 10.20 | 312 | 10.25 | 43 | 0.00 |
| 2024-01-10 | 1444 | 1320000 | 410 | 13402150 | 10.25 | 10.25 | 10.10 | 10.10 | 0.10 | -0.98% | 10.10 | 844 | 10.15 | 18 | 0.00 |
| 2024-01-11 | 1444 | 1410000 | 376 | 14275550 | 10.15 | 10.20 | 10.10 | 10.10 | 0.00 | 0% | 10.10 | 124 | 10.15 | 133 | 0.00 |
| 2024-01-12 | 1444 | 692000 | 238 | 7019000 | 10.10 | 10.20 | 10.10 | 10.15 | 0.05 | 0.5% | 10.10 | 335 | 10.15 | 51 | 0.00 |
| 2024-01-15 | 1444 | 1117000 | 330 | 11321300 | 10.20 | 10.25 | 10.10 | 10.15 | 0.00 | 0% | 10.10 | 521 | 10.20 | 130 | 0.00 |
| 2024-01-16 | 1444 | 2201000 | 559 | 22152850 | 10.15 | 10.15 | 10.00 | 10.00 | 0.15 | -1.48% | 10.00 | 1073 | 10.05 | 6 | 0.00 |
| 2024-01-17 | 1444 | 4167000 | 1118 | 41600050 | 10.00 | 10.05 | 9.94 | 10.00 | 0.00 | 0% | 9.99 | 27 | 10.00 | 7 | 0.00 |
| 2024-01-18 | 1444 | 993000 | 300 | 9922480 | 10.00 | 10.05 | 9.96 | 9.99 | 0.01 | -0.1% | 9.99 | 37 | 10.00 | 8 | 0.00 |
| 2024-01-19 | 1444 | 1013000 | 374 | 10105780 | 9.99 | 10.00 | 9.95 | 9.99 | 0.00 | 0% | 9.99 | 2 | 10.00 | 3 | 0.00 |
| 2024-01-22 | 1444 | 924000 | 287 | 9244550 | 9.99 | 10.10 | 9.98 | 10.00 | 0.01 | 0.1% | 9.99 | 24 | 10.00 | 6 | 0.00 |
| 2024-01-23 | 1444 | 637000 | 203 | 6388200 | 10.00 | 10.10 | 10.00 | 10.05 | 0.05 | 0.5% | 10.05 | 13 | 10.10 | 350 | 0.00 |
| 2024-01-24 | 1444 | 613000 | 218 | 6179200 | 10.05 | 10.15 | 10.05 | 10.10 | 0.05 | 0.5% | 10.05 | 74 | 10.10 | 38 | 0.00 |
| 2024-01-25 | 1444 | 438000 | 175 | 4413300 | 10.10 | 10.15 | 10.05 | 10.05 | 0.05 | -0.5% | 10.05 | 96 | 10.10 | 125 | 0.00 |
| 2024-01-26 | 1444 | 490000 | 166 | 4927200 | 10.05 | 10.10 | 10.05 | 10.05 | 0.00 | 0% | 10.00 | 594 | 10.05 | 1 | 0.00 |
| 2024-01-29 | 1444 | 1093000 | 343 | 10972850 | 10.05 | 10.10 | 10.00 | 10.00 | 0.05 | -0.5% | 10.00 | 308 | 10.05 | 6 | 0.00 |
| 2024-01-30 | 1444 | 574000 | 177 | 5751450 | 10.05 | 10.05 | 10.00 | 10.00 | 0.00 | 0% | 10.00 | 493 | 10.05 | 134 | 0.00 |
| 2024-01-31 | 1444 | 464000 | 203 | 4646750 | 10.00 | 10.05 | 10.00 | 10.05 | 0.05 | 0.5% | 10.00 | 300 | 10.05 | 186 | 0.00 |
| 2024-02-01 | 1444 | 1054000 | 362 | 10645900 | 10.15 | 10.15 | 10.05 | 10.15 | 0.10 | 1% | 10.10 | 16 | 10.15 | 461 | 0.00 |
| 2024-02-02 | 1444 | 594000 | 297 | 5994950 | 10.15 | 10.15 | 10.05 | 10.10 | 0.05 | -0.49% | 10.05 | 205 | 10.10 | 18 | 0.00 |
| 2024-02-05 | 1444 | 1341000 | 323 | 13475950 | 10.05 | 10.10 | 10.00 | 10.05 | 0.05 | -0.5% | 10.00 | 310 | 10.05 | 14 | 0.00 |
| 2024-02-15 | 1444 | 1920000 | 723 | 19294400 | 10.05 | 10.15 | 10.00 | 10.15 | 0.10 | 1% | 10.10 | 33 | 10.15 | 161 | 0.00 |
| 2024-02-16 | 1444 | 1419000 | 526 | 14366800 | 10.20 | 10.20 | 10.05 | 10.15 | 0.00 | 0% | 10.10 | 142 | 10.15 | 86 | 0.00 |
| 2024-02-19 | 1444 | 3545000 | 951 | 36551150 | 10.15 | 10.45 | 10.15 | 10.40 | 0.25 | 2.46% | 10.35 | 257 | 10.40 | 54 | 0.00 |
| 2024-02-20 | 1444 | 2147000 | 572 | 22279650 | 10.40 | 10.50 | 10.30 | 10.35 | 0.05 | -0.48% | 10.30 | 56 | 10.35 | 83 | 0.00 |
| 2024-02-21 | 1444 | 1848000 | 477 | 19138850 | 10.35 | 10.40 | 10.30 | 10.35 | 0.00 | 0% | 10.35 | 10 | 10.40 | 378 | 0.00 |
| 2024-02-22 | 1444 | 966000 | 347 | 9904550 | 10.35 | 10.35 | 10.20 | 10.25 | 0.10 | -0.97% | 10.25 | 10 | 10.30 | 225 | 0.00 |
| 2024-02-23 | 1444 | 1624000 | 391 | 16626750 | 10.40 | 10.40 | 10.15 | 10.15 | 0.10 | -0.98% | 10.15 | 227 | 10.20 | 45 | 0.00 |
| 2024-02-26 | 1444 | 819000 | 302 | 8306000 | 10.15 | 10.20 | 10.10 | 10.15 | 0.00 | 0% | 10.15 | 40 | 10.20 | 402 | 0.00 |
| 2024-02-27 | 1444 | 1498000 | 363 | 15141100 | 10.20 | 10.20 | 10.05 | 10.10 | 0.05 | -0.49% | 10.10 | 45 | 10.15 | 89 | 0.00 |
| 2024-02-29 | 1444 | 1151000 | 394 | 11650600 | 10.10 | 10.20 | 10.05 | 10.10 | 0.00 | 0% | 10.10 | 39 | 10.15 | 44 | 0.00 |
| 2024-03-01 | 1444 | 1433000 | 372 | 14500850 | 10.10 | 10.15 | 10.05 | 10.10 | 0.00 | 0% | 10.10 | 32 | 10.15 | 55 | 0.00 |
| 2024-03-04 | 1444 | 1611000 | 480 | 16202800 | 10.10 | 10.10 | 10.00 | 10.05 | 0.05 | -0.5% | 10.00 | 764 | 10.05 | 37 | 0.00 |
| 2024-03-05 | 1444 | 2362000 | 662 | 23809250 | 10.05 | 10.15 | 10.00 | 10.05 | 0.00 | 0% | 10.05 | 201 | 10.10 | 111 | 0.00 |
| 2024-03-06 | 1444 | 1289000 | 360 | 12957650 | 10.05 | 10.10 | 10.00 | 10.05 | 0.00 | 0% | 10.05 | 36 | 10.10 | 416 | 0.00 |
| 2024-03-07 | 1444 | 1539000 | 394 | 15415750 | 10.05 | 10.05 | 10.00 | 10.00 | 0.05 | -0.5% | 10.00 | 463 | 10.05 | 319 | 0.00 |
| 2024-03-08 | 1444 | 2837000 | 829 | 28324050 | 10.00 | 10.05 | 9.96 | 9.97 | 0.03 | -0.3% | 9.97 | 8 | 9.99 | 28 | 0.00 |
| 2024-03-11 | 1444 | 1847000 | 661 | 18344440 | 9.97 | 9.98 | 9.90 | 9.94 | 0.03 | -0.3% | 9.94 | 45 | 9.95 | 3 | 0.00 |
| 2024-03-12 | 1444 | 1549000 | 399 | 15492770 | 9.95 | 10.05 | 9.95 | 10.00 | 0.06 | 0.6% | 9.99 | 15 | 10.00 | 249 | 0.00 |
| 2024-03-13 | 1444 | 1991000 | 683 | 19775460 | 10.00 | 10.00 | 9.90 | 9.97 | 0.03 | -0.3% | 9.95 | 1 | 9.97 | 5 | 0.00 |
| 2024-03-14 | 1444 | 1043000 | 390 | 10353280 | 9.97 | 9.97 | 9.91 | 9.92 | 0.05 | -0.5% | 9.92 | 60 | 9.93 | 4 | 0.00 |
| 2024-03-15 | 1444 | 2249000 | 808 | 22096580 | 9.91 | 9.92 | 9.77 | 9.80 | 0.12 | -1.21% | 9.80 | 6 | 9.81 | 4 | 0.00 |
| 2024-03-18 | 1444 | 4904000 | 1767 | 45662870 | 9.81 | 9.81 | 9.06 | 9.35 | 0.45 | -4.59% | 9.33 | 24 | 9.35 | 16 | 0.00 |
| 2024-03-19 | 1444 | 1341000 | 599 | 12450050 | 9.32 | 9.33 | 9.21 | 9.26 | 0.09 | -0.96% | 9.26 | 39 | 9.27 | 7 | 0.00 |
| 2024-03-20 | 1444 | 3532000 | 1113 | 32255220 | 9.25 | 9.25 | 9.06 | 9.17 | 0.09 | -0.97% | 9.17 | 21 | 9.18 | 38 | 0.00 |
| 2024-03-21 | 1444 | 1469000 | 585 | 13519170 | 9.22 | 9.27 | 9.15 | 9.24 | 0.07 | 0.76% | 9.23 | 4 | 9.24 | 31 | 0.00 |
| 2024-03-22 | 1444 | 1199000 | 483 | 11053210 | 9.24 | 9.30 | 9.15 | 9.27 | 0.03 | 0.32% | 9.26 | 3 | 9.27 | 24 | 0.00 |
| 2024-03-25 | 1444 | 1453000 | 446 | 13496570 | 9.24 | 9.35 | 9.23 | 9.25 | 0.02 | -0.22% | 9.25 | 5 | 9.26 | 6 | 0.00 |
| 2024-03-26 | 1444 | 1152000 | 442 | 10626780 | 9.25 | 9.29 | 9.16 | 9.18 | 0.07 | -0.76% | 9.18 | 29 | 9.20 | 4 | 0.00 |
| 2024-03-27 | 1444 | 1494000 | 523 | 13700470 | 9.17 | 9.23 | 9.14 | 9.17 | 0.01 | -0.11% | 9.17 | 1 | 9.18 | 22 | 0.00 |
| 2024-03-28 | 1444 | 1069000 | 321 | 9796080 | 9.17 | 9.19 | 9.15 | 9.15 | 0.02 | -0.22% | 9.15 | 125 | 9.16 | 7 | 0.00 |
| 2024-03-29 | 1444 | 1826000 | 594 | 16629360 | 9.13 | 9.18 | 9.09 | 9.11 | 0.04 | -0.44% | 9.10 | 68 | 9.11 | 8 | 0.00 |
| 2024-04-01 | 1444 | 984000 | 295 | 9010680 | 9.11 | 9.18 | 9.11 | 9.17 | 0.06 | 0.66% | 9.16 | 10 | 9.17 | 39 | 0.00 |
| 2024-04-02 | 1444 | 845000 | 359 | 7713800 | 9.18 | 9.21 | 9.11 | 9.12 | 0.05 | -0.55% | 9.12 | 15 | 9.14 | 10 | 0.00 |
| 2024-04-03 | 1444 | 720000 | 286 | 6551660 | 9.12 | 9.12 | 9.09 | 9.10 | 0.02 | -0.22% | 9.10 | 11 | 9.11 | 16 | 0.00 |
| 2024-04-08 | 1444 | 1025000 | 351 | 9324930 | 9.10 | 9.14 | 9.06 | 9.14 | 0.04 | 0.44% | 9.13 | 9 | 9.14 | 10 | 0.00 |
| 2024-04-09 | 1444 | 1144000 | 432 | 10558650 | 9.14 | 9.28 | 9.14 | 9.24 | 0.10 | 1.09% | 9.23 | 18 | 9.24 | 47 | 0.00 |
| 2024-04-10 | 1444 | 1365000 | 450 | 12665240 | 9.24 | 9.32 | 9.24 | 9.27 | 0.03 | 0.32% | 9.26 | 24 | 9.27 | 10 | 0.00 |
| 2024-04-11 | 1444 | 1097000 | 374 | 10089520 | 9.27 | 9.27 | 9.16 | 9.18 | 0.09 | -0.97% | 9.18 | 62 | 9.19 | 23 | 0.00 |
| 2024-04-12 | 1444 | 1113000 | 402 | 10165120 | 9.18 | 9.18 | 9.11 | 9.13 | 0.05 | -0.54% | 9.12 | 38 | 9.14 | 8 | 0.00 |
| 2024-04-15 | 1444 | 712000 | 280 | 6511640 | 9.12 | 9.17 | 9.11 | 9.12 | 0.01 | -0.11% | 9.12 | 28 | 9.16 | 36 | 0.00 |
| 2024-04-16 | 1444 | 2688000 | 840 | 24244170 | 9.11 | 9.11 | 8.96 | 8.96 | 0.16 | -1.75% | 8.96 | 28 | 8.97 | 10 | 0.00 |
| 2024-04-17 | 1444 | 965000 | 356 | 8716950 | 8.96 | 9.10 | 8.96 | 9.10 | 0.14 | 1.56% | 9.09 | 9 | 9.10 | 17 | 0.00 |
| 2024-04-18 | 1444 | 2124000 | 758 | 19740750 | 9.10 | 9.41 | 9.07 | 9.34 | 0.24 | 2.64% | 9.33 | 11 | 9.34 | 49 | 0.00 |
| 2024-04-19 | 1444 | 2025178 | 1004 | 18669634 | 9.33 | 9.37 | 9.06 | 9.15 | 0.19 | -2.03% | 9.15 | 3 | 9.16 | 24 | 0.00 |
| 2024-04-22 | 1444 | 2694000 | 813 | 25124030 | 9.15 | 9.40 | 9.15 | 9.35 | 0.20 | 2.19% | 9.34 | 16 | 9.35 | 25 | 0.00 |
| 2024-04-23 | 1444 | 642000 | 268 | 5991360 | 9.38 | 9.39 | 9.28 | 9.32 | 0.03 | -0.32% | 9.32 | 7 | 9.33 | 6 | 0.00 |
| 2024-04-24 | 1444 | 837000 | 293 | 7816040 | 9.33 | 9.37 | 9.30 | 9.33 | 0.01 | 0.11% | 9.33 | 3 | 9.35 | 2 | 0.00 |
| 2024-04-25 | 1444 | 902000 | 382 | 8465510 | 9.32 | 9.44 | 9.31 | 9.40 | 0.07 | 0.75% | 9.40 | 33 | 9.41 | 22 | 0.00 |