聯茂(6213)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 | 28.30 0 0% | 27.55 -0.75 -2.65% | 26.80 -0.75 -2.72% | 27.30 0.5 1.87% | 27.30 0 0% | 27.35 0.05 0.18% | 28.00 0.65 2.38% | 27.45 -0.55 -1.96% | 27.6 | |||||||||||||||||||||||
12 月 | 28.55 1.1 4.01% | 28.30 -0.25 -0.88% | 28.30 0 0% | 27.50 -0.8 -2.83% | 27.45 -0.05 -0.18% | 27.00 -0.45 -1.64% | 26.85 -0.15 -0.56% | 27.05 0.2 0.74% | 27.00 -0.05 -0.18% | 27.20 0.2 0.74% | 26.65 -0.55 -2.02% | 26.65 0 0% | 24.85 -1.8 -6.75% | 25.00 0.15 0.6% | 26.70 1.7 6.8% | 26.50 -0.2 -0.75% | 27.25 0.75 2.83% | 27.25 0 0% | 26.80 -0.45 -1.65% | 26.85 0.05 0.19% | 26.90 0.05 0.19% | 27.15 0.25 0.93% | 26.97 |
說明:最高漲幅:6.8%最低跌幅:-6.75% 最高價:28.55最低價:24.85平均價:27.14,灰色底表示週末,漲15天(7)元,跌14天(-8.6)元,平盤7天
7%=1,4%=2,3%=1,2%=2,1%=5,0%=11,-0%=2,-1%=2,-2%=3,-3%=3,-4%=4,
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 | 6213 | 1349804 | 506 | 38964279 | 29.60 | 29.90 | 28.30 | 28.30 | 1.70 | 0% | 28.30 | 25 | 28.45 | 6 | 7.51 |
2011-11-22 | 6213 | 1221238 | 451 | 33952343 | 28.10 | 28.35 | 27.40 | 27.55 | 0.75 | -2.65% | 27.50 | 130 | 27.70 | 11 | 7.31 |
2011-11-23 | 6213 | 1423792 | 503 | 38822118 | 27.55 | 27.90 | 26.80 | 26.80 | 0.75 | -2.72% | 26.80 | 37 | 26.85 | 1 | 7.11 |
2011-11-24 | 6213 | 925886 | 358 | 25023721 | 26.45 | 27.50 | 26.30 | 27.30 | 0.50 | 1.87% | 27.25 | 13 | 27.40 | 5 | 7.24 |
2011-11-25 | 6213 | 996654 | 292 | 27207549 | 27.30 | 27.80 | 27.10 | 27.30 | 0.00 | 0% | 27.30 | 6 | 27.35 | 4 | 7.24 |
2011-11-28 | 6213 | 518487 | 235 | 14225112 | 27.80 | 27.80 | 27.30 | 27.35 | 0.05 | 0.18% | 27.35 | 1 | 27.40 | 9 | 7.25 |
2011-11-29 | 6213 | 2288294 | 625 | 64063932 | 27.50 | 28.35 | 27.50 | 28.00 | 0.65 | 2.38% | 28.00 | 1 | 28.15 | 15 | 7.43 |
2011-11-30 | 6213 | 720063 | 313 | 20091986 | 28.00 | 28.40 | 27.45 | 27.45 | 0.55 | -1.96% | 27.45 | 18 | 27.60 | 1 | 7.28 |
2011-12-01 | 6213 | 1384002 | 635 | 39407697 | 28.65 | 28.70 | 28.20 | 28.55 | 1.10 | 4.01% | 28.50 | 79 | 28.55 | 25 | 7.57 |
2011-12-02 | 6213 | 402914 | 219 | 11387764 | 28.60 | 28.60 | 28.00 | 28.30 | 0.25 | -0.88% | 28.30 | 2 | 28.35 | 20 | 7.51 |
2011-12-05 | 6213 | 831068 | 270 | 23507678 | 28.50 | 28.50 | 28.00 | 28.30 | 0.00 | 0% | 28.25 | 14 | 28.30 | 48 | 7.51 |
2011-12-06 | 6213 | 689557 | 321 | 19185578 | 28.30 | 28.30 | 27.40 | 27.50 | 0.80 | -2.83% | 27.50 | 1 | 27.60 | 6 | 7.29 |
2011-12-07 | 6213 | 735570 | 296 | 20346041 | 27.50 | 28.00 | 27.40 | 27.45 | 0.05 | -0.18% | 27.45 | 6 | 27.50 | 27 | 7.28 |
2011-12-08 | 6213 | 425797 | 238 | 11519269 | 27.60 | 27.60 | 26.80 | 27.00 | 0.45 | -1.64% | 27.00 | 384 | 27.05 | 10 | 7.16 |
2011-12-09 | 6213 | 422447 | 224 | 11306497 | 26.80 | 27.00 | 26.50 | 26.85 | 0.15 | -0.56% | 26.85 | 5 | 26.90 | 57 | 7.12 |
2011-12-12 | 6213 | 677575 | 222 | 18368975 | 26.50 | 27.50 | 26.50 | 27.05 | 0.20 | 0.74% | 27.00 | 39 | 27.05 | 1 | 7.18 |
2011-12-13 | 6213 | 397711 | 151 | 10690047 | 26.80 | 27.15 | 26.65 | 27.00 | 0.05 | -0.18% | 26.90 | 16 | 27.00 | 86 | 7.16 |
2011-12-14 | 6213 | 573926 | 225 | 15517094 | 27.00 | 27.30 | 26.85 | 27.20 | 0.20 | 0.74% | 27.20 | 10 | 27.30 | 16 | 7.21 |
2011-12-15 | 6213 | 348866 | 172 | 9326770 | 27.00 | 27.00 | 26.60 | 26.65 | 0.55 | -2.02% | 26.60 | 48 | 26.70 | 26 | 7.07 |
2011-12-16 | 6213 | 948605 | 312 | 25456968 | 26.70 | 27.20 | 26.55 | 26.65 | 0.00 | 0% | 26.60 | 23 | 26.65 | 11 | 7.07 |
2011-12-19 | 6213 | 1515495 | 602 | 38471643 | 26.50 | 26.65 | 24.80 | 24.85 | 1.80 | -6.75% | 24.80 | 126 | 24.85 | 7 | 6.59 |
2011-12-20 | 6213 | 747479 | 324 | 18683425 | 24.75 | 25.25 | 24.75 | 25.00 | 0.15 | 0.6% | 25.00 | 3 | 25.10 | 6 | 6.63 |
2011-12-21 | 6213 | 721675 | 381 | 19104869 | 26.10 | 26.75 | 26.00 | 26.70 | 1.70 | 6.8% | 26.65 | 19 | 26.70 | 45 | 7.08 |
2011-12-22 | 6213 | 394965 | 224 | 10464268 | 26.70 | 26.90 | 26.20 | 26.50 | 0.20 | -0.75% | 26.50 | 33 | 26.55 | 2 | 7.03 |
2011-12-23 | 6213 | 905821 | 430 | 24702328 | 26.85 | 27.50 | 26.80 | 27.25 | 0.75 | 2.83% | 27.25 | 6 | 27.30 | 2 | 7.23 |
2011-12-26 | 6213 | 317152 | 156 | 8632337 | 27.00 | 27.40 | 27.00 | 27.25 | 0.00 | 0% | 27.20 | 21 | 27.25 | 25 | 7.23 |
2011-12-27 | 6213 | 483829 | 236 | 13047087 | 27.25 | 27.25 | 26.80 | 26.80 | 0.45 | -1.65% | 26.80 | 7 | 26.90 | 1 | 7.11 |
2011-12-28 | 6213 | 236201 | 132 | 6364327 | 26.85 | 27.10 | 26.80 | 26.85 | 0.05 | 0.19% | 26.85 | 11 | 26.90 | 1 | 7.12 |
2011-12-29 | 6213 | 168672 | 112 | 4545523 | 26.85 | 27.05 | 26.85 | 26.90 | 0.05 | 0.19% | 26.90 | 3 | 27.00 | 2 | 7.14 |
2011-12-30 | 6213 | 327659 | 202 | 8901280 | 27.10 | 27.30 | 27.00 | 27.15 | 0.25 | 0.93% | 27.15 | 3 | 27.20 | 15 | 7.20 |