力鵬(1447)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 | 7.89 0 0% | 7.84 -0.05 -0.63% | 7.84 0 0% | 7.88 0.04 0.51% | 7.87 -0.01 -0.13% | 7.80 -0.07 -0.89% | 7.70 -0.1 -1.28% | 7.68 -0.02 -0.26% | 7.73 0.05 0.65% | 7.70 -0.03 -0.39% | 7.70 0 0% | 7.70 0 0% | 7.65 -0.05 -0.65% | 7.65 0 0% | 7.74 0.09 1.18% | 7.80 0.06 0.78% | 7.83 0.03 0.38% | 7.83 0 0% | 7.82 -0.01 -0.13% | 7.82 0 0% | 7.73 -0.09 -1.15% | 7.71 -0.02 -0.26% | 7.77 | |||||||||
| 2 月 | 7.71 0 0% | 7.70 -0.01 -0.13% | 7.67 -0.03 -0.39% | 8.05 0.38 4.95% | 8.14 0.09 1.12% | 8.49 0.35 4.3% | 8.60 0.11 1.3% | 8.96 0.36 4.19% | 8.77 -0.19 -2.12% | 8.71 -0.06 -0.68% | 8.45 -0.26 -2.99% | 8.31 -0.14 -1.66% | 8.37 0.06 0.72% | 8.28 | ||||||||||||||||||
| 3 月 | 8.33 -0.04 -0.48% | 8.27 -0.06 -0.72% | 8.50 0.23 2.78% | 8.50 0 0% | 8.46 -0.04 -0.47% | 8.30 -0.16 -1.89% | 8.22 -0.08 -0.96% | 8.18 -0.04 -0.49% | 8.10 -0.08 -0.98% | 8.13 0.03 0.37% | 8.31 0.18 2.21% | 8.03 -0.28 -3.37% | 7.92 -0.11 -1.37% | 7.94 0.02 0.25% | 7.93 -0.01 -0.13% | 8.01 0.08 1.01% | 8.01 0 0% | 8.11 0.1 1.25% | 8.17 0.06 0.74% | 8.08 -0.09 -1.1% | 8.03 -0.05 -0.62% | 8.15 | ||||||||||
| 4 月 | 8.05 0.02 0.25% | 8.03 -0.02 -0.25% | 7.92 -0.11 -1.37% | 7.92 0 0% | 8.03 0.11 1.39% | 8.05 0.02 0.25% | 7.96 -0.09 -1.12% | 7.94 -0.02 -0.25% | 7.88 -0.06 -0.76% | 7.70 -0.18 -2.28% | 7.78 0.08 1.04% | 7.86 0.08 1.03% | 7.80 -0.06 -0.76% | 7.91 |
說明:最高漲幅:4.95%最低跌幅:-3.37% 最高價:8.96最低價:7.65平均價:8.03,灰色底表示週末,漲29天(3.55)元,跌45天(-3.61)元,平盤14天
5%=2,4%=3,3%=1,2%=1,1%=15,0%=21,-0%=4,-1%=4,-2%=18,-3%=19,
| 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 | 1447 | 306000 | 170 | 2417180 | 7.92 | 7.92 | 7.88 | 7.89 | 0.04 | 0% | 7.89 | 3 | 7.90 | 9 | 0.00 |
| 2024-01-03 | 1447 | 794000 | 341 | 6223770 | 7.88 | 7.89 | 7.80 | 7.84 | 0.05 | -0.63% | 7.83 | 2 | 7.84 | 16 | 0.00 |
| 2024-01-04 | 1447 | 694000 | 195 | 5439340 | 7.84 | 7.86 | 7.82 | 7.84 | 0.00 | 0% | 7.83 | 40 | 7.84 | 3 | 0.00 |
| 2024-01-05 | 1447 | 721000 | 197 | 5688870 | 7.84 | 7.92 | 7.83 | 7.88 | 0.04 | 0.51% | 7.88 | 14 | 7.89 | 1 | 0.00 |
| 2024-01-08 | 1447 | 316000 | 154 | 2489260 | 7.87 | 7.90 | 7.86 | 7.87 | 0.01 | -0.13% | 7.87 | 4 | 7.89 | 12 | 0.00 |
| 2024-01-09 | 1447 | 1180000 | 291 | 9237390 | 7.90 | 7.90 | 7.80 | 7.80 | 0.07 | -0.89% | 7.79 | 28 | 7.80 | 6 | 0.00 |
| 2024-01-10 | 1447 | 1055000 | 340 | 8127570 | 7.80 | 7.80 | 7.68 | 7.70 | 0.10 | -1.28% | 7.69 | 34 | 7.70 | 8 | 0.00 |
| 2024-01-11 | 1447 | 988000 | 276 | 7586380 | 7.65 | 7.72 | 7.63 | 7.68 | 0.02 | -0.26% | 7.68 | 18 | 7.70 | 11 | 0.00 |
| 2024-01-12 | 1447 | 402000 | 128 | 3100250 | 7.66 | 7.74 | 7.66 | 7.73 | 0.05 | 0.65% | 7.72 | 10 | 7.73 | 15 | 0.00 |
| 2024-01-15 | 1447 | 641000 | 151 | 4936820 | 7.73 | 7.73 | 7.68 | 7.70 | 0.03 | -0.39% | 7.70 | 155 | 7.71 | 6 | 0.00 |
| 2024-01-16 | 1447 | 1131000 | 294 | 8676750 | 7.68 | 7.70 | 7.64 | 7.70 | 0.00 | 0% | 7.70 | 109 | 7.71 | 7 | 0.00 |
| 2024-01-17 | 1447 | 1509000 | 372 | 11581850 | 7.66 | 7.71 | 7.65 | 7.70 | 0.00 | 0% | 7.70 | 95 | 7.71 | 3 | 0.00 |
| 2024-01-18 | 1447 | 728000 | 201 | 5588540 | 7.70 | 7.73 | 7.65 | 7.65 | 0.05 | -0.65% | 7.65 | 29 | 7.68 | 7 | 0.00 |
| 2024-01-19 | 1447 | 597000 | 176 | 4566130 | 7.66 | 7.67 | 7.61 | 7.65 | 0.00 | 0% | 7.65 | 1 | 7.67 | 12 | 0.00 |
| 2024-01-22 | 1447 | 412000 | 127 | 3172150 | 7.66 | 7.74 | 7.65 | 7.74 | 0.09 | 1.18% | 7.72 | 10 | 7.74 | 22 | 0.00 |
| 2024-01-23 | 1447 | 652000 | 236 | 5081200 | 7.76 | 7.82 | 7.74 | 7.80 | 0.06 | 0.78% | 7.80 | 3 | 7.81 | 7 | 0.00 |
| 2024-01-24 | 1447 | 939000 | 237 | 7382280 | 7.80 | 7.88 | 7.80 | 7.83 | 0.03 | 0.38% | 7.83 | 8 | 7.85 | 9 | 0.00 |
| 2024-01-25 | 1447 | 676000 | 157 | 5291200 | 7.84 | 7.86 | 7.80 | 7.83 | 0.00 | 0% | 7.82 | 5 | 7.83 | 2 | 0.00 |
| 2024-01-26 | 1447 | 431000 | 138 | 3367180 | 7.83 | 7.84 | 7.79 | 7.82 | 0.01 | -0.13% | 7.80 | 29 | 7.82 | 8 | 0.00 |
| 2024-01-29 | 1447 | 621000 | 150 | 4844880 | 7.82 | 7.82 | 7.78 | 7.82 | 0.00 | 0% | 7.80 | 5 | 7.82 | 14 | 0.00 |
| 2024-01-30 | 1447 | 758000 | 237 | 5874810 | 7.82 | 7.82 | 7.71 | 7.73 | 0.09 | -1.15% | 7.72 | 3 | 7.73 | 1 | 0.00 |
| 2024-01-31 | 1447 | 386000 | 140 | 2969180 | 7.75 | 7.75 | 7.66 | 7.71 | 0.02 | -0.26% | 7.70 | 57 | 7.71 | 11 | 0.00 |
| 2024-02-01 | 1447 | 269000 | 130 | 2072660 | 7.73 | 7.74 | 7.67 | 7.71 | 0.00 | 0% | 7.71 | 3 | 7.72 | 17 | 0.00 |
| 2024-02-02 | 1447 | 400000 | 150 | 3084090 | 7.72 | 7.74 | 7.69 | 7.70 | 0.01 | -0.13% | 7.70 | 8 | 7.71 | 3 | 0.00 |
| 2024-02-05 | 1447 | 728000 | 228 | 5592170 | 7.70 | 7.71 | 7.64 | 7.67 | 0.03 | -0.39% | 7.67 | 11 | 7.69 | 5 | 0.00 |
| 2024-02-15 | 1447 | 5010000 | 1249 | 39872210 | 7.90 | 8.05 | 7.85 | 8.05 | 0.38 | 4.95% | 8.05 | 3 | 8.06 | 32 | 0.00 |
| 2024-02-16 | 1447 | 5158000 | 1628 | 42361730 | 8.46 | 8.46 | 8.14 | 8.14 | 0.09 | 1.12% | 8.14 | 5 | 8.16 | 7 | 0.00 |
| 2024-02-19 | 1447 | 7588000 | 2221 | 63850780 | 8.15 | 8.56 | 8.09 | 8.49 | 0.35 | 4.3% | 8.48 | 56 | 8.49 | 13 | 0.00 |
| 2024-02-20 | 1447 | 7305000 | 1932 | 63331590 | 8.65 | 8.80 | 8.55 | 8.60 | 0.11 | 1.3% | 8.60 | 113 | 8.62 | 4 | 0.00 |
| 2024-02-21 | 1447 | 9863000 | 2390 | 87627790 | 8.65 | 8.99 | 8.64 | 8.96 | 0.36 | 4.19% | 8.95 | 2 | 8.96 | 4 | 0.00 |
| 2024-02-22 | 1447 | 6074000 | 1814 | 53180420 | 8.90 | 8.90 | 8.70 | 8.77 | 0.19 | -2.12% | 8.76 | 153 | 8.77 | 30 | 0.00 |
| 2024-02-23 | 1447 | 5158000 | 1514 | 45628390 | 8.80 | 8.98 | 8.71 | 8.71 | 0.06 | -0.68% | 8.71 | 19 | 8.73 | 49 | 0.00 |
| 2024-02-26 | 1447 | 4103000 | 1293 | 35206250 | 8.81 | 8.81 | 8.45 | 8.45 | 0.26 | -2.99% | 8.45 | 79 | 8.47 | 15 | 0.00 |
| 2024-02-27 | 1447 | 2817000 | 860 | 23527030 | 8.43 | 8.50 | 8.30 | 8.31 | 0.14 | -1.66% | 8.31 | 20 | 8.34 | 2 | 0.00 |
| 2024-02-29 | 1447 | 1504000 | 541 | 12572350 | 8.35 | 8.43 | 8.33 | 8.37 | 0.06 | 0.72% | 8.37 | 6 | 8.39 | 3 | 0.00 |
| 2024-03-01 | 1447 | 1423000 | 464 | 11840380 | 8.40 | 8.41 | 8.26 | 8.33 | 0.04 | -0.48% | 8.30 | 52 | 8.33 | 93 | 0.00 |
| 2024-03-04 | 1447 | 1685000 | 624 | 13913960 | 8.21 | 8.31 | 8.21 | 8.27 | 0.06 | -0.72% | 8.25 | 32 | 8.27 | 7 | 0.00 |
| 2024-03-05 | 1447 | 3330000 | 1149 | 28071150 | 8.27 | 8.60 | 8.23 | 8.50 | 0.23 | 2.78% | 8.46 | 2 | 8.50 | 69 | 0.00 |
| 2024-03-06 | 1447 | 1992000 | 716 | 16921200 | 8.53 | 8.59 | 8.44 | 8.50 | 0.00 | 0% | 8.47 | 2 | 8.50 | 14 | 0.00 |
| 2024-03-07 | 1447 | 2609000 | 856 | 22276070 | 8.50 | 8.63 | 8.42 | 8.46 | 0.04 | -0.47% | 8.45 | 80 | 8.47 | 27 | 0.00 |
| 2024-03-08 | 1447 | 2119000 | 751 | 17737210 | 8.45 | 8.49 | 8.29 | 8.30 | 0.16 | -1.89% | 8.30 | 12 | 8.31 | 19 | 0.00 |
| 2024-03-11 | 1447 | 1916000 | 636 | 15816970 | 8.26 | 8.37 | 8.21 | 8.22 | 0.08 | -0.96% | 8.22 | 22 | 8.23 | 18 | 0.00 |
| 2024-03-12 | 1447 | 2237000 | 881 | 18379810 | 8.15 | 8.32 | 8.15 | 8.18 | 0.04 | -0.49% | 8.18 | 169 | 8.19 | 21 | 0.00 |
| 2024-03-13 | 1447 | 2391000 | 911 | 19289890 | 8.18 | 8.20 | 8.00 | 8.10 | 0.08 | -0.98% | 8.07 | 3 | 8.10 | 6 | 0.00 |
| 2024-03-14 | 1447 | 1537000 | 650 | 12507040 | 8.10 | 8.20 | 8.09 | 8.13 | 0.03 | 0.37% | 8.13 | 16 | 8.14 | 15 | 0.00 |
| 2024-03-15 | 1447 | 4276000 | 523 | 35387270 | 8.16 | 8.31 | 8.02 | 8.31 | 0.18 | 2.21% | 8.30 | 495 | 8.31 | 87 | 0.00 |
| 2024-03-18 | 1447 | 2330000 | 856 | 18777460 | 8.25 | 8.25 | 8.00 | 8.03 | 0.28 | -3.37% | 8.02 | 93 | 8.03 | 2 | 0.00 |
| 2024-03-19 | 1447 | 1808000 | 602 | 14464930 | 8.04 | 8.07 | 7.92 | 7.92 | 0.11 | -1.37% | 7.92 | 7 | 7.93 | 4 | 0.00 |
| 2024-03-20 | 1447 | 2585000 | 684 | 20393010 | 7.92 | 7.97 | 7.81 | 7.94 | 0.02 | 0.25% | 7.94 | 21 | 7.95 | 28 | 0.00 |
| 2024-03-21 | 1447 | 666000 | 349 | 5294540 | 8.05 | 8.05 | 7.91 | 7.93 | 0.01 | -0.13% | 7.93 | 3 | 7.94 | 6 | 0.00 |
| 2024-03-22 | 1447 | 845000 | 316 | 6747700 | 7.93 | 8.04 | 7.92 | 8.01 | 0.08 | 1.01% | 8.00 | 51 | 8.01 | 6 | 0.00 |
| 2024-03-25 | 1447 | 1117000 | 342 | 8969150 | 8.00 | 8.08 | 8.00 | 8.01 | 0.00 | 0% | 8.00 | 27 | 8.01 | 4 | 0.00 |
| 2024-03-26 | 1447 | 1346000 | 455 | 10882610 | 7.99 | 8.12 | 7.99 | 8.11 | 0.10 | 1.25% | 8.10 | 4 | 8.11 | 8 | 0.00 |
| 2024-03-27 | 1447 | 1460000 | 484 | 11886130 | 8.06 | 8.20 | 8.03 | 8.17 | 0.06 | 0.74% | 8.16 | 2 | 8.17 | 3 | 0.00 |
| 2024-03-28 | 1447 | 1122000 | 396 | 9132820 | 8.21 | 8.24 | 8.08 | 8.08 | 0.09 | -1.1% | 8.08 | 92 | 8.10 | 2 | 0.00 |
| 2024-03-29 | 1447 | 845000 | 291 | 6784790 | 8.08 | 8.08 | 8.00 | 8.03 | 0.05 | -0.62% | 8.02 | 4 | 8.03 | 7 | 0.00 |
| 2024-04-01 | 1447 | 1189000 | 305 | 9586570 | 8.06 | 8.10 | 8.03 | 8.05 | 0.02 | 0.25% | 8.05 | 20 | 8.07 | 16 | 0.00 |
| 2024-04-02 | 1447 | 1955000 | 376 | 15673650 | 8.07 | 8.11 | 7.98 | 8.03 | 0.02 | -0.25% | 8.01 | 100 | 8.03 | 15 | 0.00 |
| 2024-04-03 | 1447 | 1452000 | 482 | 11523820 | 7.98 | 8.04 | 7.89 | 7.92 | 0.11 | -1.37% | 7.92 | 41 | 7.93 | 3 | 0.00 |
| 2024-04-08 | 1447 | 480000 | 247 | 3799760 | 7.95 | 7.95 | 7.88 | 7.92 | 0.00 | 0% | 7.91 | 21 | 7.92 | 2 | 0.00 |
| 2024-04-09 | 1447 | 798000 | 324 | 6391060 | 7.92 | 8.06 | 7.92 | 8.03 | 0.11 | 1.39% | 8.02 | 5 | 8.03 | 4 | 0.00 |
| 2024-04-10 | 1447 | 618000 | 230 | 4971460 | 8.03 | 8.08 | 8.02 | 8.05 | 0.02 | 0.25% | 8.03 | 10 | 8.05 | 1 | 0.00 |
| 2024-04-11 | 1447 | 889000 | 280 | 7097750 | 8.05 | 8.07 | 7.96 | 7.96 | 0.09 | -1.12% | 7.96 | 22 | 7.97 | 9 | 0.00 |
| 2024-04-12 | 1447 | 544000 | 229 | 4321980 | 7.99 | 7.99 | 7.92 | 7.94 | 0.02 | -0.25% | 7.93 | 28 | 7.94 | 1 | 0.00 |
| 2024-04-15 | 1447 | 1180000 | 388 | 9318620 | 7.94 | 7.98 | 7.84 | 7.88 | 0.06 | -0.76% | 7.87 | 3 | 7.88 | 1 | 0.00 |
| 2024-04-16 | 1447 | 1894000 | 610 | 14684580 | 7.88 | 7.88 | 7.70 | 7.70 | 0.18 | -2.28% | 7.69 | 42 | 7.70 | 147 | 0.00 |
| 2024-04-17 | 1447 | 944000 | 385 | 7318330 | 7.74 | 7.84 | 7.67 | 7.78 | 0.08 | 1.04% | 7.78 | 114 | 7.79 | 13 | 0.00 |
| 2024-04-18 | 1447 | 685000 | 328 | 5376760 | 7.79 | 7.91 | 7.72 | 7.86 | 0.08 | 1.03% | 7.86 | 8 | 7.89 | 6 | 0.00 |
| 2024-04-19 | 1447 | 1447115 | 608 | 11326704 | 7.86 | 7.95 | 7.71 | 7.80 | 0.06 | -0.76% | 7.80 | 28 | 7.81 | 17 | 0.00 |