微星(2377)每日收盤價分析
彰化一整天的股票觀查
今年
2024 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 | 183.00 0 0% | 183.00 0 0% | 188.00 5 2.73% | 186.00 -2 -1.06% | 195.00 9 4.84% | 188.00 -7 -3.59% | 184.50 -3.5 -1.86% | 183.50 -1 -0.54% | 185.00 1.5 0.82% | 179.50 -5.5 -2.97% | 180.50 1 0.56% | 180.00 -0.5 -0.28% | 181.00 1 0.56% | 181.00 0 0% | 181.50 0.5 0.28% | 188 | ||||||||||||||||
2 月 | 196.00 14.5 7.99% | 195.00 -1 -0.51% | 197.00 2 1.03% | 191.50 -5.5 -2.79% | 193.00 1.5 0.78% | 194.5 |
說明:最高漲幅:7.99%最低跌幅:-3.59% 最高價:197.00最低價:179.50平均價:189.02,灰色底表示週末,漲20天(172.5)元,跌9天(-27)元,平盤3天
8%=10,5%=1,3%=2,1%=6,0%=4,-0%=1,-1%=1,-2%=1,-3%=2,-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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2025-01-02 | 2377 | 3912051 | 5734 | 714717240 | 182.50 | 184.50 | 181.50 | 183.00 | 0.50 | 0% | 182.50 | 8 | 183.00 | 5 | 21.86 |
2025-01-03 | 2377 | 3581838 | 3941 | 655325759 | 183.50 | 184.50 | 181.00 | 183.00 | 0.00 | 0% | 182.50 | 74 | 183.00 | 19 | 21.86 |
2025-01-06 | 2377 | 6075333 | 9249 | 1135230344 | 184.50 | 189.00 | 183.00 | 188.00 | 5.00 | 2.73% | 187.50 | 46 | 188.00 | 35 | 22.46 |
2025-01-07 | 2377 | 13173641 | 19749 | 2147483647 | 189.50 | 195.00 | 186.00 | 186.00 | 2.00 | -1.06% | 185.50 | 147 | 186.00 | 17 | 22.22 |
2025-01-08 | 2377 | 20497084 | 20889 | 2147483647 | 186.50 | 197.50 | 186.50 | 195.00 | 9.00 | 4.84% | 194.50 | 30 | 195.00 | 10 | 23.30 |
2025-01-09 | 2377 | 8876806 | 23156 | 1703769995 | 195.00 | 196.50 | 187.50 | 188.00 | 7.00 | -3.59% | 188.00 | 122 | 188.50 | 107 | 22.46 |
2025-01-10 | 2377 | 5267074 | 10358 | 974354701 | 185.00 | 188.00 | 182.00 | 184.50 | 3.50 | -1.86% | 184.00 | 109 | 184.50 | 46 | 22.04 |
2025-01-13 | 2377 | 6370459 | 13847 | 1170582635 | 183.00 | 187.00 | 180.50 | 183.50 | 1.00 | -0.54% | 183.50 | 83 | 184.00 | 1 | 21.92 |
2025-01-14 | 2377 | 2935332 | 4531 | 541439514 | 183.50 | 186.50 | 182.50 | 185.00 | 1.50 | 0.82% | 184.50 | 38 | 185.00 | 20 | 22.10 |
2025-01-15 | 2377 | 4564946 | 9561 | 826771233 | 185.00 | 186.50 | 179.00 | 179.50 | 5.50 | -2.97% | 179.50 | 20 | 180.00 | 7 | 21.45 |
2025-01-16 | 2377 | 3099126 | 2522 | 563006979 | 183.50 | 184.50 | 180.50 | 180.50 | 1.00 | 0.56% | 180.50 | 13 | 181.00 | 31 | 21.57 |
2025-01-17 | 2377 | 1821722 | 2065 | 329078416 | 180.50 | 182.00 | 179.00 | 180.00 | 0.50 | -0.28% | 180.00 | 62 | 180.50 | 17 | 21.51 |
2025-01-20 | 2377 | 1653879 | 1620 | 300976364 | 182.00 | 185.00 | 181.00 | 181.00 | 1.00 | 0.56% | 181.00 | 11 | 181.50 | 7 | 21.62 |
2025-01-21 | 2377 | 1742892 | 1760 | 316510258 | 183.00 | 183.00 | 181.00 | 181.00 | 0.00 | 0% | 181.00 | 17 | 181.50 | 17 | 21.62 |
2025-01-22 | 2377 | 2721172 | 2124 | 494562599 | 181.50 | 183.50 | 180.50 | 181.50 | 0.50 | 0.28% | 181.50 | 72 | 182.00 | 24 | 21.68 |
2025-02-03 | 2377 | 16571470 | 13373 | 2147483647 | 178.50 | 199.00 | 177.00 | 196.00 | 14.50 | 7.99% | 196.00 | 72 | 197.00 | 9 | 23.42 |
2025-02-04 | 2377 | 18925722 | 20765 | 2147483647 | 199.00 | 203.50 | 194.00 | 195.00 | 1.00 | -0.51% | 195.00 | 160 | 195.50 | 4 | 23.30 |
2025-02-05 | 2377 | 7394962 | 7540 | 1459775020 | 197.00 | 201.00 | 194.00 | 197.00 | 2.00 | 1.03% | 197.00 | 24 | 197.50 | 12 | 23.54 |
2025-02-06 | 2377 | 7137598 | 15684 | 1370133417 | 198.00 | 198.50 | 189.00 | 191.50 | 5.50 | -2.79% | 191.50 | 34 | 192.00 | 44 | 22.88 |
2025-02-07 | 2377 | 7285062 | 5575 | 1410971045 | 192.50 | 197.50 | 191.00 | 193.00 | 1.50 | 0.78% | 192.50 | 75 | 193.00 | 29 | 23.06 |