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
12345678910111213141516171819202122232425262728293031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,

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 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