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
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 | 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,
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 |