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12345678910111213141516171819202122232425262728293031當月平均
11 月　　　　　　　　　　　　　　　　　　　　66.80
0
0%		67.60
0.8
1.2%		65.20
-2.4
-3.55%		64.40
-0.8
-1.23%		64.20
-0.2
-0.31%		 　66.30
2.1
3.27%		66.90
0.6
0.9%		66.80
-0.1
-0.15%		 66.55
12 月71.00
4.2
6.29%		70.10
-0.9
-1.27%		 　69.20
-0.9
-1.28%		66.90
-2.3
-3.32%		68.10
1.2
1.79%		68.00
-0.1
-0.15%		67.20
-0.8
-1.18%		 　68.00
0.8
1.19%		67.30
-0.7
-1.03%		67.50
0.2
0.3%		66.60
-0.9
-1.33%		65.60
-1
-1.5%		 　61.70
-3.9
-5.95%		62.20
0.5
0.81%		66.40
4.2
6.75%		66.10
-0.3
-0.45%		68.10
2
3.03%		 　65.20
-2.9
-4.26%		64.80
-0.4
-0.61%		65.40
0.6
0.93%		66.20
0.8
1.22%		64.10
-2.1
-3.17%		　66.53

說明:最高漲幅:6.75%最低跌幅:-5.95% 最高價:71.00最低價:61.70平均價:66.54,灰色底表示週末,漲15天(25.1)元,跌20天(-28.4)元,平盤1天
7%=1,6%=2,3%=3,2%=1,1%=7,0%=2,-0%=1,-1%=2,-2%=2,-3%=3,-4%=4,-5%=8,

明細

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 6239 5580229 3291 378280759 69.30 69.50 66.70 66.80 3.20 0% 66.80 39 67.00 33 7.78
2011-11-22 6239 3568830 2300 241140067 66.80 68.50 66.50 67.60 0.80 1.2% 67.50 40 67.60 9 7.87
2011-11-23 6239 3250417 2046 215608522 67.60 67.80 65.20 65.20 2.40 -3.55% 65.10 111 65.20 1 7.59
2011-11-24 6239 5282818 2557 341882624 64.50 65.90 64.00 64.40 0.80 -1.23% 64.30 46 64.40 40 7.50
2011-11-25 6239 2746362 1782 177742503 65.40 65.40 64.10 64.20 0.20 -0.31% 64.20 11 64.30 46 7.47
2011-11-28 6239 3217997 1436 212142994 65.00 66.50 65.00 66.30 2.10 3.27% 66.30 187 66.40 90 7.72
2011-11-29 6239 4793232 2198 320614944 67.00 67.60 66.30 66.90 0.60 0.9% 66.80 70 66.90 181 7.79
2011-11-30 6239 3040210 1727 201163076 67.00 67.00 64.90 66.80 0.10 -0.15% 66.40 116 66.80 1 7.78
2011-12-01 6239 7081433 3900 499138986 70.80 71.40 69.70 71.00 4.20 6.29% 70.90 63 71.00 12 8.27
2011-12-02 6239 2593377 1575 181445421 70.70 70.70 69.40 70.10 0.90 -1.27% 70.10 4 70.20 48 8.16
2011-12-05 6239 4758400 982 317694760 70.10 70.10 68.80 69.20 0.90 -1.28% 69.20 10 69.30 6 8.06
2011-12-06 6239 3021720 1666 205347649 69.20 69.70 66.90 66.90 2.30 -3.32% 66.90 28 67.00 3 7.79
2011-12-07 6239 2086033 1299 141526843 67.80 68.30 67.40 68.10 1.20 1.79% 68.00 12 68.10 1 7.93
2011-12-08 6239 2261191 1354 151914588 68.30 68.30 66.50 68.00 0.10 -0.15% 67.60 1 68.00 40 7.92
2011-12-09 6239 2039914 1422 136096005 66.50 67.60 65.70 67.20 0.80 -1.18% 67.10 13 67.20 1 7.82
2011-12-12 6239 1468485 777 99416480 68.00 68.20 66.80 68.00 0.80 1.19% 68.00 268 68.10 12 7.92
2011-12-13 6239 1421053 996 95787361 67.80 67.80 66.70 67.30 0.70 -1.03% 67.30 57 67.50 1 7.83
2011-12-14 6239 1461045 961 98476231 67.30 67.70 66.90 67.50 0.20 0.3% 67.50 17 67.60 92 7.86
2011-12-15 6239 2348066 1221 156725698 67.30 67.30 66.50 66.60 0.90 -1.33% 66.60 3 66.70 1 7.75
2011-12-16 6239 4640278 2356 300426526 66.30 66.30 63.50 65.60 1.00 -1.5% 65.40 10 65.60 11 7.64
2011-12-19 6239 4393917 2306 277052954 65.20 65.20 61.40 61.70 3.90 -5.95% 61.60 39 61.70 40 7.18
2011-12-20 6239 2494108 1344 157136366 62.80 64.00 62.20 62.20 0.50 0.81% 62.20 32 62.40 2 7.24
2011-12-21 6239 3158847 1842 208045766 66.20 66.40 64.60 66.40 4.20 6.75% 66.20 18 66.40 29 7.73
2011-12-22 6239 2009329 1153 132542212 66.40 66.40 65.40 66.10 0.30 -0.45% 66.00 27 66.10 1 7.69
2011-12-23 6239 3848550 2230 263543600 67.40 69.20 67.20 68.10 2.00 3.03% 68.10 51 68.20 25 7.93
2011-12-26 6239 4580915 2434 297818547 64.00 65.70 64.00 65.20 2.90 -4.26% 65.10 87 65.20 16 7.59
2011-12-27 6239 3279610 1769 213903819 65.70 66.10 64.50 64.80 0.40 -0.61% 64.70 73 64.80 38 7.54
2011-12-28 6239 2264954 1513 147985996 64.80 66.00 64.30 65.40 0.60 0.93% 65.30 5 65.40 7 7.61
2011-12-29 6239 2662078 1469 176438649 66.00 66.70 65.40 66.20 0.80 1.22% 66.20 77 66.30 18 7.71
2011-12-30 6239 8070455 4587 517606964 64.50 64.90 63.50 64.10 2.10 -3.17% 64.10 7 64.20 24 7.46