矽格(6257)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 64.60
0
0%
65.00
0.4
0.62%
65.00
0
0%
64.90
-0.1
-0.15%
 63.90
-1
-1.54%
64.40
0.5
0.78%
64.60
0.2
0.31%
64.20
-0.4
-0.62%
64.30
0.1
0.16%
 65.40
1.1
1.71%
66.10
0.7
1.07%
65.80
-0.3
-0.45%
65.30
-0.5
-0.76%
66.50
1.2
1.84%
 68.00
1.5
2.26%
68.10
0.1
0.15%
68.00
-0.1
-0.15%
68.70
0.7
1.03%
67.20
-1.5
-2.18%
 67.40
0.2
0.3%
66.50
-0.9
-1.34%
67.70
1.2
1.8%
66.01
2 月66.60
-1.1
-1.62%
65.70
-0.9
-1.35%
 65.30
-0.4
-0.61%
        68.20
2.9
4.44%
69.50
1.3
1.91%
 70.00
0.5
0.72%
68.20
-1.8
-2.57%
68.80
0.6
0.88%
70.80
2
2.91%
72.50
1.7
2.4%
        68.39

說明:最高漲幅:4.44%最低跌幅:-2.57% 最高價:72.50最低價:63.90平均價:66.81,灰色底表示週末,漲23天(23.1)元,跌14天(-10.4)元,平盤2天
4%=2,3%=1,2%=8,1%=7,0%=7,-0%=1,-1%=3,-2%=4,-3%=6,

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 6257 1824000 1157 118614400 65.90 65.90 64.60 64.60 0.60 0% 64.60 80 64.70 9 17.18
2024-01-03 6257 1916000 1201 123820500 64.20 65.00 63.70 65.00 0.40 0.62% 64.90 6 65.00 78 17.29
2024-01-04 6257 1816000 1268 117755100 64.80 65.40 64.60 65.00 0.00 0% 64.90 5 65.00 24 17.29
2024-01-05 6257 1066000 773 69139000 65.20 65.20 64.60 64.90 0.10 -0.15% 64.80 1 64.90 1 17.26
2024-01-08 6257 1651000 1090 105895400 64.90 65.20 63.60 63.90 1.00 -1.54% 63.80 28 63.90 172 16.99
2024-01-09 6257 1293000 835 83292900 64.60 64.70 64.10 64.40 0.50 0.78% 64.40 17 64.50 22 17.13
2024-01-10 6257 782000 530 50306900 64.10 64.60 64.10 64.60 0.20 0.31% 64.60 1 64.70 14 17.18
2024-01-11 6257 1994000 1361 127419500 64.60 64.60 63.50 64.20 0.40 -0.62% 64.10 10 64.20 31 17.07
2024-01-12 6257 1212000 781 78101400 64.20 64.90 63.90 64.30 0.10 0.16% 64.30 4 64.40 11 17.10
2024-01-15 6257 1572000 967 102390200 64.40 65.40 64.30 65.40 1.10 1.71% 65.30 10 65.40 47 17.39
2024-01-16 6257 2554000 1642 167987800 65.00 66.40 64.80 66.10 0.70 1.07% 66.00 3 66.10 27 17.58
2024-01-17 6257 2095000 1451 138039100 66.20 66.40 65.50 65.80 0.30 -0.45% 65.70 9 65.80 89 17.50
2024-01-18 6257 1265000 819 82722000 66.00 66.40 64.70 65.30 0.50 -0.76% 65.20 46 65.30 2 17.37
2024-01-19 6257 2778000 1598 184126500 65.90 66.70 65.70 66.50 1.20 1.84% 66.50 17 66.60 18 17.69
2024-01-22 6257 10312000 6226 701786900 67.10 69.40 66.90 68.00 1.50 2.26% 67.90 61 68.00 5 18.09
2024-01-23 6257 2977000 1822 202915400 68.50 68.60 67.50 68.10 0.10 0.15% 68.10 89 68.20 37 18.11
2024-01-24 6257 1996000 1131 136440000 68.10 68.80 68.00 68.00 0.10 -0.15% 68.00 88 68.10 23 18.09
2024-01-25 6257 2475000 1513 169903400 69.00 69.30 68.20 68.70 0.70 1.03% 68.70 3 68.80 120 18.27
2024-01-26 6257 4975000 2941 339246500 69.00 69.50 67.00 67.20 1.50 -2.18% 67.10 57 67.20 41 17.87
2024-01-29 6257 1270000 720 85617800 67.20 67.80 67.00 67.40 0.20 0.3% 67.30 33 67.40 1 17.93
2024-01-30 6257 1820000 976 121653000 67.90 67.90 66.40 66.50 0.90 -1.34% 66.50 201 66.70 22 17.69
2024-01-31 6257 2916000 1985 197566200 66.50 68.40 66.20 67.70 1.20 1.8% 67.70 49 67.80 29 18.01
2024-02-01 6257 1952000 1314 130857000 67.50 67.90 66.60 66.60 1.10 -1.62% 66.60 99 66.70 21 17.71
2024-02-02 6257 2251000 1580 148929600 66.80 67.00 65.60 65.70 0.90 -1.35% 65.60 98 65.70 22 17.47
2024-02-05 6257 1445000 1012 94350500 65.60 65.60 65.00 65.30 0.40 -0.61% 65.30 88 65.40 4 17.37
2024-02-15 6257 3986000 2873 270055800 66.50 68.70 66.20 68.20 2.90 4.44% 68.20 9 68.30 38 18.14
2024-02-16 6257 5426000 3574 377075900 68.70 70.40 68.30 69.50 1.30 1.91% 69.50 21 69.60 21 18.48
2024-02-19 6257 4207000 2736 292340500 69.90 70.30 68.50 70.00 0.50 0.72% 70.00 24 70.10 50 18.62
2024-02-20 6257 4303000 2977 296915700 70.70 70.70 68.20 68.20 1.80 -2.57% 68.10 120 68.20 17 18.14
2024-02-21 6257 2833000 1876 195254600 68.50 69.70 68.10 68.80 0.60 0.88% 68.80 29 68.90 26 18.30
2024-02-22 6257 7000000 4328 492772200 69.60 71.00 69.10 70.80 2.00 2.91% 70.70 43 70.80 51 18.83
2024-02-23 6257 22220000 12659 1630891000 72.50 75.00 72.00 72.50 1.70 2.4% 72.50 92 72.60 295 19.28