微星(2377)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 | 198.00 0 0% | 191.00 -7 -3.54% | 187.50 -3.5 -1.83% | 186.00 -1.5 -0.8% | 187.50 1.5 0.81% | 189.50 2 1.07% | 186.00 -3.5 -1.85% | 184.50 -1.5 -0.81% | 184.50 0 0% | 181.00 -3.5 -1.9% | 179.50 -1.5 -0.83% | 179.00 -0.5 -0.28% | 179.00 0 0% | 184.50 5.5 3.07% | 186.00 1.5 0.81% | 183.00 -3 -1.61% | 183.00 0 0% | 185.00 2 1.09% | 179.50 -5.5 -2.97% | 183.50 4 2.23% | 184.00 0.5 0.27% | 182.00 -2 -1.09% | 184.67 | |||||||||
| 2 月 | 184.00 2 1.1% | 189.50 5.5 2.99% | 191.00 1.5 0.79% | 193.00 2 1.05% | 191.00 -2 -1.04% | 191.00 0 0% | 192.00 1 0.52% | 190.00 -2 -1.04% | 189.50 -0.5 -0.26% | 191.50 2 1.06% | 189.50 -2 -1.04% | 187.50 -2 -1.06% | 191.00 3.5 1.87% | 190.4 | ||||||||||||||||||
| 3 月 | 191.00 0 0% | 192.00 1 0.52% | 195.00 3 1.56% | 193.00 -2 -1.03% | 189.50 -3.5 -1.81% | 188.00 -1.5 -0.79% | 187.00 -1 -0.53% | 188.50 1.5 0.8% | 189.00 0.5 0.27% | 186.00 -3 -1.59% | 169.50 -16.5 -8.87% | 171.50 2 1.18% | 170.00 -1.5 -0.87% | 168.50 -1.5 -0.88% | 170.50 2 1.19% | 171.00 0.5 0.29% | 170.00 -1 -0.58% | 168.50 -1.5 -0.88% | 168.00 -0.5 -0.3% | 167.00 -1 -0.6% | 169.50 2.5 1.5% | 178.61 | ||||||||||
| 4 月 | 169.50 0 0% | 170.00 0.5 0.29% | 169.50 -0.5 -0.29% | 171.50 2 1.18% | 172.50 1 0.58% | 172.50 0 0% | 173.00 0.5 0.29% | 170.50 -2.5 -1.45% | 167.50 -3 -1.76% | 161.50 -6 -3.58% | 161.50 0 0% | 161.00 -0.5 -0.31% | 168.54 |
說明:最高漲幅:3.07%最低跌幅:-8.87% 最高價:198.00最低價:161.00平均價:181.51,灰色底表示週末,漲35天(70.5)元,跌38天(-99)元,平盤14天
3%=2,2%=6,1%=22,0%=19,-0%=1,-1%=1,-2%=2,-3%=5,-4%=9,-5%=20,
| 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 | 2377 | 9592000 | 5712 | 1910900000 | 204.50 | 205.50 | 196.50 | 198.00 | 6.00 | 0% | 197.50 | 159 | 198.00 | 38 | 22.78 |
| 2024-01-03 | 2377 | 8487000 | 5461 | 1630819500 | 195.00 | 196.00 | 190.00 | 191.00 | 7.00 | -3.54% | 191.00 | 6 | 191.50 | 37 | 21.98 |
| 2024-01-04 | 2377 | 7674000 | 4769 | 1442217500 | 190.00 | 190.00 | 186.50 | 187.50 | 3.50 | -1.83% | 187.00 | 126 | 187.50 | 28 | 21.58 |
| 2024-01-05 | 2377 | 4563000 | 3116 | 856595000 | 188.00 | 190.00 | 186.00 | 186.00 | 1.50 | -0.8% | 185.50 | 169 | 186.00 | 7 | 21.40 |
| 2024-01-08 | 2377 | 4806000 | 3425 | 907402500 | 187.00 | 192.50 | 185.50 | 187.50 | 1.50 | 0.81% | 187.00 | 379 | 187.50 | 25 | 21.58 |
| 2024-01-09 | 2377 | 5993000 | 3648 | 1139517500 | 191.00 | 193.50 | 188.00 | 189.50 | 2.00 | 1.07% | 189.00 | 129 | 189.50 | 17 | 21.81 |
| 2024-01-10 | 2377 | 10232000 | 7278 | 1869687000 | 175.00 | 187.50 | 175.00 | 186.00 | 3.50 | -1.85% | 185.50 | 29 | 186.00 | 37 | 21.40 |
| 2024-01-11 | 2377 | 5225000 | 3382 | 964576500 | 185.50 | 186.50 | 183.00 | 184.50 | 1.50 | -0.81% | 184.50 | 95 | 185.00 | 32 | 21.23 |
| 2024-01-12 | 2377 | 2730000 | 1744 | 504165500 | 184.50 | 185.50 | 183.00 | 184.50 | 0.00 | 0% | 184.00 | 231 | 184.50 | 20 | 21.23 |
| 2024-01-15 | 2377 | 3693000 | 2843 | 674276000 | 186.50 | 187.00 | 180.50 | 181.00 | 3.50 | -1.9% | 181.00 | 18 | 181.50 | 40 | 20.83 |
| 2024-01-16 | 2377 | 4033000 | 2487 | 726433000 | 180.00 | 182.00 | 179.00 | 179.50 | 1.50 | -0.83% | 179.50 | 144 | 180.00 | 1 | 20.66 |
| 2024-01-17 | 2377 | 8522000 | 5668 | 1534887000 | 179.00 | 181.50 | 178.00 | 179.00 | 0.50 | -0.28% | 179.00 | 72 | 179.50 | 86 | 20.60 |
| 2024-01-18 | 2377 | 8857000 | 5047 | 1605153000 | 180.00 | 184.50 | 178.00 | 179.00 | 0.00 | 0% | 179.00 | 210 | 179.50 | 47 | 20.60 |
| 2024-01-19 | 2377 | 8105000 | 5307 | 1483271500 | 180.00 | 185.00 | 179.50 | 184.50 | 5.50 | 3.07% | 184.00 | 115 | 184.50 | 38 | 21.23 |
| 2024-01-22 | 2377 | 8926000 | 6113 | 1658718500 | 186.00 | 188.50 | 183.50 | 186.00 | 1.50 | 0.81% | 186.00 | 110 | 186.50 | 145 | 21.40 |
| 2024-01-23 | 2377 | 8061000 | 5211 | 1466849000 | 184.00 | 184.00 | 180.00 | 183.00 | 3.00 | -1.61% | 183.00 | 10 | 183.50 | 238 | 21.06 |
| 2024-01-24 | 2377 | 3574000 | 2254 | 654087000 | 183.00 | 184.00 | 181.00 | 183.00 | 0.00 | 0% | 183.00 | 1551 | 183.50 | 30 | 21.06 |
| 2024-01-25 | 2377 | 4655000 | 3050 | 854788500 | 184.00 | 185.00 | 181.00 | 185.00 | 2.00 | 1.09% | 184.50 | 66 | 185.00 | 100 | 21.29 |
| 2024-01-26 | 2377 | 3848000 | 2673 | 695424500 | 184.50 | 184.50 | 179.00 | 179.50 | 5.50 | -2.97% | 179.50 | 29 | 180.00 | 54 | 20.66 |
| 2024-01-29 | 2377 | 2247000 | 1582 | 411448500 | 181.00 | 185.00 | 180.50 | 183.50 | 4.00 | 2.23% | 183.00 | 15 | 183.50 | 30 | 21.12 |
| 2024-01-30 | 2377 | 3644000 | 2463 | 671061500 | 184.00 | 185.00 | 183.00 | 184.00 | 0.50 | 0.27% | 183.50 | 297 | 184.00 | 7 | 21.17 |
| 2024-01-31 | 2377 | 3568000 | 1813 | 650171500 | 184.00 | 184.00 | 181.00 | 182.00 | 2.00 | -1.09% | 182.00 | 110 | 182.50 | 13 | 20.94 |
| 2024-02-01 | 2377 | 1861000 | 1209 | 340673000 | 182.50 | 184.00 | 181.00 | 184.00 | 2.00 | 1.1% | 183.50 | 23 | 184.00 | 56 | 21.17 |
| 2024-02-02 | 2377 | 8886000 | 6198 | 1680815500 | 184.50 | 192.00 | 184.00 | 189.50 | 5.50 | 2.99% | 189.50 | 99 | 190.00 | 143 | 21.81 |
| 2024-02-05 | 2377 | 6323000 | 4264 | 1204276500 | 190.00 | 191.50 | 189.00 | 191.00 | 1.50 | 0.79% | 191.00 | 71 | 191.50 | 140 | 21.98 |
| 2024-02-15 | 2377 | 9575000 | 6340 | 1838226500 | 194.50 | 196.00 | 188.00 | 193.00 | 2.00 | 1.05% | 193.00 | 82 | 193.50 | 82 | 22.21 |
| 2024-02-16 | 2377 | 5164000 | 3292 | 987930000 | 193.00 | 193.50 | 190.00 | 191.00 | 2.00 | -1.04% | 191.00 | 24 | 191.50 | 20 | 21.98 |
| 2024-02-19 | 2377 | 3606000 | 2219 | 684840500 | 192.50 | 192.50 | 188.50 | 191.00 | 0.00 | 0% | 190.50 | 33 | 191.00 | 19 | 21.98 |
| 2024-02-20 | 2377 | 2856000 | 1703 | 543520500 | 191.00 | 192.00 | 188.50 | 192.00 | 1.00 | 0.52% | 191.50 | 106 | 192.00 | 43 | 22.09 |
| 2024-02-21 | 2377 | 3651000 | 2216 | 695325500 | 190.00 | 191.50 | 189.00 | 190.00 | 2.00 | -1.04% | 190.00 | 31 | 190.50 | 80 | 21.86 |
| 2024-02-22 | 2377 | 5205000 | 3119 | 993826500 | 193.00 | 195.00 | 189.50 | 189.50 | 0.50 | -0.26% | 189.50 | 100 | 190.00 | 15 | 21.81 |
| 2024-02-23 | 2377 | 4373000 | 2713 | 840585000 | 191.00 | 194.00 | 190.50 | 191.50 | 2.00 | 1.06% | 191.50 | 360 | 192.00 | 111 | 22.04 |
| 2024-02-26 | 2377 | 4263000 | 2612 | 806157500 | 191.00 | 191.00 | 187.00 | 189.50 | 2.00 | -1.04% | 189.50 | 222 | 190.00 | 48 | 21.81 |
| 2024-02-27 | 2377 | 4090000 | 2489 | 775684000 | 191.00 | 193.50 | 187.50 | 187.50 | 2.00 | -1.06% | 187.50 | 29 | 188.00 | 2 | 21.58 |
| 2024-02-29 | 2377 | 3316000 | 1746 | 629463500 | 188.00 | 191.00 | 187.00 | 191.00 | 3.50 | 1.87% | 190.50 | 27 | 191.00 | 107 | 21.98 |
| 2024-03-01 | 2377 | 3591000 | 2174 | 690148500 | 192.00 | 193.50 | 191.00 | 191.00 | 0.00 | 0% | 191.00 | 383 | 191.50 | 3 | 21.98 |
| 2024-03-04 | 2377 | 7569000 | 4963 | 1474985000 | 192.50 | 198.50 | 191.00 | 192.00 | 1.00 | 0.52% | 191.50 | 166 | 192.00 | 12 | 22.09 |
| 2024-03-05 | 2377 | 3192000 | 2168 | 620157000 | 193.50 | 196.00 | 192.00 | 195.00 | 3.00 | 1.56% | 194.50 | 49 | 195.00 | 84 | 22.44 |
| 2024-03-06 | 2377 | 3977000 | 2862 | 770428000 | 194.00 | 196.00 | 192.00 | 193.00 | 2.00 | -1.03% | 192.50 | 75 | 193.00 | 2 | 22.21 |
| 2024-03-07 | 2377 | 3924000 | 2527 | 747213000 | 193.50 | 194.50 | 188.50 | 189.50 | 3.50 | -1.81% | 189.50 | 52 | 190.00 | 96 | 21.81 |
| 2024-03-08 | 2377 | 3981000 | 2274 | 750734000 | 189.50 | 191.00 | 186.50 | 188.00 | 1.50 | -0.79% | 188.00 | 67 | 188.50 | 7 | 21.63 |
| 2024-03-11 | 2377 | 1538000 | 1113 | 289630000 | 188.50 | 190.50 | 187.00 | 187.00 | 1.00 | -0.53% | 187.00 | 24 | 187.50 | 19 | 21.52 |
| 2024-03-12 | 2377 | 2645000 | 1639 | 496551500 | 187.50 | 189.00 | 186.50 | 188.50 | 1.50 | 0.8% | 188.50 | 11 | 189.00 | 120 | 21.69 |
| 2024-03-13 | 2377 | 4125000 | 2238 | 781237500 | 189.00 | 190.50 | 188.00 | 189.00 | 0.50 | 0.27% | 189.00 | 20 | 189.50 | 67 | 21.75 |
| 2024-03-14 | 2377 | 3750000 | 2240 | 695673000 | 189.00 | 189.00 | 183.00 | 186.00 | 3.00 | -1.59% | 185.50 | 9 | 186.00 | 67 | 21.40 |
| 2024-03-15 | 2377 | 13211000 | 7208 | 2147483647 | 176.50 | 177.00 | 168.00 | 169.50 | 16.50 | -8.87% | 169.50 | 120 | 170.00 | 224 | 19.00 |
| 2024-03-18 | 2377 | 4820000 | 2833 | 829292500 | 172.00 | 174.50 | 170.00 | 171.50 | 2.00 | 1.18% | 171.50 | 68 | 172.00 | 9 | 19.23 |
| 2024-03-19 | 2377 | 4568000 | 2957 | 783163500 | 172.50 | 173.50 | 170.00 | 170.00 | 1.50 | -0.87% | 170.00 | 215 | 170.50 | 28 | 19.06 |
| 2024-03-20 | 2377 | 4121000 | 2809 | 698462000 | 170.00 | 171.00 | 168.00 | 168.50 | 1.50 | -0.88% | 168.50 | 77 | 169.00 | 41 | 18.89 |
| 2024-03-21 | 2377 | 5277000 | 3539 | 890166000 | 170.00 | 170.50 | 166.50 | 170.50 | 2.00 | 1.19% | 170.00 | 24 | 170.50 | 70 | 19.11 |
| 2024-03-22 | 2377 | 4096000 | 2828 | 699470500 | 169.50 | 172.50 | 169.50 | 171.00 | 0.50 | 0.29% | 171.00 | 5 | 171.50 | 145 | 19.17 |
| 2024-03-25 | 2377 | 2855000 | 1988 | 487940000 | 171.00 | 172.00 | 170.00 | 170.00 | 1.00 | -0.58% | 170.00 | 155 | 170.50 | 52 | 19.06 |
| 2024-03-26 | 2377 | 3300000 | 2283 | 559083000 | 170.50 | 172.50 | 167.50 | 168.50 | 1.50 | -0.88% | 168.50 | 16 | 169.00 | 75 | 18.89 |
| 2024-03-27 | 2377 | 2911000 | 1891 | 489348500 | 168.50 | 169.50 | 167.00 | 168.00 | 0.50 | -0.3% | 168.00 | 7 | 168.50 | 90 | 18.83 |
| 2024-03-28 | 2377 | 3123000 | 1872 | 523657500 | 168.00 | 169.00 | 167.00 | 167.00 | 1.00 | -0.6% | 167.00 | 211 | 167.50 | 1 | 18.72 |
| 2024-03-29 | 2377 | 3825000 | 2333 | 647968500 | 167.00 | 170.50 | 166.50 | 169.50 | 2.50 | 1.5% | 169.00 | 751 | 169.50 | 39 | 19.00 |
| 2024-04-01 | 2377 | 1784000 | 1013 | 302815000 | 170.00 | 170.50 | 168.00 | 169.50 | 0.00 | 0% | 169.50 | 169 | 170.00 | 104 | 19.00 |
| 2024-04-02 | 2377 | 2424000 | 1404 | 411755000 | 169.50 | 170.50 | 169.00 | 170.00 | 0.50 | 0.29% | 169.50 | 371 | 170.00 | 2 | 19.06 |
| 2024-04-03 | 2377 | 2541000 | 1450 | 431529500 | 170.00 | 171.00 | 169.00 | 169.50 | 0.50 | -0.29% | 169.50 | 95 | 170.00 | 34 | 19.00 |
| 2024-04-08 | 2377 | 3599000 | 2185 | 620130500 | 170.50 | 173.50 | 170.50 | 171.50 | 2.00 | 1.18% | 171.50 | 176 | 172.00 | 39 | 19.23 |
| 2024-04-09 | 2377 | 2323000 | 1416 | 400662000 | 172.00 | 173.50 | 171.50 | 172.50 | 1.00 | 0.58% | 172.50 | 74 | 173.00 | 119 | 19.34 |
| 2024-04-10 | 2377 | 2733000 | 1704 | 474210500 | 174.00 | 175.00 | 172.00 | 172.50 | 0.00 | 0% | 172.00 | 60 | 172.50 | 20 | 19.34 |
| 2024-04-11 | 2377 | 1915000 | 1346 | 328942000 | 171.50 | 173.00 | 170.50 | 173.00 | 0.50 | 0.29% | 172.50 | 2 | 173.00 | 66 | 19.39 |
| 2024-04-12 | 2377 | 3495000 | 2164 | 598378000 | 171.50 | 172.50 | 170.50 | 170.50 | 2.50 | -1.45% | 170.50 | 85 | 171.00 | 1 | 19.11 |
| 2024-04-15 | 2377 | 2685000 | 1771 | 454382500 | 170.50 | 172.50 | 167.50 | 167.50 | 3.00 | -1.76% | 167.50 | 27 | 168.00 | 32 | 18.78 |
| 2024-04-16 | 2377 | 3807000 | 2757 | 618210500 | 166.50 | 167.00 | 160.50 | 161.50 | 6.00 | -3.58% | 161.50 | 1 | 162.00 | 83 | 18.11 |
| 2024-04-17 | 2377 | 2762000 | 1747 | 447481500 | 162.00 | 163.00 | 161.00 | 161.50 | 0.00 | 0% | 161.50 | 416 | 162.00 | 55 | 18.11 |
| 2024-04-18 | 2377 | 3957000 | 1934 | 635871000 | 160.50 | 162.50 | 159.00 | 161.00 | 0.50 | -0.31% | 161.00 | 37 | 161.50 | 53 | 18.05 |