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
月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%		 　150.00
0.5
0.33%		150.00
0
0%		 156.00
6
4%		 149.65
3 月156.00
0
0%		 　166.00
10
6.41%		170.00
4
2.41%		172.00
2
1.18%		171.00
-1
-0.58%		171.50
0.5
0.29%		 　170.00
-1.5
-0.87%		175.00
5
2.94%		187.50
12.5
7.14%		185.00
-2.5
-1.33%		190.00
5
2.7%		 　197.50
7.5
3.95%		196.00
-1.5
-0.76%		195.50
-0.5
-0.26%		197.50
2
1.02%		195.00
-2.5
-1.27%		 　188.50
-6.5
-3.33%		186.50
-2
-1.06%		188.00
1.5
0.8%		201.00
13
6.91%		200.50
-0.5
-0.25%		 184
4 月193.00
-7.5
-3.74%		191.00
-2
-1.04%		191.00
0
0%		 　　　190.00
-1
-0.52%		185.50
-4.5
-2.37%		185.00
-0.5
-0.27%		183.50
-1.5
-0.81%		185.50
2
1.09%		 　186.50
1
0.54%		180.00
-6.5
-3.49%		182.00
2
1.11%		179.50
-2.5
-1.37%		174.00
-5.5
-3.06%		 　169.00
-5
-2.87%		169.00
0
0%		173.00
4
2.37%		173.00
0
0%		173.00
0
0%		 　175.50
2.5
1.45%		174.50
-1
-0.57%		 180.2
5 月　170.50
-4
-2.29%		170.00
-0.5
-0.29%		 　168.50
-1.5
-0.88%		173.00
4.5
2.67%		172.50
-0.5
-0.29%		171.50
-1
-0.58%		164.00
-7.5
-4.37%		 　165.00
1
0.61%		165.50
0.5
0.3%		166.50
1
0.6%		168.00
1.5
0.9%		169.00
1
0.6%		 　170.50
1.5
0.89%		173.50
3
1.76%		174.00
0.5
0.29%		171.50
-2.5
-1.44%		173.00
1.5
0.87%		 　175.00
2
1.16%		175.00
0
0%		189.00
14
8%		186.50
-2.5
-1.32%		178.00
-8.5
-4.56%		171.88
6 月 　182.00
4
2.25%		183.50
1.5
0.82%		184.00
0.5
0.27%		 180.50
-3.5
-1.9%		 　　188.00
7.5
4.16%		189.50
1.5
0.8%		189.50
0
0%		190.50
1
0.53%		 　188.50
-2
-1.05%		190.50
2
1.06%		197.50
7
3.67%		196.50
-1
-0.51%		188.00
-8.5
-4.33%		 　188.50
0.5
0.27%		188.00
-0.5
-0.27%		 190.00
2
1.06%		188.00
-2
-1.05%		 187.75
7 月187.00
-1
-0.53%		179.00
-8
-4.28%		191.00
12
6.7%		 195.50
4.5
2.36%		 　198.00
2.5
1.28%		199.50
1.5
0.76%		 　　　　　197.00
-2.5
-1.25%		196.50
-0.5
-0.25%		 　　　185.50
-11
-5.6%		 　　189.00
3.5
1.89%		　　　　　192.2

說明:最高漲幅:8%最低跌幅:-5.6% 最高價:201.00最低價:127.00平均價:171.16,灰色底表示週末,漲79天(272)元,跌72天(-214)元,平盤14天
8%=1,7%=3,6%=3,4%=7,3%=7,2%=16,1%=34,0%=22,-0%=1,-1%=2,-2%=6,-3%=8,-4%=11,-5%=11,-6%=33,

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
2024-02-26 6239 9517000 5318 1453688000 150.50 158.50 150.00 150.00 0.50 0.33% 150.00 111 150.50 12 20.78
2024-02-27 6239 3810000 2565 571302000 149.50 153.00 147.50 150.00 0.00 0% 150.00 60 150.50 37 20.78
2024-02-29 6239 11314000 6299 1767808500 150.50 160.50 150.00 156.00 6.00 4% 155.50 3 156.00 32 21.61
2024-03-01 6239 8665000 4873 1352673000 157.00 158.50 153.00 156.00 0.00 0% 156.00 136 156.50 3 21.61
2024-03-04 6239 18280000 9277 2147483647 161.00 169.00 160.50 166.00 10.00 6.41% 165.50 69 166.00 30 22.99
2024-03-05 6239 10403000 5958 1736780000 166.00 170.00 163.50 170.00 4.00 2.41% 169.50 7 170.00 504 23.55
2024-03-06 6239 9111000 5168 1546714000 168.50 172.00 166.50 172.00 2.00 1.18% 171.50 17 172.00 121 23.82
2024-03-07 6239 15284000 7330 2147483647 173.00 175.00 164.00 171.00 1.00 -0.58% 170.50 11 171.00 65 23.68
2024-03-08 6239 24656000 13963 2147483647 173.50 182.50 165.50 171.50 0.50 0.29% 171.50 14 172.00 119 23.75
2024-03-11 6239 9638000 4822 1647877500 171.50 174.00 168.00 170.00 1.50 -0.87% 169.50 46 170.00 10 23.55
2024-03-12 6239 8527000 4621 1481745500 170.00 176.50 168.00 175.00 5.00 2.94% 174.50 4 175.00 7 16.32
2024-03-13 6239 19058000 10391 2147483647 178.00 189.50 176.00 187.50 12.50 7.14% 187.00 66 188.00 199 17.49
2024-03-14 6239 12074000 7162 2147483647 188.00 188.00 180.50 185.00 2.50 -1.33% 184.50 32 185.00 29 17.26
2024-03-15 6239 14692000 7631 2147483647 183.00 193.50 179.50 190.00 5.00 2.7% 190.00 95 190.50 55 17.72
2024-03-18 6239 13943000 8494 2147483647 191.00 197.50 189.00 197.50 7.50 3.95% 197.00 119 197.50 52 18.42
2024-03-19 6239 13566000 8519 2147483647 197.00 201.50 194.50 196.00 1.50 -0.76% 196.00 30 196.50 16 18.28
2024-03-20 6239 15903000 10434 2147483647 195.00 209.50 194.00 195.50 0.50 -0.26% 195.50 24 196.00 44 18.24
2024-03-21 6239 13676000 7965 2147483647 200.00 203.00 192.50 197.50 2.00 1.02% 197.50 26 198.00 109 18.42
2024-03-22 6239 7459000 4656 1455514500 199.00 199.00 192.50 195.00 2.50 -1.27% 195.00 30 195.50 39 18.19
2024-03-25 6239 9868000 5446 1877328000 192.50 195.00 188.00 188.50 6.50 -3.33% 188.50 113 189.00 11 17.58
2024-03-26 6239 6735000 3943 1260398500 191.00 192.50 182.50 186.50 2.00 -1.06% 186.50 34 187.00 391 17.40
2024-03-27 6239 6170000 4211 1153284000 188.00 191.00 183.00 188.00 1.50 0.8% 188.00 106 188.50 54 17.54
2024-03-28 6239 19208000 10832 2147483647 192.00 202.00 190.50 201.00 13.00 6.91% 200.50 173 201.00 452 18.75
2024-03-29 6239 16700000 10637 2147483647 199.00 204.00 193.00 200.50 0.50 -0.25% 200.50 135 201.00 73 18.70
2024-04-01 6239 9591000 6128 1850915000 200.00 200.00 188.50 193.00 7.50 -3.74% 193.00 5 193.50 35 18.00
2024-04-02 6239 7163000 4604 1371165500 193.50 196.00 189.00 191.00 2.00 -1.04% 190.50 65 191.00 318 17.82
2024-04-03 6239 5178000 3226 987289000 189.00 193.00 188.00 191.00 0.00 0% 190.50 45 191.00 121 17.82
2024-04-08 6239 3017000 2095 574411500 193.00 193.00 188.00 190.00 1.00 -0.52% 190.00 129 190.50 20 17.72
2024-04-09 6239 4602000 3183 858981500 190.50 191.00 185.00 185.50 4.50 -2.37% 185.00 150 185.50 29 17.30
2024-04-10 6239 2884000 2116 536305500 185.50 187.50 183.50 185.00 0.50 -0.27% 185.00 143 185.50 63 17.26
2024-04-11 6239 3933000 2640 722244000 183.00 185.00 181.00 183.50 1.50 -0.81% 183.50 109 184.00 8 17.12
2024-04-12 6239 3639000 2317 671073500 183.00 185.50 183.00 185.50 2.00 1.09% 185.00 15 185.50 180 17.30
2024-04-15 6239 9661000 6300 1820976000 185.50 194.00 184.50 186.50 1.00 0.54% 186.50 14 187.00 16 17.40
2024-04-16 6239 10842000 6064 1962308000 185.00 186.00 178.50 180.00 6.50 -3.49% 180.00 244 181.00 3 16.79
2024-04-17 6239 6592000 4062 1195980000 180.50 184.00 179.50 182.00 2.00 1.11% 181.50 46 182.00 4 16.98
2024-04-18 6239 4601000 2935 824921500 180.00 181.00 178.00 179.50 2.50 -1.37% 179.00 81 179.50 49 16.74
2024-04-19 6239 8066560 5750 1408960542 175.00 177.50 170.00 174.00 5.50 -3.06% 174.00 5 175.00 6 16.23
2024-04-22 6239 5588000 3473 952639000 172.50 175.00 168.00 169.00 5.00 -2.87% 169.00 32 169.50 163 15.76
2024-04-23 6239 3783000 1947 640242000 170.50 172.50 168.00 169.00 0.00 0% 168.50 51 169.00 159 15.76
2024-04-24 6239 4284000 2736 740364500 172.00 174.00 171.00 173.00 4.00 2.37% 173.00 3 173.50 45 16.14
2024-04-25 6239 2813000 1689 483442500 173.00 173.00 170.00 173.00 0.00 0% 172.50 18 173.00 124 16.14
2024-04-26 6239 3511000 2033 609138500 174.00 175.00 172.50 173.00 0.00 0% 173.00 62 173.50 20 16.14
2024-04-29 6239 5136000 2556 898071500 173.50 176.00 172.50 175.50 2.50 1.45% 175.50 19 176.00 30 16.37
2024-04-30 6239 2923000 1652 508320500 175.00 175.50 172.00 174.50 1.00 -0.57% 174.00 48 175.00 192 16.28
2024-05-02 6239 8711000 5310 1491067000 176.00 177.50 168.00 170.50 4.00 -2.29% 170.50 19 171.00 11 15.90
2024-05-03 6239 6991000 4198 1212926000 172.50 177.00 170.00 170.00 0.50 -0.29% 170.00 1 170.50 1 15.86
2024-05-06 6239 5320000 3485 903607000 172.50 172.50 168.00 168.50 1.50 -0.88% 168.50 21 169.00 38 15.72
2024-05-07 6239 5344000 3099 916752500 170.00 173.50 169.00 173.00 4.50 2.67% 172.50 16 173.00 242 16.14
2024-05-08 6239 3850000 2791 660331500 174.00 174.00 169.00 172.50 0.50 -0.29% 172.50 61 173.00 148 16.09
2024-05-09 6239 5776520 4093 1005195917 174.00 177.00 171.00 171.50 1.00 -0.58% 171.00 138 172.00 5 16.00
2024-05-10 6239 10662000 6461 1768152500 172.00 172.50 163.50 164.00 7.50 -4.37% 164.00 156 164.50 98 15.30
2024-05-13 6239 3369000 2298 554589000 164.00 166.00 163.50 165.00 1.00 0.61% 164.50 22 165.00 20 14.31
2024-05-14 6239 3947000 2416 647406000 164.50 166.00 161.50 165.50 0.50 0.3% 165.00 58 165.50 15 14.35
2024-05-15 6239 3372321 2892 562631664 166.00 168.00 165.50 166.50 1.00 0.6% 166.50 19 167.00 69 14.44
2024-05-16 6239 4869000 3207 820544500 167.00 170.00 166.50 168.00 1.50 0.9% 168.00 58 168.50 34 14.57
2024-05-17 6239 4554000 2713 763730500 168.00 169.00 166.00 169.00 1.00 0.6% 168.50 15 169.00 60 14.66
2024-05-20 6239 3943000 2531 672969500 170.50 172.00 169.00 170.50 1.50 0.89% 170.50 55 171.00 13 14.79
2024-05-21 6239 3980000 2338 687598500 171.50 174.00 171.00 173.50 3.00 1.76% 173.00 15 173.50 79 15.05
2024-05-22 6239 3645000 2259 631513500 173.50 174.50 171.00 174.00 0.50 0.29% 173.50 14 174.00 23 15.09
2024-05-23 6239 3524000 2219 608432500 174.00 174.50 171.00 171.50 2.50 -1.44% 171.50 46 172.00 52 14.87
2024-05-24 6239 2927000 2158 501486500 170.00 173.00 168.00 173.00 1.50 0.87% 172.50 14 173.00 87 15.00
2024-05-27 6239 3680000 2136 644067500 175.00 176.50 174.00 175.00 2.00 1.16% 175.00 15 175.50 40 15.18
2024-05-28 6239 3357000 2243 587586000 175.00 176.50 174.00 175.00 0.00 0% 174.50 868 175.00 7 15.18
2024-05-29 6239 12602000 8121 2147483647 175.50 191.50 175.50 189.00 14.00 8% 188.50 24 189.00 1 16.39
2024-05-30 6239 9494000 6352 1785813000 187.00 192.00 185.00 186.50 2.50 -1.32% 186.50 41 187.00 10 16.18
2024-05-31 6239 10081131 14731 1834277426 188.50 189.00 177.50 178.00 8.50 -4.56% 178.00 1 178.50 25 15.44
2024-06-03 6239 5945000 4237 1079146500 181.00 184.00 176.50 182.00 4.00 2.25% 182.00 6 182.50 57 15.78
2024-06-04 6239 3729000 2765 683464500 180.00 186.00 179.50 183.50 1.50 0.82% 183.50 40 184.00 36 15.92
2024-06-05 6239 4185000 2805 770061000 182.50 186.00 181.50 184.00 0.50 0.27% 184.00 12 184.50 25 15.96
2024-06-07 6239 4172000 3203 757443500 184.00 185.00 180.00 180.50 5.00 -1.9% 180.50 50 181.00 7 15.65
2024-06-11 6239 5843000 3888 1086194000 178.50 188.50 178.00 188.00 7.50 4.16% 188.00 9 188.50 112 16.31
2024-06-12 6239 5601000 3676 1053093500 185.00 190.00 185.00 189.50 1.50 0.8% 189.50 52 190.00 162 16.44
2024-06-13 6239 7746000 5177 1475792000 190.00 194.00 187.00 189.50 0.00 0% 189.50 60 190.00 55 16.44
2024-06-14 6239 2711000 1886 512539500 189.00 191.00 187.00 190.50 1.00 0.53% 190.50 12 191.00 121 16.52
2024-06-17 6239 2449000 1693 465061500 190.50 192.00 188.00 188.50 2.00 -1.05% 188.50 74 189.00 15 16.35
2024-06-18 6239 2963000 1949 561349500 190.00 191.50 187.00 190.50 2.00 1.06% 190.00 31 190.50 12 16.52
2024-06-19 6239 8655372 14738 1707944976 193.00 200.00 192.50 197.50 7.00 3.67% 197.00 27 197.50 12 17.13
2024-06-20 6239 9495000 6818 1892611000 198.00 205.00 195.00 196.50 1.00 -0.51% 196.50 32 197.00 67 17.04
2024-06-21 6239 8758000 5513 1664888500 194.00 195.50 187.50 188.00 8.50 -4.33% 188.00 49 188.50 54 16.31
2024-06-24 6239 5993000 3619 1120584000 188.00 190.00 184.00 188.50 0.50 0.27% 188.00 62 189.00 12 16.35
2024-06-25 6239 4576000 3042 858897500 190.00 190.50 185.50 188.00 0.50 -0.27% 187.50 79 188.00 49 16.31
2024-06-27 6239 2836000 1881 536481000 187.50 190.50 187.00 190.00 1.00 1.06% 189.50 38 190.00 19 16.48
2024-06-28 6239 3840000 2503 723883000 190.00 190.50 187.50 188.00 2.00 -1.05% 188.00 85 189.00 12 16.31
2024-07-01 6239 4174656 3442 779153474 189.50 190.00 185.00 187.00 1.00 -0.53% 186.50 38 187.00 61 16.22
2024-07-02 6239 12571000 6863 2147483647 185.00 185.00 176.00 179.00 8.00 -4.28% 178.50 26 179.00 100 15.52
2024-07-03 6239 10121000 5871 1883443500 180.00 191.00 180.00 191.00 12.00 6.7% 190.00 40 191.00 349 16.57
2024-07-05 6239 6084000 4273 1175805500 187.00 196.50 186.50 195.50 7.50 2.36% 195.00 215 195.50 17 16.96
2024-07-08 6239 6045000 4302 1196673000 194.50 201.00 192.00 198.00 2.50 1.28% 197.50 8 198.00 14 17.17
2024-07-09 6239 4481063 4736 887297385 198.50 200.00 194.50 199.50 1.50 0.76% 199.00 8 199.50 49 17.30
2024-07-16 6239 8863000 5321 1811371000 201.00 208.50 197.00 197.00 4.00 -1.25% 197.00 10 198.50 159 17.09
2024-07-17 6239 5972000 3965 1193978500 199.00 205.00 196.50 196.50 0.50 -0.25% 196.50 13 197.00 23 17.04
2024-07-22 6239 6408677 14510 1199243886 187.00 190.50 184.50 185.50 2.00 -5.6% 185.50 45 186.00 11 16.09
2024-07-26 6239 6943047 6134 1266301274 180.50 189.00 177.00 189.00 5.00 1.89% 188.00 14 189.00 20 16.39