聯茂(6213)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 | 84.60 0 0% | 85.20 0.6 0.71% | 85.60 0.4 0.47% | 87.00 1.4 1.64% | 87.10 0.1 0.11% | 86.70 -0.4 -0.46% | 84.60 -2.1 -2.42% | 85.50 0.9 1.06% | 85.80 0.3 0.35% | 86.40 0.6 0.7% | 84.60 -1.8 -2.08% | 80.50 -4.1 -4.85% | 80.20 -0.3 -0.37% | 82.60 2.4 2.99% | 86.20 3.6 4.36% | 85.20 -1 -1.16% | 85.60 0.4 0.47% | 84.00 -1.6 -1.87% | 82.80 -1.2 -1.43% | 83.90 1.1 1.33% | 84.60 0.7 0.83% | 82.90 -1.7 -2.01% | 84.82 | |||||||||
| 2 月 | 82.90 0 0% | 86.70 3.8 4.58% | 89.60 2.9 3.34% | 91.00 1.4 1.56% | 94.80 3.8 4.18% | 92.80 -2 -2.11% | 91.10 -1.7 -1.83% | 90.30 -0.8 -0.88% | 89.70 -0.6 -0.66% | 88.90 -0.8 -0.89% | 89.00 0.1 0.11% | 86.00 -3 -3.37% | 89.20 3.2 3.72% | 89.74 | ||||||||||||||||||
| 3 月 | 90.60 1.4 1.57% | 90.80 0.2 0.22% | 91.10 0.3 0.33% | 91.10 0 0% | 88.70 -2.4 -2.63% | 85.50 -3.2 -3.61% | 84.50 -1 -1.17% | 83.40 -1.1 -1.3% | 81.50 -1.9 -2.28% | 81.90 0.4 0.49% | 81.50 -0.4 -0.49% | 83.70 2.2 2.7% | 83.50 -0.2 -0.24% | 83.00 -0.5 -0.6% | 84.80 1.8 2.17% | 85.70 0.9 1.06% | 84.80 -0.9 -1.05% | 85.70 0.9 1.06% | 84.60 -1.1 -1.28% | 89.40 4.8 5.67% | 98.30 8.9 9.96% | 87.85 | ||||||||||
| 4 月 | 107.00 8.7 8.85% | 117.50 10.5 9.81% | 116.50 -1 -0.85% | 111.50 -5 -4.29% | 117.50 6 5.38% | 124.00 6.5 5.53% | 118.50 -5.5 -4.44% | 121.50 3 2.53% | 116.00 -5.5 -4.53% | 107.50 -8.5 -7.33% | 115.42 |
說明:最高漲幅:9.96%最低跌幅:-7.33% 最高價:124.00最低價:80.20平均價:91.26,灰色底表示週末,漲47天(119.8)元,跌35天(-75.7)元,平盤3天
10%=2,9%=3,6%=2,5%=2,4%=5,3%=6,2%=7,1%=9,0%=14,-0%=1,-1%=2,-2%=3,-3%=4,-4%=4,-5%=8,-6%=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 | 6213 | 3749000 | 2303 | 320669200 | 85.80 | 86.70 | 84.50 | 84.60 | 0.20 | 0% | 84.50 | 42 | 84.60 | 11 | 44.76 |
| 2024-01-03 | 6213 | 4150000 | 2413 | 353967900 | 84.00 | 86.40 | 82.80 | 85.20 | 0.60 | 0.71% | 85.20 | 1 | 85.40 | 10 | 45.08 |
| 2024-01-04 | 6213 | 15726000 | 8891 | 1382712400 | 89.00 | 90.30 | 85.50 | 85.60 | 0.40 | 0.47% | 85.60 | 18 | 85.70 | 151 | 45.29 |
| 2024-01-05 | 6213 | 6012000 | 3633 | 520794100 | 86.10 | 88.00 | 84.30 | 87.00 | 1.40 | 1.64% | 87.00 | 1 | 87.10 | 60 | 46.03 |
| 2024-01-08 | 6213 | 3310000 | 1940 | 287648800 | 86.70 | 87.50 | 85.70 | 87.10 | 0.10 | 0.11% | 87.10 | 3 | 87.20 | 7 | 46.08 |
| 2024-01-09 | 6213 | 2227000 | 1301 | 192890600 | 87.40 | 87.60 | 85.70 | 86.70 | 0.40 | -0.46% | 86.60 | 5 | 86.70 | 6 | 45.87 |
| 2024-01-10 | 6213 | 1860000 | 1301 | 158446200 | 86.70 | 87.30 | 84.20 | 84.60 | 2.10 | -2.42% | 84.60 | 58 | 84.70 | 1 | 44.76 |
| 2024-01-11 | 6213 | 2459000 | 1650 | 208664000 | 84.90 | 85.80 | 83.60 | 85.50 | 0.90 | 1.06% | 85.40 | 21 | 85.50 | 3 | 45.24 |
| 2024-01-12 | 6213 | 4100000 | 2660 | 357428600 | 84.90 | 88.20 | 84.90 | 85.80 | 0.30 | 0.35% | 85.80 | 24 | 85.90 | 2 | 45.40 |
| 2024-01-15 | 6213 | 1227000 | 851 | 106330400 | 86.50 | 87.10 | 85.90 | 86.40 | 0.60 | 0.7% | 86.40 | 30 | 86.50 | 17 | 45.71 |
| 2024-01-16 | 6213 | 1690000 | 1232 | 143992700 | 86.40 | 86.40 | 84.60 | 84.60 | 1.80 | -2.08% | 84.60 | 22 | 84.70 | 18 | 44.76 |
| 2024-01-17 | 6213 | 4717000 | 3339 | 386991700 | 84.70 | 85.20 | 80.50 | 80.50 | 4.10 | -4.85% | 80.50 | 42 | 80.80 | 44 | 42.59 |
| 2024-01-18 | 6213 | 1669000 | 1097 | 134390100 | 81.00 | 81.80 | 79.80 | 80.20 | 0.30 | -0.37% | 80.20 | 23 | 80.30 | 1 | 42.43 |
| 2024-01-19 | 6213 | 1517000 | 1064 | 124780900 | 81.90 | 82.90 | 81.00 | 82.60 | 2.40 | 2.99% | 82.50 | 1 | 82.60 | 21 | 43.70 |
| 2024-01-22 | 6213 | 4852000 | 2940 | 414808700 | 82.70 | 86.50 | 82.70 | 86.20 | 3.60 | 4.36% | 86.10 | 2 | 86.20 | 28 | 45.61 |
| 2024-01-23 | 6213 | 1512000 | 1082 | 129287500 | 86.20 | 86.20 | 85.00 | 85.20 | 1.00 | -1.16% | 85.20 | 12 | 85.30 | 14 | 45.08 |
| 2024-01-24 | 6213 | 1841000 | 1041 | 156877200 | 85.80 | 85.80 | 84.40 | 85.60 | 0.40 | 0.47% | 85.40 | 21 | 85.60 | 14 | 45.29 |
| 2024-01-25 | 6213 | 1767000 | 1222 | 149752700 | 85.50 | 86.40 | 83.80 | 84.00 | 1.60 | -1.87% | 84.00 | 4 | 84.10 | 2 | 44.44 |
| 2024-01-26 | 6213 | 1529000 | 1118 | 127007000 | 84.30 | 84.30 | 82.50 | 82.80 | 1.20 | -1.43% | 82.80 | 44 | 82.90 | 14 | 43.81 |
| 2024-01-29 | 6213 | 648000 | 443 | 54148600 | 82.40 | 84.10 | 82.40 | 83.90 | 1.10 | 1.33% | 83.80 | 1 | 83.90 | 6 | 44.39 |
| 2024-01-30 | 6213 | 2044000 | 1426 | 173196100 | 84.30 | 85.60 | 83.40 | 84.60 | 0.70 | 0.83% | 84.60 | 18 | 84.70 | 20 | 44.76 |
| 2024-01-31 | 6213 | 1872000 | 1224 | 155867200 | 84.60 | 85.00 | 82.70 | 82.90 | 1.70 | -2.01% | 82.90 | 50 | 83.00 | 1 | 43.86 |
| 2024-02-01 | 6213 | 1080000 | 709 | 90003200 | 83.00 | 84.20 | 82.80 | 82.90 | 0.00 | 0% | 82.90 | 45 | 83.10 | 8 | 43.86 |
| 2024-02-02 | 6213 | 4606000 | 2731 | 395997400 | 83.30 | 87.30 | 83.30 | 86.70 | 3.80 | 4.58% | 86.70 | 15 | 86.80 | 13 | 45.87 |
| 2024-02-05 | 6213 | 18029000 | 10951 | 1636959200 | 88.50 | 93.30 | 87.80 | 89.60 | 2.90 | 3.34% | 89.60 | 3 | 89.70 | 3 | 47.41 |
| 2024-02-15 | 6213 | 7377000 | 5061 | 664392300 | 91.00 | 91.40 | 88.40 | 91.00 | 1.40 | 1.56% | 90.90 | 4 | 91.00 | 100 | 48.15 |
| 2024-02-16 | 6213 | 7949000 | 5228 | 739600800 | 91.20 | 95.40 | 90.60 | 94.80 | 3.80 | 4.18% | 94.80 | 16 | 94.90 | 97 | 50.16 |
| 2024-02-19 | 6213 | 15627000 | 9735 | 1509212900 | 95.10 | 101.00 | 92.50 | 92.80 | 2.00 | -2.11% | 92.80 | 113 | 93.00 | 21 | 49.10 |
| 2024-02-20 | 6213 | 5097000 | 3428 | 464294100 | 93.10 | 93.20 | 89.70 | 91.10 | 1.70 | -1.83% | 91.10 | 15 | 91.20 | 13 | 48.20 |
| 2024-02-21 | 6213 | 2772000 | 1997 | 252428800 | 91.00 | 92.20 | 90.10 | 90.30 | 0.80 | -0.88% | 90.30 | 5 | 90.40 | 5 | 47.78 |
| 2024-02-22 | 6213 | 3236000 | 2292 | 292175000 | 91.80 | 92.10 | 89.20 | 89.70 | 0.60 | -0.66% | 89.70 | 35 | 89.90 | 5 | 47.46 |
| 2024-02-23 | 6213 | 4621000 | 2983 | 414081000 | 90.20 | 91.20 | 88.60 | 88.90 | 0.80 | -0.89% | 88.90 | 13 | 89.00 | 1 | 47.04 |
| 2024-02-26 | 6213 | 2585000 | 1840 | 229002300 | 88.50 | 89.40 | 87.50 | 89.00 | 0.10 | 0.11% | 88.90 | 28 | 89.00 | 13 | 47.09 |
| 2024-02-27 | 6213 | 4285000 | 3093 | 373455200 | 89.30 | 90.00 | 86.00 | 86.00 | 3.00 | -3.37% | 86.00 | 231 | 86.10 | 13 | 45.50 |
| 2024-02-29 | 6213 | 4641000 | 3152 | 409107800 | 86.90 | 89.70 | 86.40 | 89.20 | 3.20 | 3.72% | 89.10 | 3 | 89.20 | 34 | 47.20 |
| 2024-03-01 | 6213 | 4985000 | 3080 | 453190100 | 90.00 | 92.30 | 89.90 | 90.60 | 1.40 | 1.57% | 90.60 | 6 | 90.70 | 49 | 48.71 |
| 2024-03-04 | 6213 | 3732000 | 2344 | 339611800 | 90.90 | 91.90 | 90.50 | 90.80 | 0.20 | 0.22% | 90.80 | 228 | 90.90 | 1 | 48.82 |
| 2024-03-05 | 6213 | 4218000 | 2945 | 385262000 | 91.50 | 93.30 | 90.20 | 91.10 | 0.30 | 0.33% | 91.10 | 34 | 91.30 | 10 | 48.98 |
| 2024-03-06 | 6213 | 2812000 | 2019 | 255323000 | 90.00 | 91.80 | 89.30 | 91.10 | 0.00 | 0% | 91.00 | 32 | 91.10 | 11 | 48.98 |
| 2024-03-07 | 6213 | 6254000 | 4540 | 566830300 | 91.30 | 93.30 | 88.40 | 88.70 | 2.40 | -2.63% | 88.70 | 118 | 88.80 | 2 | 47.69 |
| 2024-03-08 | 6213 | 4999000 | 3425 | 430948400 | 89.10 | 89.50 | 84.30 | 85.50 | 3.20 | -3.61% | 85.40 | 14 | 85.50 | 47 | 45.97 |
| 2024-03-11 | 6213 | 2355000 | 1739 | 200153100 | 85.80 | 86.40 | 84.50 | 84.50 | 1.00 | -1.17% | 84.50 | 6 | 84.60 | 3 | 45.43 |
| 2024-03-12 | 6213 | 3868000 | 2885 | 323993600 | 85.00 | 85.00 | 83.30 | 83.40 | 1.10 | -1.3% | 83.40 | 195 | 83.50 | 8 | 44.84 |
| 2024-03-13 | 6213 | 3698000 | 2584 | 305200900 | 84.00 | 84.80 | 81.10 | 81.50 | 1.90 | -2.28% | 81.50 | 19 | 81.70 | 1 | 43.82 |
| 2024-03-14 | 6213 | 2207000 | 1709 | 179731900 | 81.70 | 82.40 | 80.70 | 81.90 | 0.40 | 0.49% | 81.80 | 8 | 81.90 | 10 | 44.03 |
| 2024-03-15 | 6213 | 1536000 | 1095 | 125568300 | 81.90 | 82.70 | 81.20 | 81.50 | 0.40 | -0.49% | 81.50 | 7 | 81.60 | 8 | 43.82 |
| 2024-03-18 | 6213 | 1809000 | 1313 | 150301300 | 82.30 | 83.80 | 82.20 | 83.70 | 2.20 | 2.7% | 83.60 | 5 | 83.80 | 35 | 45.00 |
| 2024-03-19 | 6213 | 1584000 | 1135 | 132625700 | 83.50 | 84.60 | 83.00 | 83.50 | 0.20 | -0.24% | 83.50 | 5 | 83.60 | 3 | 44.89 |
| 2024-03-20 | 6213 | 2764000 | 2049 | 231833100 | 84.00 | 84.70 | 83.00 | 83.00 | 0.50 | -0.6% | 83.00 | 36 | 83.20 | 4 | 44.62 |
| 2024-03-21 | 6213 | 2149000 | 1499 | 180834100 | 83.70 | 84.80 | 83.10 | 84.80 | 1.80 | 2.17% | 84.70 | 11 | 84.80 | 1 | 45.59 |
| 2024-03-22 | 6213 | 1649000 | 1103 | 140431200 | 85.00 | 85.70 | 84.30 | 85.70 | 0.90 | 1.06% | 85.50 | 20 | 85.70 | 28 | 46.08 |
| 2024-03-25 | 6213 | 2317000 | 1562 | 197959900 | 86.00 | 86.50 | 84.50 | 84.80 | 0.90 | -1.05% | 84.80 | 10 | 85.10 | 2 | 45.59 |
| 2024-03-26 | 6213 | 5041000 | 3356 | 431188500 | 85.90 | 87.50 | 83.20 | 85.70 | 0.90 | 1.06% | 85.50 | 9 | 85.70 | 9 | 46.08 |
| 2024-03-27 | 6213 | 1801000 | 1330 | 152900500 | 86.80 | 86.80 | 84.40 | 84.60 | 1.10 | -1.28% | 84.60 | 16 | 84.70 | 1 | 45.48 |
| 2024-03-28 | 6213 | 11377000 | 6465 | 1008796100 | 86.00 | 90.40 | 85.30 | 89.40 | 4.80 | 5.67% | 89.40 | 4 | 89.50 | 13 | 48.06 |
| 2024-03-29 | 6213 | 33900000 | 14322 | 2147483647 | 90.50 | 98.30 | 90.50 | 98.30 | 8.90 | 9.96% | 98.30 | 213 | 0.00 | 0 | 52.85 |
| 2024-04-01 | 6213 | 36494000 | 15730 | 2147483647 | 103.00 | 108.00 | 102.50 | 107.00 | 8.70 | 8.85% | 107.00 | 38 | 107.50 | 238 | 57.53 |
| 2024-04-02 | 6213 | 44701000 | 18481 | 2147483647 | 109.50 | 117.50 | 109.00 | 117.50 | 10.50 | 9.81% | 117.50 | 4524 | 0.00 | 0 | 63.17 |
| 2024-04-03 | 6213 | 41916000 | 20435 | 2147483647 | 116.50 | 124.50 | 115.50 | 116.50 | 1.00 | -0.85% | 116.00 | 331 | 116.50 | 150 | 62.63 |
| 2024-04-08 | 6213 | 21188000 | 10048 | 2147483647 | 114.50 | 115.50 | 110.50 | 111.50 | 5.00 | -4.29% | 111.50 | 233 | 112.00 | 38 | 59.95 |
| 2024-04-09 | 6213 | 35521000 | 17760 | 2147483647 | 111.00 | 120.00 | 109.50 | 117.50 | 6.00 | 5.38% | 117.50 | 274 | 118.00 | 176 | 63.17 |
| 2024-04-10 | 6213 | 38893000 | 21035 | 2147483647 | 118.50 | 128.00 | 118.50 | 124.00 | 6.50 | 5.53% | 124.00 | 304 | 124.50 | 49 | 66.67 |
| 2024-04-11 | 6213 | 16393000 | 9495 | 1969787000 | 124.00 | 124.00 | 117.00 | 118.50 | 5.50 | -4.44% | 118.50 | 69 | 119.00 | 45 | 63.71 |
| 2024-04-12 | 6213 | 17769000 | 9730 | 2129723000 | 116.00 | 123.00 | 114.50 | 121.50 | 3.00 | 2.53% | 121.50 | 2 | 122.00 | 375 | 65.32 |
| 2024-04-15 | 6213 | 11300000 | 6454 | 1321029000 | 118.00 | 119.50 | 115.00 | 116.00 | 5.50 | -4.53% | 116.00 | 345 | 116.50 | 3 | 62.37 |
| 2024-04-16 | 6213 | 16728000 | 8544 | 1794166000 | 111.50 | 112.50 | 104.50 | 107.50 | 8.50 | -7.33% | 107.50 | 54 | 108.00 | 84 | 57.80 |