力成(6239)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 136.50
0
0%
135.50
-1
-0.73%
135.00
-0.5
-0.37%
133.00
-2
-1.48%
 130.50
-2.5
-1.88%
130.00
-0.5
-0.38%
132.00
2
1.54%
129.00
-3
-2.27%
127.00
-2
-1.55%
 128.50
1.5
1.18%
132.00
3.5
2.72%
132.00
0
0%
131.00
-1
-0.76%
133.00
2
1.53%
 135.00
2
1.5%
143.50
8.5
6.3%
141.00
-2.5
-1.74%
145.50
4.5
3.19%
145.00
-0.5
-0.34%
 149.50
4.5
3.1%
148.50
-1
-0.67%
145.50
-3
-2.02%
136.23
2 月145.50
0
0%
146.50
1
0.69%
 147.50
1
0.68%
        151.00
3.5
2.37%
150.50
-0.5
-0.33%
 146.00
-4.5
-2.99%
145.00
-1
-0.68%
146.50
1.5
1.03%
146.50
0
0%
149.50
3
2.05%
        147.62

說明:最高漲幅:6.3%最低跌幅:-2.99% 最高價:151.00最低價:127.00平均價:140.03,灰色底表示週末,漲18天(51)元,跌17天(-32.5)元,平盤4天
6%=1,3%=4,2%=7,1%=6,0%=4,-0%=2,-1%=4,-2%=5,-3%=6,

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 6239 8485000 3420 1166729500 140.50 140.50 136.50 136.50 4.50 0% 136.50 77 137.00 220 18.91
2024-01-03 6239 8701000 4145 1174009000 135.00 136.50 133.50 135.50 1.00 -0.73% 135.00 61 135.50 62 18.77
2024-01-04 6239 10085000 5196 1346212500 135.50 136.50 131.00 135.00 0.50 -0.37% 135.00 27 135.50 339 18.70
2024-01-05 6239 6914000 2894 913924000 135.00 135.00 130.50 133.00 2.00 -1.48% 132.50 19 133.00 342 18.42
2024-01-08 6239 5333000 2680 698974500 133.00 133.00 130.00 130.50 2.50 -1.88% 130.50 55 131.00 14 18.07
2024-01-09 6239 5537000 2569 724864000 132.00 132.50 130.00 130.00 0.50 -0.38% 130.00 192 130.50 48 18.01
2024-01-10 6239 6275000 3177 825292500 132.00 132.50 130.00 132.00 2.00 1.54% 131.50 118 132.00 127 18.28
2024-01-11 6239 14780000 7499 1916527500 134.50 135.00 127.00 129.00 3.00 -2.27% 128.50 77 129.00 94 17.87
2024-01-12 6239 5723000 3377 729098500 128.50 129.00 126.00 127.00 2.00 -1.55% 126.50 572 127.00 77 17.59
2024-01-15 6239 7831000 3509 1001772500 127.00 129.50 126.00 128.50 1.50 1.18% 128.50 26 129.00 116 17.80
2024-01-16 6239 8958000 4553 1168986000 127.50 132.00 126.00 132.00 3.50 2.72% 132.00 15 132.50 390 18.28
2024-01-17 6239 8327000 4278 1097942000 131.00 133.00 130.00 132.00 0.00 0% 131.50 87 132.00 10 18.28
2024-01-18 6239 4335000 2314 567968500 132.00 132.50 129.50 131.00 1.00 -0.76% 130.50 143 131.00 1 18.14
2024-01-19 6239 4325000 2210 571474000 132.00 133.00 131.00 133.00 2.00 1.53% 132.50 39 133.00 100 18.42
2024-01-22 6239 5405000 2623 722098000 134.50 135.00 132.00 135.00 2.00 1.5% 134.50 92 135.00 308 18.70
2024-01-23 6239 18594000 9843 2147483647 138.00 147.00 137.00 143.50 8.50 6.3% 143.00 99 143.50 129 19.88
2024-01-24 6239 8283000 4366 1173071000 145.00 145.00 140.00 141.00 2.50 -1.74% 140.50 210 141.00 53 19.53
2024-01-25 6239 16879000 9977 2147483647 143.00 150.00 142.00 145.50 4.50 3.19% 145.50 113 146.00 84 20.15
2024-01-26 6239 10346000 5624 1511698500 144.00 148.50 143.50 145.00 0.50 -0.34% 144.50 84 145.00 29 20.08
2024-01-29 6239 8013000 3828 1180332000 146.00 149.50 144.50 149.50 4.50 3.1% 149.00 14 149.50 274 20.71
2024-01-30 6239 7426000 4395 1102122500 149.50 150.00 147.00 148.50 1.00 -0.67% 148.50 100 149.00 102 20.57
2024-01-31 6239 11564000 6702 1658123500 144.00 146.00 140.50 145.50 3.00 -2.02% 145.00 49 145.50 227 20.15
2024-02-01 6239 5193000 2830 752003500 144.50 146.00 143.50 145.50 0.00 0% 145.00 16 145.50 57 20.15
2024-02-02 6239 5923000 3032 861866500 147.00 147.00 143.50 146.50 1.00 0.69% 146.50 57 147.00 345 20.29
2024-02-05 6239 7171000 3597 1057990000 145.50 149.00 145.00 147.50 1.00 0.68% 147.50 26 148.00 230 20.43
2024-02-15 6239 9853000 5386 1479414500 148.50 152.00 147.50 151.00 3.50 2.37% 150.50 70 151.00 24 20.91
2024-02-16 6239 4785000 3013 714624000 151.50 152.00 146.50 150.50 0.50 -0.33% 150.50 16 151.00 409 20.84
2024-02-19 6239 4350000 2740 636578000 150.50 151.00 144.50 146.00 4.50 -2.99% 145.50 45 146.00 2 20.22
2024-02-20 6239 4268000 1979 620308500 146.00 146.50 144.50 145.00 1.00 -0.68% 145.00 318 145.50 25 20.08
2024-02-21 6239 3263000 1557 479040000 146.00 149.00 145.50 146.50 1.50 1.03% 146.00 7 146.50 17 20.29
2024-02-22 6239 3425000 1835 499040500 146.50 147.00 144.00 146.50 0.00 0% 146.50 29 147.00 399 20.29
2024-02-23 6239 7117000 4362 1064002000 147.50 151.50 147.00 149.50 3.00 2.05% 149.00 31 149.50 98 20.71