技嘉(2376)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 |
1 月 | 255.00 0 0% | 247.50 -7.5 -2.94% | 247.00 -0.5 -0.2% | 243.00 -4 -1.62% | 241.50 -1.5 -0.62% | 252.00 10.5 4.35% | 247.50 -4.5 -1.79% | 263.00 15.5 6.26% | 262.00 -1 -0.38% | 260.50 -1.5 -0.57% | 261.50 1 0.38% | 257.00 -4.5 -1.72% | 256.00 -1 -0.39% | 270.50 14.5 5.66% | 297.50 27 9.98% | 291.00 -6.5 -2.18% | 293.50 2.5 0.86% | 292.00 -1.5 -0.51% | 284.00 -8 -2.74% | 295.00 11 3.87% | 305.00 10 3.39% | 309.00 4 1.31% | 270.21 | |||||||||
2 月 | 313.50 4.5 1.46% | 333.00 19.5 6.22% | 337.00 4 1.2% | 370.50 33.5 9.94% | 381.00 10.5 2.83% | 366.50 -14.5 -3.81% | 357.00 -9.5 -2.59% | 347.50 -9.5 -2.66% | 347.00 -0.5 -0.14% | 342.50 -4.5 -1.3% | 335.00 -7.5 -2.19% | 334.00 -1 -0.3% | 345.00 11 3.29% | 349.28 | ||||||||||||||||||
3 月 | 361.00 16 4.64% | 354.50 -6.5 -1.8% | 361.50 7 1.97% | 362.50 1 0.28% | 359.00 -3.5 -0.97% | 358.00 -1 -0.28% | 360.00 2 0.56% | 355.00 -5 -1.39% | 328.00 -27 -7.61% | 317.50 -10.5 -3.2% | 313.00 -4.5 -1.42% | 310.50 -2.5 -0.8% | 305.00 -5.5 -1.77% | 295.00 -10 -3.28% | 291.00 -4 -1.36% | 303.00 12 4.12% | 306.00 3 0.99% | 304.50 -1.5 -0.49% | 310.00 5.5 1.81% | 313.00 3 0.97% | 316.00 3 0.96% | 328.6 |
說明:最高漲幅:9.98%最低跌幅:-7.61% 最高價:381.00最低價:241.50平均價:313.04,灰色底表示週末,漲33天(355)元,跌37天(-204.5)元,平盤1天
10%=4,6%=3,5%=3,4%=4,3%=4,2%=2,1%=11,0%=3,-0%=1,-1%=2,-2%=6,-3%=7,-4%=9,-5%=12,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-01-02 | 2376 | 26628000 | 18107 | 2147483647 | 266.00 | 266.50 | 246.00 | 255.00 | 11.00 | 0% | 254.50 | 30 | 255.00 | 205 | 34.41 |
2024-01-03 | 2376 | 16313000 | 10338 | 2147483647 | 249.00 | 252.50 | 247.00 | 247.50 | 7.50 | -2.94% | 247.00 | 652 | 247.50 | 10 | 33.40 |
2024-01-04 | 2376 | 9971000 | 6391 | 2147483647 | 248.00 | 251.50 | 246.00 | 247.00 | 0.50 | -0.2% | 246.50 | 164 | 247.00 | 10 | 33.33 |
2024-01-05 | 2376 | 9095000 | 5756 | 2147483647 | 248.50 | 249.00 | 242.00 | 243.00 | 4.00 | -1.62% | 243.00 | 44 | 243.50 | 38 | 32.79 |
2024-01-08 | 2376 | 6204000 | 4176 | 1510763500 | 244.50 | 247.50 | 241.00 | 241.50 | 1.50 | -0.62% | 241.00 | 336 | 241.50 | 51 | 32.59 |
2024-01-09 | 2376 | 18289000 | 11326 | 2147483647 | 249.00 | 254.50 | 249.00 | 252.00 | 10.50 | 4.35% | 251.50 | 180 | 252.00 | 19 | 34.01 |
2024-01-10 | 2376 | 8552000 | 5603 | 2122807500 | 248.00 | 251.50 | 246.50 | 247.50 | 4.50 | -1.79% | 247.50 | 87 | 248.00 | 69 | 33.40 |
2024-01-11 | 2376 | 24070000 | 15069 | 2147483647 | 249.00 | 264.00 | 249.00 | 263.00 | 15.50 | 6.26% | 262.50 | 25 | 263.00 | 240 | 35.49 |
2024-01-12 | 2376 | 14739000 | 10401 | 2147483647 | 260.50 | 265.50 | 258.00 | 262.00 | 1.00 | -0.38% | 262.00 | 134 | 262.50 | 156 | 35.36 |
2024-01-15 | 2376 | 9402000 | 6346 | 2147483647 | 266.00 | 267.50 | 260.00 | 260.50 | 1.50 | -0.57% | 260.00 | 256 | 260.50 | 16 | 35.16 |
2024-01-16 | 2376 | 6465000 | 4081 | 1689442500 | 260.50 | 263.00 | 259.50 | 261.50 | 1.00 | 0.38% | 261.00 | 216 | 261.50 | 194 | 35.29 |
2024-01-17 | 2376 | 15061000 | 9920 | 2147483647 | 265.00 | 266.50 | 256.00 | 257.00 | 4.50 | -1.72% | 257.00 | 43 | 257.50 | 16 | 34.68 |
2024-01-18 | 2376 | 10249000 | 6844 | 2147483647 | 258.00 | 260.00 | 250.00 | 256.00 | 1.00 | -0.39% | 255.50 | 38 | 256.00 | 148 | 34.55 |
2024-01-19 | 2376 | 28155000 | 17691 | 2147483647 | 260.50 | 271.00 | 260.00 | 270.50 | 14.50 | 5.66% | 270.00 | 18 | 270.50 | 68 | 36.50 |
2024-01-22 | 2376 | 48108000 | 28369 | 2147483647 | 282.00 | 297.50 | 281.50 | 297.50 | 27.00 | 9.98% | 297.00 | 495 | 297.50 | 1969 | 40.15 |
2024-01-23 | 2376 | 23872000 | 15155 | 2147483647 | 297.00 | 298.00 | 289.50 | 291.00 | 6.50 | -2.18% | 291.00 | 111 | 291.50 | 14 | 39.27 |
2024-01-24 | 2376 | 17086000 | 11045 | 2147483647 | 292.00 | 296.50 | 289.00 | 293.50 | 2.50 | 0.86% | 293.00 | 143 | 293.50 | 171 | 39.61 |
2024-01-25 | 2376 | 23636000 | 13933 | 2147483647 | 298.00 | 299.50 | 289.00 | 292.00 | 1.50 | -0.51% | 291.50 | 32 | 292.00 | 4 | 39.41 |
2024-01-26 | 2376 | 14292000 | 9553 | 2147483647 | 291.00 | 291.50 | 283.00 | 284.00 | 8.00 | -2.74% | 284.00 | 30 | 284.50 | 28 | 38.33 |
2024-01-29 | 2376 | 12761000 | 8678 | 2147483647 | 284.00 | 295.50 | 284.00 | 295.00 | 11.00 | 3.87% | 294.50 | 53 | 295.00 | 9 | 39.81 |
2024-01-30 | 2376 | 31691000 | 19578 | 2147483647 | 302.00 | 310.00 | 299.00 | 305.00 | 10.00 | 3.39% | 304.50 | 121 | 305.00 | 256 | 41.16 |
2024-01-31 | 2376 | 23141000 | 15860 | 2147483647 | 302.00 | 317.50 | 300.00 | 309.00 | 4.00 | 1.31% | 309.00 | 70 | 309.50 | 26 | 41.70 |
2024-02-01 | 2376 | 20971000 | 12774 | 2147483647 | 307.00 | 313.50 | 302.50 | 313.50 | 4.50 | 1.46% | 313.50 | 23 | 314.00 | 142 | 42.31 |
2024-02-02 | 2376 | 37427000 | 24861 | 2147483647 | 320.00 | 341.00 | 319.00 | 333.00 | 19.50 | 6.22% | 332.50 | 63 | 333.00 | 91 | 44.94 |
2024-02-05 | 2376 | 23501000 | 16524 | 2147483647 | 335.00 | 343.50 | 332.00 | 337.00 | 4.00 | 1.2% | 337.00 | 9 | 337.50 | 12 | 45.48 |
2024-02-15 | 2376 | 40199000 | 16253 | 2147483647 | 370.50 | 370.50 | 354.00 | 370.50 | 33.50 | 9.94% | 370.50 | 249 | 0.00 | 0 | 50.00 |
2024-02-16 | 2376 | 39169000 | 26551 | 2147483647 | 373.50 | 394.50 | 370.50 | 381.00 | 10.50 | 2.83% | 381.00 | 88 | 381.50 | 47 | 51.42 |
2024-02-19 | 2376 | 24005000 | 17286 | 2147483647 | 369.50 | 379.50 | 361.00 | 366.50 | 14.50 | -3.81% | 366.50 | 84 | 367.00 | 4 | 49.46 |
2024-02-20 | 2376 | 30039000 | 21339 | 2147483647 | 364.50 | 366.00 | 348.00 | 357.00 | 9.50 | -2.59% | 356.50 | 83 | 357.00 | 36 | 48.18 |
2024-02-21 | 2376 | 18776000 | 13711 | 2147483647 | 350.00 | 354.50 | 344.00 | 347.50 | 9.50 | -2.66% | 347.50 | 43 | 348.00 | 28 | 46.90 |
2024-02-22 | 2376 | 34802000 | 23303 | 2147483647 | 367.50 | 370.50 | 346.50 | 347.00 | 0.50 | -0.14% | 347.00 | 302 | 347.50 | 36 | 46.83 |
2024-02-23 | 2376 | 27881000 | 19936 | 2147483647 | 358.00 | 360.00 | 342.50 | 342.50 | 4.50 | -1.3% | 342.50 | 32 | 343.00 | 48 | 46.22 |
2024-02-26 | 2376 | 21162000 | 14881 | 2147483647 | 346.00 | 346.00 | 330.50 | 335.00 | 7.50 | -2.19% | 335.00 | 43 | 335.50 | 22 | 45.21 |
2024-02-27 | 2376 | 17809000 | 12398 | 2147483647 | 337.50 | 338.50 | 323.00 | 334.00 | 1.00 | -0.3% | 333.50 | 198 | 334.00 | 13 | 45.07 |
2024-02-29 | 2376 | 20280000 | 13006 | 2147483647 | 337.00 | 347.00 | 332.00 | 345.00 | 11.00 | 3.29% | 345.00 | 25 | 345.50 | 74 | 46.56 |
2024-03-01 | 2376 | 29965000 | 20322 | 2147483647 | 352.00 | 361.00 | 347.00 | 361.00 | 16.00 | 4.64% | 360.50 | 54 | 361.00 | 245 | 48.72 |
2024-03-04 | 2376 | 35761000 | 23825 | 2147483647 | 377.00 | 379.00 | 354.00 | 354.50 | 6.50 | -1.8% | 354.50 | 115 | 355.00 | 21 | 47.84 |
2024-03-05 | 2376 | 17777000 | 12532 | 2147483647 | 359.50 | 367.00 | 355.00 | 361.50 | 7.00 | 1.97% | 361.50 | 29 | 362.00 | 191 | 48.79 |
2024-03-06 | 2376 | 13689000 | 9221 | 2147483647 | 358.50 | 368.00 | 357.00 | 362.50 | 1.00 | 0.28% | 362.00 | 106 | 362.50 | 67 | 48.92 |
2024-03-07 | 2376 | 14773000 | 9689 | 2147483647 | 367.00 | 367.00 | 358.50 | 359.00 | 3.50 | -0.97% | 359.00 | 30 | 359.50 | 8 | 48.45 |
2024-03-08 | 2376 | 30689000 | 20915 | 2147483647 | 364.00 | 376.50 | 349.50 | 358.00 | 1.00 | -0.28% | 358.00 | 10 | 358.50 | 17 | 48.31 |
2024-03-11 | 2376 | 25000000 | 17324 | 2147483647 | 358.50 | 375.00 | 357.50 | 360.00 | 2.00 | 0.56% | 360.00 | 146 | 360.50 | 25 | 48.58 |
2024-03-12 | 2376 | 16804000 | 11210 | 2147483647 | 364.00 | 366.00 | 355.00 | 355.00 | 5.00 | -1.39% | 355.00 | 76 | 355.50 | 20 | 47.91 |
2024-03-13 | 2376 | 39819000 | 27648 | 2147483647 | 356.00 | 360.50 | 323.00 | 328.00 | 27.00 | -7.61% | 328.00 | 47 | 328.50 | 42 | 44.26 |
2024-03-14 | 2376 | 22036000 | 14601 | 2147483647 | 328.00 | 330.50 | 316.50 | 317.50 | 10.50 | -3.2% | 317.50 | 110 | 318.00 | 40 | 42.85 |
2024-03-15 | 2376 | 28369000 | 18466 | 2147483647 | 298.00 | 322.00 | 297.00 | 313.00 | 4.50 | -1.42% | 313.00 | 373 | 313.50 | 9 | 42.24 |
2024-03-18 | 2376 | 13750000 | 9709 | 2147483647 | 312.50 | 314.00 | 304.00 | 310.50 | 2.50 | -0.8% | 310.50 | 82 | 311.00 | 31 | 41.62 |
2024-03-19 | 2376 | 15006000 | 10087 | 2147483647 | 311.00 | 314.50 | 305.00 | 305.00 | 5.50 | -1.77% | 305.00 | 730 | 305.50 | 3 | 40.88 |
2024-03-20 | 2376 | 21331000 | 14979 | 2147483647 | 306.50 | 308.50 | 293.50 | 295.00 | 10.00 | -3.28% | 295.00 | 84 | 295.50 | 65 | 39.54 |
2024-03-21 | 2376 | 21384000 | 15147 | 2147483647 | 300.00 | 301.50 | 289.00 | 291.00 | 4.00 | -1.36% | 291.00 | 256 | 291.50 | 19 | 39.01 |
2024-03-22 | 2376 | 39731000 | 28337 | 2147483647 | 292.00 | 305.00 | 287.00 | 303.00 | 12.00 | 4.12% | 303.00 | 223 | 303.50 | 156 | 40.62 |
2024-03-25 | 2376 | 21157000 | 15059 | 2147483647 | 305.50 | 311.00 | 304.00 | 306.00 | 3.00 | 0.99% | 305.50 | 280 | 306.00 | 52 | 41.02 |
2024-03-26 | 2376 | 16820000 | 11742 | 2147483647 | 307.50 | 309.50 | 301.50 | 304.50 | 1.50 | -0.49% | 304.50 | 46 | 305.00 | 15 | 40.82 |
2024-03-27 | 2376 | 11987000 | 7913 | 2147483647 | 307.00 | 310.00 | 302.50 | 310.00 | 5.50 | 1.81% | 309.50 | 178 | 310.00 | 216 | 41.56 |
2024-03-28 | 2376 | 12725000 | 8997 | 2147483647 | 310.00 | 314.00 | 307.50 | 313.00 | 3.00 | 0.97% | 312.50 | 171 | 313.00 | 73 | 41.96 |
2024-03-29 | 2376 | 24292000 | 17064 | 2147483647 | 314.00 | 324.00 | 312.00 | 316.00 | 3.00 | 0.96% | 316.00 | 17 | 316.50 | 21 | 42.36 |