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 | 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 | 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% | 182.56 |
說明:最高漲幅:7.14%最低跌幅:-3.33% 最高價:201.00最低價:127.00平均價:155.95,灰色底表示週末,漲35天(144.5)元,跌27天(-58.5)元,平盤8天
7%=2,6%=3,4%=4,3%=6,2%=8,1%=9,0%=11,-0%=4,-1%=5,-2%=6,-3%=12,
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 |