力麗(1444)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 |
11 月 | 10.05 0 0% | 9.90 -0.15 -1.49% | 9.51 -0.39 -3.94% | 9.51 0 0% | 9.40 -0.11 -1.16% | 9.65 0.25 2.66% | 9.78 0.13 1.35% | 9.60 -0.18 -1.84% | 9.7 | |||||||||||||||||||||||
12 月 | 9.97 0.37 3.85% | 9.91 -0.06 -0.6% | 9.87 -0.04 -0.4% | 9.78 -0.09 -0.91% | 9.88 0.1 1.02% | 9.88 0 0% | 9.87 -0.01 -0.1% | 9.87 0 0% | 9.82 -0.05 -0.51% | 9.77 -0.05 -0.51% | 9.61 -0.16 -1.64% | 9.63 0.02 0.21% | 9.26 -0.37 -3.84% | 9.29 0.03 0.32% | 9.71 0.42 4.52% | 9.53 -0.18 -1.85% | 9.82 0.29 3.04% | 9.80 -0.02 -0.2% | 9.71 -0.09 -0.92% | 9.70 -0.01 -0.1% | 9.73 0.03 0.31% | 9.66 -0.07 -0.72% | 9.73 |
說明:最高漲幅:4.52%最低跌幅:-3.94% 最高價:10.05最低價:9.26平均價:9.72,灰色底表示週末,漲11天(2.26)元,跌20天(-2.46)元,平盤5天
5%=1,4%=2,3%=3,1%=2,0%=8,-0%=3,-1%=3,-2%=6,-3%=8,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2011-11-21 | 1444 | 3951385 | 943 | 39712340 | 10.40 | 10.40 | 9.96 | 10.05 | 0.45 | 0% | 10.00 | 1 | 10.05 | 19 | 5.71 |
2011-11-22 | 1444 | 3431245 | 902 | 33987247 | 9.90 | 10.05 | 9.76 | 9.90 | 0.15 | -1.49% | 9.87 | 1 | 9.90 | 7 | 5.63 |
2011-11-23 | 1444 | 4139618 | 812 | 39965912 | 9.64 | 9.79 | 9.51 | 9.51 | 0.39 | -3.94% | 9.50 | 189 | 9.51 | 8 | 5.40 |
2011-11-24 | 1444 | 2821968 | 756 | 26730354 | 9.40 | 9.64 | 9.23 | 9.51 | 0.00 | 0% | 9.51 | 210 | 9.52 | 45 | 5.40 |
2011-11-25 | 1444 | 1646456 | 474 | 15673242 | 9.55 | 9.69 | 9.40 | 9.40 | 0.11 | -1.16% | 9.40 | 67 | 9.45 | 5 | 5.34 |
2011-11-28 | 1444 | 1733030 | 455 | 16741023 | 9.50 | 9.76 | 9.50 | 9.65 | 0.25 | 2.66% | 9.64 | 26 | 9.65 | 9 | 5.48 |
2011-11-29 | 1444 | 1257063 | 345 | 12264385 | 9.80 | 9.80 | 9.71 | 9.78 | 0.13 | 1.35% | 9.78 | 17 | 9.79 | 8 | 5.56 |
2011-11-30 | 1444 | 1166806 | 432 | 11278631 | 9.85 | 9.85 | 9.60 | 9.60 | 0.18 | -1.84% | 9.58 | 9 | 9.60 | 10 | 5.45 |
2011-12-01 | 1444 | 2938795 | 807 | 29297241 | 9.95 | 10.05 | 9.81 | 9.97 | 0.37 | 3.85% | 9.97 | 228 | 9.98 | 11 | 5.66 |
2011-12-02 | 1444 | 1213529 | 399 | 12072144 | 9.98 | 9.99 | 9.88 | 9.91 | 0.06 | -0.6% | 9.91 | 36 | 9.94 | 21 | 5.63 |
2011-12-05 | 1444 | 1001668 | 319 | 9932542 | 10.10 | 10.10 | 9.87 | 9.87 | 0.04 | -0.4% | 9.87 | 11 | 9.90 | 12 | 5.61 |
2011-12-06 | 1444 | 1359612 | 286 | 13304464 | 9.81 | 9.87 | 9.68 | 9.78 | 0.09 | -0.91% | 9.78 | 83 | 9.79 | 15 | 5.56 |
2011-12-07 | 1444 | 1732438 | 365 | 17005776 | 9.90 | 9.90 | 9.75 | 9.88 | 0.10 | 1.02% | 9.85 | 10 | 9.88 | 88 | 5.61 |
2011-12-08 | 1444 | 1846025 | 306 | 18162916 | 9.70 | 9.90 | 9.70 | 9.88 | 0.00 | 0% | 9.88 | 592 | 9.89 | 1 | 5.61 |
2011-12-09 | 1444 | 1934446 | 363 | 18981922 | 9.70 | 9.90 | 9.60 | 9.87 | 0.01 | -0.1% | 9.87 | 196 | 9.88 | 51 | 5.61 |
2011-12-12 | 1444 | 1060167 | 203 | 10472549 | 9.98 | 10.00 | 9.85 | 9.87 | 0.00 | 0% | 9.87 | 358 | 9.89 | 14 | 5.61 |
2011-12-13 | 1444 | 867075 | 214 | 8489348 | 9.75 | 9.86 | 9.75 | 9.82 | 0.05 | -0.51% | 9.82 | 23 | 9.83 | 66 | 5.58 |
2011-12-14 | 1444 | 1019019 | 292 | 9910645 | 9.82 | 9.82 | 9.67 | 9.77 | 0.05 | -0.51% | 9.76 | 10 | 9.77 | 18 | 5.55 |
2011-12-15 | 1444 | 1279520 | 262 | 12344702 | 9.70 | 9.70 | 9.61 | 9.61 | 0.16 | -1.64% | 9.61 | 46 | 9.62 | 22 | 5.46 |
2011-12-16 | 1444 | 1065715 | 277 | 10258075 | 9.60 | 9.65 | 9.59 | 9.63 | 0.02 | 0.21% | 9.63 | 11 | 9.64 | 52 | 5.47 |
2011-12-19 | 1444 | 3073373 | 571 | 28621950 | 9.60 | 9.60 | 9.12 | 9.26 | 0.37 | -3.84% | 9.22 | 10 | 9.26 | 5 | 5.26 |
2011-12-20 | 1444 | 1544768 | 290 | 14374403 | 9.14 | 9.38 | 9.14 | 9.29 | 0.03 | 0.32% | 9.29 | 94 | 9.30 | 48 | 5.28 |
2011-12-21 | 1444 | 2091111 | 584 | 20174098 | 9.45 | 9.72 | 9.45 | 9.71 | 0.42 | 4.52% | 9.71 | 87 | 9.72 | 13 | 5.52 |
2011-12-22 | 1444 | 1102595 | 323 | 10590844 | 9.71 | 9.71 | 9.53 | 9.53 | 0.18 | -1.85% | 9.53 | 15 | 9.56 | 2 | 5.41 |
2011-12-23 | 1444 | 2032878 | 529 | 19882370 | 9.80 | 9.86 | 9.69 | 9.82 | 0.29 | 3.04% | 9.82 | 13 | 9.83 | 19 | 5.58 |
2011-12-26 | 1444 | 1004236 | 258 | 9842708 | 9.82 | 9.84 | 9.74 | 9.80 | 0.02 | -0.2% | 9.80 | 249 | 9.81 | 3 | 5.57 |
2011-12-27 | 1444 | 1728433 | 299 | 16825469 | 9.80 | 9.80 | 9.70 | 9.71 | 0.09 | -0.92% | 9.71 | 47 | 9.72 | 80 | 5.52 |
2011-12-28 | 1444 | 1201929 | 359 | 11731447 | 9.81 | 9.85 | 9.68 | 9.70 | 0.01 | -0.1% | 9.69 | 15 | 9.70 | 185 | 5.51 |
2011-12-29 | 1444 | 688814 | 249 | 6681240 | 9.70 | 9.75 | 9.60 | 9.73 | 0.03 | 0.31% | 9.71 | 10 | 9.73 | 16 | 5.53 |
2011-12-30 | 1444 | 858968 | 303 | 8358633 | 9.76 | 9.79 | 9.66 | 9.66 | 0.07 | -0.72% | 9.66 | 39 | 9.69 | 1 | 5.49 |