矽格(6257)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 | 68.10 0 0% | 69.50 1.4 2.06% | 69.50 0 0% | 70.00 0.5 0.72% | 70.60 0.6 0.86% | 68.50 -2.1 -2.97% | 69.40 0.9 1.31% | 67.90 -1.5 -2.16% | 69.00 1.1 1.62% | 68.10 -0.9 -1.3% | 68.40 0.3 0.44% | 68.30 -0.1 -0.15% | 69.20 0.9 1.32% | 69.00 -0.2 -0.29% | 70.50 1.5 2.17% | 69.12 | ||||||||||||||||
2 月 | 69.30 -1.2 -1.7% | 68.50 -0.8 -1.15% | 70.10 1.6 2.34% | 71.00 0.9 1.28% | 71.60 0.6 0.85% | 72.80 1.2 1.68% | 75.50 2.7 3.71% | 74.70 -0.8 -1.06% | 75.00 0.3 0.4% | 75.10 0.1 0.13% | 74.80 -0.3 -0.4% | 75.50 0.7 0.94% | 72.96 |
說明:最高漲幅:3.71%最低跌幅:-2.97% 最高價:75.50最低價:67.90平均價:70.43,灰色底表示週末,漲18天(17.4)元,跌20天(-20.5)元,平盤3天
4%=1,2%=6,1%=8,0%=6,-0%=1,-1%=3,-2%=4,-3%=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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2025-01-02 | 6257 | 1199718 | 932 | 81591690 | 67.60 | 68.30 | 67.50 | 68.10 | 0.60 | 0% | 68.00 | 11 | 68.20 | 8 | 14.65 |
2025-01-03 | 6257 | 4659075 | 3008 | 322226935 | 68.50 | 69.70 | 67.60 | 69.50 | 1.40 | 2.06% | 69.40 | 9 | 69.50 | 10 | 14.95 |
2025-01-06 | 6257 | 2861473 | 2349 | 199649263 | 70.10 | 70.20 | 69.50 | 69.50 | 0.00 | 0% | 69.50 | 77 | 69.70 | 2 | 14.95 |
2025-01-07 | 6257 | 2430878 | 1612 | 170562651 | 70.00 | 70.40 | 69.80 | 70.00 | 0.50 | 0.72% | 69.90 | 67 | 70.00 | 6 | 15.05 |
2025-01-08 | 6257 | 2505216 | 1730 | 176025647 | 70.00 | 70.60 | 69.80 | 70.60 | 0.60 | 0.86% | 70.60 | 33 | 70.70 | 34 | 15.18 |
2025-01-09 | 6257 | 2675212 | 1825 | 186730894 | 70.70 | 70.80 | 68.50 | 68.50 | 2.10 | -2.97% | 68.50 | 34 | 68.60 | 5 | 14.73 |
2025-01-10 | 6257 | 1531945 | 1186 | 106056958 | 68.60 | 69.50 | 68.60 | 69.40 | 0.90 | 1.31% | 69.40 | 2 | 69.50 | 18 | 14.92 |
2025-01-13 | 6257 | 3292048 | 2415 | 223928486 | 69.20 | 69.50 | 67.20 | 67.90 | 1.50 | -2.16% | 67.90 | 11 | 68.00 | 66 | 14.60 |
2025-01-14 | 6257 | 1913371 | 1402 | 131787363 | 68.50 | 69.40 | 68.20 | 69.00 | 1.10 | 1.62% | 68.90 | 1 | 69.00 | 19 | 14.84 |
2025-01-15 | 6257 | 3177606 | 2280 | 218673025 | 69.10 | 69.70 | 68.10 | 68.10 | 0.90 | -1.3% | 68.10 | 5 | 68.20 | 2 | 14.65 |
2025-01-16 | 6257 | 1426943 | 1052 | 97957724 | 69.10 | 69.10 | 68.30 | 68.40 | 0.30 | 0.44% | 68.30 | 53 | 68.40 | 5 | 14.71 |
2025-01-17 | 6257 | 1139327 | 843 | 78017839 | 68.60 | 68.90 | 68.30 | 68.30 | 0.10 | -0.15% | 68.30 | 47 | 68.40 | 9 | 14.69 |
2025-01-20 | 6257 | 1258484 | 870 | 86897063 | 68.50 | 69.20 | 68.50 | 69.20 | 0.90 | 1.32% | 69.10 | 6 | 69.20 | 13 | 14.88 |
2025-01-21 | 6257 | 697674 | 660 | 48184651 | 69.20 | 69.40 | 68.90 | 69.00 | 0.20 | -0.29% | 69.00 | 14 | 69.10 | 6 | 14.84 |
2025-01-22 | 6257 | 3511051 | 2342 | 245684628 | 69.30 | 70.50 | 68.80 | 70.50 | 1.50 | 2.17% | 70.40 | 12 | 70.50 | 3 | 15.16 |
2025-02-03 | 6257 | 3482002 | 2313 | 238862716 | 68.90 | 69.60 | 67.20 | 69.30 | 1.20 | -1.7% | 69.30 | 8 | 69.40 | 8 | 14.90 |
2025-02-04 | 6257 | 1867364 | 1529 | 129148044 | 69.30 | 70.20 | 68.50 | 68.50 | 0.80 | -1.15% | 68.50 | 42 | 68.60 | 23 | 14.73 |
2025-02-05 | 6257 | 2028957 | 1601 | 141561600 | 69.00 | 70.30 | 69.00 | 70.10 | 1.60 | 2.34% | 70.00 | 14 | 70.10 | 17 | 15.08 |
2025-02-06 | 6257 | 3404404 | 2541 | 241697191 | 70.40 | 71.90 | 70.20 | 71.00 | 0.90 | 1.28% | 71.00 | 27 | 71.10 | 8 | 15.27 |
2025-02-07 | 6257 | 3815392 | 2981 | 273610298 | 72.00 | 72.40 | 71.10 | 71.60 | 0.60 | 0.85% | 71.60 | 46 | 71.70 | 17 | 15.40 |
2025-02-10 | 6257 | 11227362 | 6957 | 823653810 | 71.30 | 74.90 | 71.30 | 72.80 | 1.20 | 1.68% | 72.70 | 66 | 72.80 | 63 | 15.66 |
2025-02-11 | 6257 | 16531884 | 14395 | 1238003081 | 73.80 | 76.20 | 73.40 | 75.50 | 2.70 | 3.71% | 75.50 | 339 | 75.60 | 27 | 16.24 |
2025-02-12 | 6257 | 9426852 | 10065 | 708107602 | 75.50 | 76.60 | 73.90 | 74.70 | 0.80 | -1.06% | 74.60 | 2 | 74.70 | 39 | 16.06 |
2025-02-13 | 6257 | 5367836 | 4676 | 404613909 | 75.00 | 76.50 | 74.60 | 75.00 | 0.30 | 0.4% | 75.00 | 31 | 75.10 | 2 | 16.13 |
2025-02-14 | 6257 | 4944824 | 4615 | 374031701 | 75.50 | 76.30 | 75.00 | 75.10 | 0.10 | 0.13% | 75.00 | 116 | 75.10 | 25 | 16.15 |
2025-02-17 | 6257 | 4376982 | 5086 | 328445229 | 75.50 | 75.90 | 74.60 | 74.80 | 0.30 | -0.4% | 74.70 | 44 | 74.80 | 3 | 16.09 |
2025-02-18 | 6257 | 3017161 | 3166 | 226688515 | 75.20 | 75.50 | 74.80 | 75.50 | 0.70 | 0.94% | 75.40 | 5 | 75.50 | 188 | 16.24 |