力銘(3593)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 | 11.15 0 0% | 11.10 -0.05 -0.45% | 11.00 -0.1 -0.9% | 11.00 0 0% | 10.95 -0.05 -0.45% | 10.90 -0.05 -0.46% | 10.85 -0.05 -0.46% | 10.90 0.05 0.46% | 10.90 0 0% | 10.90 0 0% | 10.50 -0.4 -3.67% | 10.50 0 0% | 10.30 -0.2 -1.9% | 10.30 0 0% | 10.15 -0.15 -1.46% | 10.20 0.05 0.49% | 10.25 0.05 0.49% | 10.20 -0.05 -0.49% | 10.15 -0.05 -0.49% | 10.20 0.05 0.49% | 10.10 -0.1 -0.98% | 10.10 0 0% | 10.57 | |||||||||
2 月 | 10.25 0.15 1.49% | 11.25 1 9.76% | 12.35 1.1 9.78% | 11.55 -0.8 -6.48% | 11.55 0 0% | 11.80 0.25 2.16% | 12.95 1.15 9.75% | 13.55 0.6 4.63% | 13.25 -0.3 -2.21% | 12.65 -0.6 -4.53% | 12.50 -0.15 -1.19% | 12.35 -0.15 -1.2% | 12.55 0.2 1.62% | 12.18 | ||||||||||||||||||
3 月 | 12.15 -0.4 -3.19% | 12.50 0.35 2.88% | 12.65 0.15 1.2% | 12.45 -0.2 -1.58% | 12.10 -0.35 -2.81% | 11.90 -0.2 -1.65% | 11.95 0.05 0.42% | 12.00 0.05 0.42% | 11.75 -0.25 -2.08% | 11.80 0.05 0.43% | 11.30 -0.5 -4.24% | 11.20 -0.1 -0.88% | 11.40 0.2 1.79% | 11.40 0 0% | 11.35 -0.05 -0.44% | 11.40 0.05 0.44% | 11.45 0.05 0.44% | 11.25 -0.2 -1.75% | 11.35 0.1 0.89% | 11.35 0 0% | 11.74 |
說明:最高漲幅:9.78%最低跌幅:-6.48% 最高價:13.55最低價:10.10平均價:11.43,灰色底表示週末,漲27天(7.75)元,跌32天(-7.55)元,平盤11天
10%=4,5%=1,3%=2,2%=5,1%=3,0%=23,-0%=1,-1%=2,-2%=2,-3%=4,-4%=6,-5%=8,-6%=9,
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 | 3593 | 20000 | 17 | 221650 | 11.20 | 11.40 | 10.85 | 11.15 | 0.00 | 0% | 11.00 | 3 | 11.15 | 2 | 0.00 |
2024-01-03 | 3593 | 26000 | 15 | 285400 | 11.00 | 11.10 | 10.85 | 11.10 | 0.05 | -0.45% | 10.95 | 1 | 11.10 | 2 | 0.00 |
2024-01-04 | 3593 | 8000 | 7 | 86600 | 10.80 | 11.00 | 10.80 | 11.00 | 0.10 | -0.9% | 10.80 | 1 | 11.00 | 5 | 0.00 |
2024-01-05 | 3593 | 13000 | 13 | 140850 | 10.95 | 11.00 | 10.75 | 11.00 | 0.00 | 0% | 10.85 | 1 | 10.95 | 1 | 0.00 |
2024-01-08 | 3593 | 10000 | 8 | 109050 | 10.90 | 10.95 | 10.90 | 10.95 | 0.05 | -0.45% | 10.85 | 1 | 10.95 | 4 | 0.00 |
2024-01-09 | 3593 | 8000 | 7 | 87000 | 10.95 | 10.95 | 10.80 | 10.90 | 0.05 | -0.46% | 10.80 | 1 | 10.90 | 5 | 0.00 |
2024-01-10 | 3593 | 9000 | 7 | 97750 | 10.90 | 10.90 | 10.85 | 10.85 | 0.05 | -0.46% | 10.80 | 1 | 10.90 | 1 | 0.00 |
2024-01-11 | 3593 | 9000 | 7 | 98200 | 11.10 | 11.10 | 10.85 | 10.90 | 0.05 | 0.46% | 10.90 | 1 | 10.95 | 5 | 0.00 |
2024-01-12 | 3593 | 15000 | 11 | 161800 | 10.90 | 10.90 | 10.75 | 10.90 | 0.00 | 0% | 10.75 | 3 | 10.90 | 4 | 0.00 |
2024-01-15 | 3593 | 23000 | 14 | 247900 | 10.75 | 10.90 | 10.75 | 10.90 | 0.00 | 0% | 10.75 | 3 | 10.90 | 7 | 0.00 |
2024-01-16 | 3593 | 92000 | 49 | 970650 | 10.70 | 10.75 | 10.50 | 10.50 | 0.40 | -3.67% | 10.50 | 3 | 10.65 | 1 | 0.00 |
2024-01-17 | 3593 | 30000 | 20 | 314850 | 10.50 | 10.50 | 10.45 | 10.50 | 0.00 | 0% | 10.45 | 4 | 10.50 | 5 | 0.00 |
2024-01-18 | 3593 | 9000 | 8 | 93400 | 10.50 | 10.50 | 10.30 | 10.30 | 0.20 | -1.9% | 10.30 | 5 | 10.40 | 1 | 0.00 |
2024-01-19 | 3593 | 51000 | 29 | 521600 | 10.35 | 10.35 | 10.15 | 10.30 | 0.00 | 0% | 10.30 | 1 | 10.35 | 2 | 0.00 |
2024-01-22 | 3593 | 46000 | 30 | 466600 | 10.20 | 10.20 | 10.10 | 10.15 | 0.15 | -1.46% | 10.15 | 1 | 10.25 | 2 | 0.00 |
2024-01-23 | 3593 | 54000 | 39 | 545450 | 10.10 | 10.25 | 10.05 | 10.20 | 0.05 | 0.49% | 10.15 | 1 | 10.20 | 7 | 0.00 |
2024-01-24 | 3593 | 219000 | 93 | 2200850 | 10.05 | 10.25 | 10.00 | 10.25 | 0.05 | 0.49% | 10.05 | 1 | 10.25 | 2 | 0.00 |
2024-01-25 | 3593 | 62000 | 21 | 627050 | 10.10 | 10.25 | 10.05 | 10.20 | 0.05 | -0.49% | 10.15 | 2 | 10.20 | 5 | 0.00 |
2024-01-26 | 3593 | 15000 | 10 | 152750 | 10.20 | 10.25 | 10.15 | 10.15 | 0.05 | -0.49% | 10.10 | 14 | 10.25 | 13 | 0.00 |
2024-01-29 | 3593 | 24000 | 14 | 242400 | 10.15 | 10.20 | 10.05 | 10.20 | 0.05 | 0.49% | 10.15 | 1 | 10.20 | 2 | 0.00 |
2024-01-30 | 3593 | 12000 | 8 | 121650 | 10.25 | 10.25 | 10.05 | 10.10 | 0.10 | -0.98% | 10.10 | 1 | 10.15 | 1 | 0.00 |
2024-01-31 | 3593 | 10000 | 5 | 101100 | 10.10 | 10.15 | 10.10 | 10.10 | 0.00 | 0% | 10.10 | 2 | 10.15 | 12 | 0.00 |
2024-02-01 | 3593 | 16000 | 10 | 163150 | 10.30 | 10.30 | 10.15 | 10.25 | 0.15 | 1.49% | 10.20 | 1 | 10.25 | 2 | 0.00 |
2024-02-02 | 3593 | 413000 | 154 | 4602000 | 10.25 | 11.25 | 10.25 | 11.25 | 1.00 | 9.76% | 11.25 | 30 | 0.00 | 0 | 0.00 |
2024-02-05 | 3593 | 1069000 | 406 | 12881900 | 11.75 | 12.35 | 11.10 | 12.35 | 1.10 | 9.78% | 12.35 | 49 | 0.00 | 0 | 0.00 |
2024-02-15 | 3593 | 682000 | 380 | 7973250 | 12.35 | 12.35 | 11.15 | 11.55 | 0.80 | -6.48% | 11.55 | 2 | 11.75 | 2 | 0.00 |
2024-02-16 | 3593 | 180000 | 139 | 2034600 | 11.20 | 11.70 | 11.05 | 11.55 | 0.00 | 0% | 11.55 | 11 | 11.60 | 6 | 0.00 |
2024-02-19 | 3593 | 350000 | 259 | 4184450 | 11.15 | 12.35 | 11.15 | 11.80 | 0.25 | 2.16% | 11.80 | 34 | 11.90 | 1 | 0.00 |
2024-02-20 | 3593 | 744000 | 268 | 9322700 | 12.00 | 12.95 | 11.80 | 12.95 | 1.15 | 9.75% | 12.95 | 150 | 0.00 | 0 | 0.00 |
2024-02-21 | 3593 | 854000 | 442 | 11525600 | 13.50 | 13.95 | 12.90 | 13.55 | 0.60 | 4.63% | 13.00 | 44 | 13.60 | 2 | 0.00 |
2024-02-22 | 3593 | 396000 | 233 | 5130750 | 13.60 | 13.60 | 12.45 | 13.25 | 0.30 | -2.21% | 13.10 | 3 | 13.45 | 2 | 0.00 |
2024-02-23 | 3593 | 212000 | 121 | 2725150 | 13.25 | 13.30 | 12.65 | 12.65 | 0.60 | -4.53% | 12.60 | 6 | 12.70 | 2 | 0.00 |
2024-02-26 | 3593 | 102000 | 62 | 1262750 | 12.55 | 12.60 | 12.20 | 12.50 | 0.15 | -1.19% | 12.40 | 1 | 12.50 | 13 | 0.00 |
2024-02-27 | 3593 | 94000 | 62 | 1169650 | 12.50 | 12.70 | 12.30 | 12.35 | 0.15 | -1.2% | 12.30 | 3 | 12.35 | 3 | 0.00 |
2024-02-29 | 3593 | 89000 | 59 | 1124350 | 12.35 | 12.85 | 12.35 | 12.55 | 0.20 | 1.62% | 12.55 | 23 | 12.90 | 6 | 0.00 |
2024-03-01 | 3593 | 112000 | 73 | 1378150 | 12.95 | 12.95 | 12.00 | 12.15 | 0.40 | -3.19% | 12.15 | 20 | 12.40 | 1 | 0.00 |
2024-03-04 | 3593 | 94000 | 56 | 1166900 | 12.20 | 12.70 | 12.15 | 12.50 | 0.35 | 2.88% | 12.30 | 3 | 12.50 | 14 | 0.00 |
2024-03-05 | 3593 | 90000 | 59 | 1127150 | 12.30 | 12.85 | 12.25 | 12.65 | 0.15 | 1.2% | 12.65 | 2 | 12.70 | 3 | 0.00 |
2024-03-06 | 3593 | 76000 | 48 | 941350 | 12.50 | 12.55 | 12.25 | 12.45 | 0.20 | -1.58% | 12.25 | 3 | 12.45 | 5 | 0.00 |
2024-03-07 | 3593 | 121000 | 60 | 1477850 | 12.30 | 12.45 | 12.05 | 12.10 | 0.35 | -2.81% | 12.10 | 3 | 12.20 | 1 | 0.00 |
2024-03-08 | 3593 | 84000 | 51 | 1005650 | 12.15 | 12.35 | 11.75 | 11.90 | 0.20 | -1.65% | 11.90 | 10 | 12.00 | 3 | 0.00 |
2024-03-11 | 3593 | 49000 | 33 | 586650 | 11.70 | 12.25 | 11.70 | 11.95 | 0.05 | 0.42% | 11.90 | 5 | 11.95 | 1 | 0.00 |
2024-03-12 | 3593 | 38000 | 20 | 454650 | 11.95 | 12.05 | 11.85 | 12.00 | 0.05 | 0.42% | 12.00 | 2 | 12.05 | 1 | 0.00 |
2024-03-13 | 3593 | 56000 | 34 | 660050 | 11.85 | 11.95 | 11.70 | 11.75 | 0.25 | -2.08% | 11.70 | 8 | 11.95 | 5 | 0.00 |
2024-03-14 | 3593 | 50000 | 34 | 584950 | 11.75 | 11.80 | 11.50 | 11.80 | 0.05 | 0.43% | 11.75 | 1 | 11.80 | 3 | 0.00 |
2024-03-15 | 3593 | 55000 | 39 | 627250 | 11.50 | 11.55 | 11.30 | 11.30 | 0.50 | -4.24% | 11.25 | 8 | 11.40 | 1 | 0.00 |
2024-03-18 | 3593 | 20000 | 17 | 224500 | 11.30 | 11.30 | 11.15 | 11.20 | 0.10 | -0.88% | 11.20 | 3 | 11.25 | 3 | 0.00 |
2024-03-19 | 3593 | 40000 | 28 | 453150 | 11.30 | 11.60 | 11.20 | 11.40 | 0.20 | 1.79% | 11.35 | 2 | 11.40 | 1 | 0.00 |
2024-03-20 | 3593 | 22000 | 17 | 250950 | 11.40 | 11.45 | 11.40 | 11.40 | 0.00 | 0% | 11.40 | 5 | 11.70 | 4 | 0.00 |
2024-03-21 | 3593 | 42000 | 25 | 480700 | 11.30 | 11.65 | 11.25 | 11.35 | 0.05 | -0.44% | 11.35 | 4 | 11.50 | 5 | 0.00 |
2024-03-22 | 3593 | 15000 | 13 | 170350 | 11.35 | 11.50 | 11.20 | 11.40 | 0.05 | 0.44% | 11.30 | 1 | 11.40 | 1 | 0.00 |
2024-03-25 | 3593 | 21000 | 13 | 240450 | 11.40 | 11.50 | 11.40 | 11.45 | 0.05 | 0.44% | 11.40 | 5 | 11.50 | 6 | 0.00 |
2024-03-26 | 3593 | 17000 | 14 | 191950 | 11.45 | 11.45 | 11.15 | 11.25 | 0.20 | -1.75% | 11.25 | 1 | 11.40 | 2 | 0.00 |
2024-03-27 | 3593 | 6000 | 4 | 67750 | 11.20 | 11.35 | 11.20 | 11.35 | 0.10 | 0.89% | 11.30 | 2 | 11.45 | 3 | 0.00 |
2024-03-28 | 3593 | 42000 | 26 | 472100 | 11.25 | 11.35 | 11.20 | 11.35 | 0.00 | 0% | 11.20 | 12 | 11.40 | 1 | 0.00 |