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
12345678910111213141516171819202122232425262728293031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,

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
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