力鵬(1447)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 | 8.02 0 0% | 7.95 -0.07 -0.87% | 7.50 -0.45 -5.66% | 7.70 0.2 2.67% | 7.65 -0.05 -0.65% | 7.85 0.2 2.61% | 7.99 0.14 1.78% | 7.75 -0.24 -3% | 7.82 | |||||||||||||||||||||||
12 月 | 7.98 0.23 2.97% | 7.88 -0.1 -1.25% | 7.88 0 0% | 7.72 -0.16 -2.03% | 7.75 0.03 0.39% | 7.75 0 0% | 7.95 0.2 2.58% | 7.96 0.01 0.13% | 7.79 -0.17 -2.14% | 7.80 0.01 0.13% | 7.62 -0.18 -2.31% | 7.58 -0.04 -0.52% | 7.05 -0.53 -6.99% | 7.11 0.06 0.85% | 7.60 0.49 6.89% | 7.59 -0.01 -0.13% | 7.97 0.38 5.01% | 8.00 0.03 0.38% | 7.93 -0.07 -0.88% | 7.92 -0.01 -0.13% | 7.96 0.04 0.51% | 8.00 0.04 0.5% | 7.76 |
說明:最高漲幅:6.89%最低跌幅:-6.99% 最高價:8.02最低價:7.05平均價:7.78,灰色底表示週末,漲18天(2.53)元,跌14天(-2.61)元,平盤4天
7%=1,5%=1,3%=6,2%=1,1%=3,0%=10,-0%=1,-1%=1,-2%=2,-3%=2,-4%=3,-5%=5,
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 | 1447 | 3587645 | 832 | 28976125 | 8.58 | 8.58 | 8.02 | 8.02 | 0.60 | 0% | 0.00 | 0 | 8.02 | 76 | 6.68 |
2011-11-22 | 1447 | 2801407 | 715 | 22394943 | 8.00 | 8.30 | 7.84 | 7.95 | 0.07 | -0.87% | 7.95 | 165 | 7.96 | 16 | 6.63 |
2011-11-23 | 1447 | 2353904 | 645 | 18173190 | 7.95 | 7.95 | 7.50 | 7.50 | 0.45 | -5.66% | 7.50 | 16 | 7.51 | 31 | 6.25 |
2011-11-24 | 1447 | 2361630 | 586 | 17642376 | 7.25 | 7.70 | 7.25 | 7.70 | 0.20 | 2.67% | 7.68 | 14 | 7.70 | 14 | 6.42 |
2011-11-25 | 1447 | 1006400 | 345 | 7766800 | 7.79 | 7.89 | 7.60 | 7.65 | 0.05 | -0.65% | 7.64 | 8 | 7.65 | 24 | 6.38 |
2011-11-28 | 1447 | 1339001 | 494 | 10394354 | 7.65 | 7.85 | 7.65 | 7.85 | 0.20 | 2.61% | 7.85 | 4 | 7.86 | 1 | 6.54 |
2011-11-29 | 1447 | 910200 | 280 | 7211070 | 7.99 | 7.99 | 7.86 | 7.99 | 0.14 | 1.78% | 7.99 | 34 | 8.00 | 54 | 6.66 |
2011-11-30 | 1447 | 1052140 | 322 | 8292141 | 8.00 | 8.08 | 7.75 | 7.75 | 0.24 | -3% | 7.75 | 33 | 7.79 | 2 | 6.46 |
2011-12-01 | 1447 | 2400978 | 664 | 19194358 | 8.00 | 8.05 | 7.85 | 7.98 | 0.23 | 2.97% | 7.98 | 5 | 7.99 | 169 | 6.65 |
2011-12-02 | 1447 | 862880 | 296 | 6828782 | 7.98 | 8.00 | 7.85 | 7.88 | 0.10 | -1.25% | 7.88 | 18 | 7.89 | 13 | 6.57 |
2011-12-05 | 1447 | 608017 | 224 | 4806101 | 8.00 | 8.00 | 7.86 | 7.88 | 0.00 | 0% | 7.88 | 1 | 7.89 | 2 | 6.57 |
2011-12-06 | 1447 | 735249 | 209 | 5746810 | 7.87 | 7.87 | 7.71 | 7.72 | 0.16 | -2.03% | 7.72 | 7 | 7.74 | 5 | 6.43 |
2011-12-07 | 1447 | 980100 | 239 | 7592605 | 7.75 | 7.84 | 7.70 | 7.75 | 0.03 | 0.39% | 7.74 | 1 | 7.75 | 78 | 6.46 |
2011-12-08 | 1447 | 1563817 | 279 | 12084769 | 7.75 | 7.75 | 7.68 | 7.75 | 0.00 | 0% | 7.75 | 17 | 7.76 | 32 | 6.46 |
2011-12-09 | 1447 | 1781012 | 445 | 13929473 | 7.75 | 7.98 | 7.63 | 7.95 | 0.20 | 2.58% | 7.94 | 11 | 7.95 | 83 | 6.63 |
2011-12-12 | 1447 | 693951 | 235 | 5538876 | 7.99 | 8.07 | 7.91 | 7.96 | 0.01 | 0.13% | 7.95 | 1 | 7.96 | 86 | 6.63 |
2011-12-13 | 1447 | 573842 | 144 | 4482926 | 7.92 | 7.92 | 7.78 | 7.79 | 0.17 | -2.14% | 7.79 | 15 | 7.80 | 27 | 6.49 |
2011-12-14 | 1447 | 419792 | 144 | 3275725 | 7.80 | 7.85 | 7.75 | 7.80 | 0.01 | 0.13% | 7.79 | 4 | 7.80 | 11 | 6.50 |
2011-12-15 | 1447 | 930908 | 225 | 7167583 | 7.70 | 7.80 | 7.62 | 7.62 | 0.18 | -2.31% | 7.62 | 39 | 7.68 | 14 | 6.35 |
2011-12-16 | 1447 | 677854 | 194 | 5178459 | 7.79 | 7.79 | 7.58 | 7.58 | 0.04 | -0.52% | 7.58 | 21 | 7.60 | 30 | 6.32 |
2011-12-19 | 1447 | 1955539 | 428 | 14226834 | 7.60 | 7.60 | 7.05 | 7.05 | 0.53 | -6.99% | 7.05 | 34 | 7.08 | 5 | 5.88 |
2011-12-20 | 1447 | 846900 | 317 | 6020990 | 7.10 | 7.18 | 7.06 | 7.11 | 0.06 | 0.85% | 7.11 | 1 | 7.12 | 12 | 5.93 |
2011-12-21 | 1447 | 1868005 | 425 | 14074495 | 7.40 | 7.60 | 7.33 | 7.60 | 0.49 | 6.89% | 7.60 | 68 | 0.00 | 0 | 6.33 |
2011-12-22 | 1447 | 554042 | 191 | 4194355 | 7.50 | 7.62 | 7.50 | 7.59 | 0.01 | -0.13% | 7.57 | 14 | 7.59 | 6 | 6.33 |
2011-12-23 | 1447 | 1473964 | 487 | 11668957 | 7.62 | 8.05 | 7.62 | 7.97 | 0.38 | 5.01% | 7.96 | 17 | 7.97 | 1 | 6.64 |
2011-12-26 | 1447 | 944829 | 230 | 7548172 | 8.00 | 8.05 | 7.93 | 8.00 | 0.03 | 0.38% | 7.99 | 19 | 8.00 | 42 | 6.67 |
2011-12-27 | 1447 | 462245 | 193 | 3660580 | 8.02 | 8.02 | 7.89 | 7.93 | 0.07 | -0.88% | 7.93 | 291 | 7.94 | 13 | 6.61 |
2011-12-28 | 1447 | 468595 | 157 | 3728360 | 7.99 | 7.99 | 7.90 | 7.92 | 0.01 | -0.13% | 7.92 | 16 | 7.94 | 9 | 6.60 |
2011-12-29 | 1447 | 457439 | 181 | 3627752 | 7.92 | 7.98 | 7.87 | 7.96 | 0.04 | 0.51% | 7.96 | 5 | 7.97 | 16 | 6.63 |
2011-12-30 | 1447 | 1257200 | 359 | 10076650 | 8.00 | 8.05 | 7.99 | 8.00 | 0.04 | 0.5% | 8.00 | 20 | 8.02 | 10 | 6.67 |