麗嬰房(2911)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
12345678910111213141516171819202122232425262728293031當月平均
1 月 6.67
0
0%
6.66
-0.01
-0.15%
6.66
0
0%
6.64
-0.02
-0.3%
 6.66
0.02
0.3%
6.68
0.02
0.3%
6.69
0.01
0.15%
6.60
-0.09
-1.35%
6.56
-0.04
-0.61%
 6.45
-0.11
-1.68%
6.38
-0.07
-1.09%
6.30
-0.08
-1.25%
6.25
-0.05
-0.79%
6.24
-0.01
-0.16%
 6.25
0.01
0.16%
6.20
-0.05
-0.8%
6.20
0
0%
6.17
-0.03
-0.48%
6.17
0
0%
 6.25
0.08
1.3%
6.33
0.08
1.28%
6.27
-0.06
-0.95%
6.42
2 月6.29
0.02
0.32%
6.22
-0.07
-1.11%
 6.20
-0.02
-0.32%
        6.17
-0.03
-0.48%
6.11
-0.06
-0.97%
 6.15
0.04
0.65%
6.10
-0.05
-0.81%
6.11
0.01
0.16%
6.34
0.23
3.76%
6.23
-0.11
-1.74%
 6.16
-0.07
-1.12%
6.23
0.07
1.14%
6.58
3 月          8.16
1.93
30.98%
7.97
-0.19
-2.33%
7.63
-0.34
-4.27%
7.50
-0.13
-1.7%
7.13
-0.37
-4.93%
 7.36
0.23
3.23%
7.08
-0.28
-3.8%
7.08
0
0%
7.02
-0.06
-0.85%
7.02
0
0%
 6.99
-0.03
-0.43%
6.98
-0.01
-0.14%
7.00
0.02
0.29%
7.00
0
0%
6.99
-0.01
-0.14%
  7.25

說明:最高漲幅:30.98%最低跌幅:-4.93% 最高價:8.16最低價:6.10平均價:6.69,灰色底表示週末,漲23天(10.87)元,跌33天(-2.71)元,平盤7天
31%=5,4%=1,3%=2,1%=6,0%=16,-0%=1,-1%=2,-2%=5,-3%=12,-4%=13,

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
2024-01-02 2911 73000 42 488180 6.68 6.70 6.67 6.67 0.01 0% 6.67 41 6.69 7 0.00
2024-01-03 2911 60000 45 399640 6.68 6.68 6.65 6.66 0.01 -0.15% 6.66 4 6.67 1 0.00
2024-01-04 2911 50000 39 332940 6.68 6.68 6.64 6.66 0.00 0% 6.65 1 6.66 4 0.00
2024-01-05 2911 62000 48 410310 6.65 6.65 6.50 6.64 0.02 -0.3% 6.63 13 6.66 5 0.00
2024-01-08 2911 56000 36 373400 6.65 6.70 6.64 6.66 0.02 0.3% 6.65 2 6.66 1 0.00
2024-01-09 2911 76000 40 505350 6.70 6.70 6.61 6.68 0.02 0.3% 6.64 1 6.68 6 0.00
2024-01-10 2911 49000 35 327800 6.72 6.72 6.66 6.69 0.01 0.15% 6.66 4 6.69 6 0.00
2024-01-11 2911 64000 43 423350 6.69 6.69 6.60 6.60 0.09 -1.35% 6.61 2 6.64 4 0.00
2024-01-12 2911 44000 37 289200 6.61 6.61 6.55 6.56 0.04 -0.61% 6.55 9 6.56 13 0.00
2024-01-15 2911 158000 108 1022290 6.50 6.50 6.42 6.45 0.11 -1.68% 6.45 4 6.51 8 0.00
2024-01-16 2911 147000 101 937470 6.42 6.43 6.32 6.38 0.07 -1.09% 6.36 1 6.39 5 0.00
2024-01-17 2911 113000 77 707750 6.27 6.32 6.22 6.30 0.08 -1.25% 6.24 6 6.30 4 0.00
2024-01-18 2911 62000 36 388540 6.32 6.32 6.24 6.25 0.05 -0.79% 6.25 3 6.28 1 0.00
2024-01-19 2911 48000 39 299730 6.24 6.27 6.22 6.24 0.01 -0.16% 6.24 5 6.30 11 0.00
2024-01-22 2911 72000 38 449850 6.25 6.28 6.23 6.25 0.01 0.16% 6.24 2 6.27 13 0.00
2024-01-23 2911 143000 59 889170 6.24 6.26 6.17 6.20 0.05 -0.8% 6.21 1 6.23 3 0.00
2024-01-24 2911 102000 78 628850 6.20 6.21 6.09 6.20 0.00 0% 6.19 6 6.20 1 0.00
2024-01-25 2911 142000 69 878250 6.20 6.20 6.17 6.17 0.03 -0.48% 6.17 2 6.18 2 0.00
2024-01-26 2911 92000 62 567750 6.18 6.22 6.15 6.17 0.00 0% 6.17 2 6.18 5 0.00
2024-01-29 2911 76000 52 473510 6.20 6.45 6.15 6.25 0.08 1.3% 6.22 1 6.25 4 0.00
2024-01-30 2911 137000 75 855770 6.25 6.35 6.18 6.33 0.08 1.28% 6.26 16 6.34 1 0.00
2024-01-31 2911 92000 61 579670 6.30 6.38 6.25 6.27 0.06 -0.95% 6.26 4 6.34 1 0.00
2024-02-01 2911 128000 63 805850 6.27 6.36 6.27 6.29 0.02 0.32% 6.28 1 6.30 7 0.00
2024-02-02 2911 172000 101 1073930 6.28 6.30 6.18 6.22 0.07 -1.11% 6.18 11 6.22 1 0.00
2024-02-05 2911 144000 83 890570 6.22 6.22 6.16 6.20 0.02 -0.32% 6.17 1 6.20 8 0.00
2024-02-15 2911 211000 142 1294920 6.20 6.21 6.09 6.17 0.03 -0.48% 6.14 1 6.17 2 0.00
2024-02-16 2911 370000 243 2259860 6.17 6.17 6.08 6.11 0.06 -0.97% 6.11 10 6.14 3 0.00
2024-02-19 2911 222000 129 1360810 6.11 6.17 6.10 6.15 0.04 0.65% 6.13 5 6.15 16 0.00
2024-02-20 2911 412000 257 2510880 6.15 6.19 6.06 6.10 0.05 -0.81% 6.09 2 6.10 8 0.00
2024-02-21 2911 311000 182 1899080 6.11 6.15 6.09 6.11 0.01 0.16% 6.10 41 6.12 3 0.00
2024-02-22 2911 857000 526 5293710 6.11 6.39 6.00 6.34 0.23 3.76% 6.28 2 6.34 1 0.00
2024-02-23 2911 395000 156 2474210 6.32 6.32 6.20 6.23 0.11 -1.74% 6.22 12 6.24 1 0.00
2024-02-26 2911 342000 160 2113410 6.22 6.23 6.13 6.16 0.07 -1.12% 6.15 7 6.16 33 0.00
2024-02-27 2911 444000 267 2721950 6.16 6.23 6.05 6.23 0.07 1.14% 6.23 3 6.26 8 0.00
2024-03-11 2911 840000 469 6772560 8.28 8.70 7.79 8.16 0.00 30.98% 8.16 1 8.35 17 0.00
2024-03-12 2911 384000 230 3070230 8.16 8.16 7.94 7.97 0.19 -2.33% 7.96 1 7.97 10 0.00
2024-03-13 2911 528000 390 4045080 7.96 7.96 7.55 7.63 0.34 -4.27% 7.63 13 7.64 1 0.00
2024-03-14 2911 296000 184 2228010 7.60 7.60 7.50 7.50 0.13 -1.7% 7.50 14 7.54 4 0.00
2024-03-15 2911 336000 236 2422700 7.50 7.50 7.00 7.13 0.37 -4.93% 7.12 4 7.13 10 0.00
2024-03-18 2911 313000 197 2229620 7.13 7.36 7.00 7.36 0.23 3.23% 7.34 2 7.37 3 0.00
2024-03-19 2911 392000 227 2787890 7.36 7.39 6.76 7.08 0.28 -3.8% 7.08 5 7.13 1 0.00
2024-03-20 2911 173000 108 1228100 7.40 7.40 7.02 7.08 0.00 0% 7.05 1 7.10 10 0.00
2024-03-21 2911 120000 91 842900 7.08 7.08 7.00 7.02 0.06 -0.85% 7.02 3 7.07 2 0.00
2024-03-22 2911 84000 61 588570 7.02 7.07 7.00 7.02 0.00 0% 7.00 6 7.03 5 0.00
2024-03-25 2911 263000 76 1839580 7.02 7.02 6.95 6.99 0.03 -0.43% 6.99 4 7.00 29 0.00
2024-03-26 2911 155000 93 1084700 6.99 7.20 6.92 6.98 0.01 -0.14% 6.98 2 7.04 1 0.00
2024-03-27 2911 75000 47 522850 6.93 7.00 6.93 7.00 0.02 0.29% 6.99 1 7.00 1 0.00
2024-03-28 2911 168000 91 1174340 7.00 7.10 6.90 7.00 0.00 0% 6.92 2 7.02 5 0.00
2024-03-29 2911 53000 44 368900 6.96 7.00 6.91 6.99 0.01 -0.14% 6.95 5 6.99 3 0.00