力銘(3593)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 | 12.15 0 0% | 11.55 -0.6 -4.94% | 10.75 -0.8 -6.93% | 11.00 0.25 2.33% | 10.70 -0.3 -2.73% | 10.65 -0.05 -0.47% | 10.70 0.05 0.47% | 10.65 -0.05 -0.47% | 11.02 | |||||||||||||||||||||||
12 月 | 11.35 0.7 6.57% | 11.10 -0.25 -2.2% | 10.85 -0.25 -2.25% | 10.75 -0.1 -0.92% | 10.75 0 0% | 10.50 -0.25 -2.33% | 10.25 -0.25 -2.38% | 10.15 -0.1 -0.98% | 10.05 -0.1 -0.99% | 10.20 0.15 1.49% | 10.10 -0.1 -0.98% | 10.35 0.25 2.48% | 10.80 0.45 4.35% | 10.55 -0.25 -2.31% | 11.10 0.55 5.21% | 11.00 -0.1 -0.9% | 11.10 0.1 0.91% | 11.00 -0.1 -0.9% | 10.95 -0.05 -0.45% | 10.70 -0.25 -2.28% | 10.50 -0.2 -1.87% | 10.30 -0.2 -1.9% | 10.66 |
說明:最高漲幅:6.57%最低跌幅:-6.93% 最高價:12.15最低價:10.05平均價:10.76,灰色底表示週末,漲10天(3.65)元,跌24天(-4.85)元,平盤2天
7%=2,5%=1,4%=2,2%=2,1%=2,0%=3,-0%=1,-1%=1,-2%=1,-3%=4,-4%=8,-5%=9,
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 | 3593 | 133001 | 62 | 1588912 | 12.60 | 12.60 | 11.75 | 12.15 | 0.45 | 0% | 11.85 | 15 | 12.15 | 1 | 35.74 |
2011-11-22 | 3593 | 94588 | 58 | 1095670 | 11.80 | 11.85 | 11.30 | 11.55 | 0.60 | -4.94% | 11.55 | 5 | 11.60 | 5 | 33.97 |
2011-11-23 | 3593 | 199000 | 91 | 2146650 | 10.85 | 10.90 | 10.75 | 10.75 | 0.80 | -6.93% | 0.00 | 0 | 10.75 | 37 | 31.62 |
2011-11-24 | 3593 | 345140 | 109 | 3643926 | 10.00 | 11.00 | 10.00 | 11.00 | 0.25 | 2.33% | 10.85 | 8 | 11.00 | 4 | 32.35 |
2011-11-25 | 3593 | 176536 | 50 | 1891462 | 11.10 | 11.20 | 10.40 | 10.70 | 0.30 | -2.73% | 10.65 | 23 | 10.70 | 3 | 31.47 |
2011-11-28 | 3593 | 63000 | 41 | 666050 | 10.70 | 10.85 | 10.50 | 10.65 | 0.05 | -0.47% | 10.60 | 7 | 10.65 | 5 | 31.32 |
2011-11-29 | 3593 | 54000 | 30 | 577800 | 10.70 | 10.70 | 10.70 | 10.70 | 0.05 | 0.47% | 10.70 | 6 | 10.80 | 5 | 31.47 |
2011-11-30 | 3593 | 42100 | 31 | 450270 | 10.50 | 10.90 | 10.50 | 10.65 | 0.05 | -0.47% | 10.65 | 10 | 10.80 | 12 | 31.32 |
2011-12-01 | 3593 | 172000 | 91 | 1940350 | 11.10 | 11.35 | 11.00 | 11.35 | 0.70 | 6.57% | 11.35 | 2 | 0.00 | 0 | 33.38 |
2011-12-02 | 3593 | 46000 | 36 | 517500 | 11.55 | 11.55 | 11.05 | 11.10 | 0.25 | -2.2% | 11.10 | 9 | 11.20 | 2 | 32.65 |
2011-12-05 | 3593 | 21999 | 17 | 240039 | 11.10 | 11.10 | 10.85 | 10.85 | 0.25 | -2.25% | 10.85 | 5 | 11.00 | 4 | 31.91 |
2011-12-06 | 3593 | 60021 | 42 | 637822 | 10.85 | 10.85 | 10.45 | 10.75 | 0.10 | -0.92% | 10.60 | 1 | 10.75 | 5 | 31.62 |
2011-12-07 | 3593 | 88000 | 37 | 929200 | 10.90 | 10.90 | 10.30 | 10.75 | 0.00 | 0% | 10.75 | 19 | 10.80 | 3 | 31.62 |
2011-12-08 | 3593 | 81050 | 25 | 849120 | 10.75 | 10.75 | 10.30 | 10.50 | 0.25 | -2.33% | 10.45 | 3 | 10.50 | 9 | 30.88 |
2011-12-09 | 3593 | 68010 | 33 | 697701 | 10.20 | 10.70 | 10.10 | 10.25 | 0.25 | -2.38% | 10.25 | 4 | 10.45 | 2 | 30.15 |
2011-12-12 | 3593 | 38000 | 30 | 387050 | 10.55 | 10.55 | 10.05 | 10.15 | 0.10 | -0.98% | 10.15 | 2 | 10.25 | 2 | 29.85 |
2011-12-13 | 3593 | 32000 | 17 | 323350 | 10.15 | 10.20 | 10.05 | 10.05 | 0.10 | -0.99% | 10.05 | 6 | 10.15 | 2 | 29.56 |
2011-12-14 | 3593 | 59000 | 35 | 612150 | 10.10 | 10.60 | 10.10 | 10.20 | 0.15 | 1.49% | 10.20 | 1 | 10.45 | 2 | 30.00 |
2011-12-15 | 3593 | 91020 | 24 | 925400 | 10.20 | 10.30 | 10.10 | 10.10 | 0.10 | -0.98% | 10.10 | 1 | 10.25 | 4 | 29.71 |
2011-12-16 | 3593 | 13125 | 12 | 134650 | 10.10 | 10.45 | 10.10 | 10.35 | 0.25 | 2.48% | 10.25 | 2 | 10.35 | 1 | 30.44 |
2011-12-19 | 3593 | 191050 | 68 | 1964355 | 10.25 | 10.80 | 9.80 | 10.80 | 0.45 | 4.35% | 10.10 | 5 | 10.80 | 3 | 31.76 |
2011-12-20 | 3593 | 175030 | 50 | 1806012 | 10.05 | 10.60 | 10.05 | 10.55 | 0.25 | -2.31% | 10.30 | 3 | 10.55 | 3 | 31.03 |
2011-12-21 | 3593 | 187542 | 80 | 2057762 | 10.90 | 11.15 | 10.55 | 11.10 | 0.55 | 5.21% | 10.95 | 3 | 11.10 | 5 | 32.65 |
2011-12-22 | 3593 | 24000 | 12 | 264600 | 11.10 | 11.10 | 10.95 | 11.00 | 0.10 | -0.9% | 10.80 | 1 | 10.90 | 3 | 32.35 |
2011-12-23 | 3593 | 153070 | 78 | 1686820 | 11.20 | 11.20 | 10.85 | 11.10 | 0.10 | 0.91% | 11.00 | 13 | 11.10 | 10 | 32.65 |
2011-12-26 | 3593 | 19242 | 15 | 211087 | 11.10 | 11.10 | 10.90 | 11.00 | 0.10 | -0.9% | 10.90 | 11 | 11.00 | 21 | 32.35 |
2011-12-27 | 3593 | 20000 | 13 | 218150 | 10.80 | 11.00 | 10.75 | 10.95 | 0.05 | -0.45% | 10.85 | 7 | 10.95 | 1 | 32.21 |
2011-12-28 | 3593 | 84020 | 62 | 903411 | 11.00 | 11.05 | 10.50 | 10.70 | 0.25 | -2.28% | 10.70 | 12 | 10.90 | 2 | 31.47 |
2011-12-29 | 3593 | 107000 | 39 | 1110400 | 10.35 | 10.70 | 10.30 | 10.50 | 0.20 | -1.87% | 10.45 | 8 | 10.70 | 32 | 30.88 |
2011-12-30 | 3593 | 123000 | 59 | 1276900 | 10.65 | 10.65 | 10.25 | 10.30 | 0.20 | -1.9% | 10.30 | 6 | 10.45 | 10 | 30.29 |