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
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 | 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% | 72.30 -0.2 -0.28% | 70.00 -2.3 -3.18% | 70.30 0.3 0.43% | 68.94 | ||||||||||||||||||
3 月 | 67.20 -3.1 -4.41% | 67.90 0.7 1.04% | 68.10 0.2 0.29% | 70.20 2.1 3.08% | 69.60 -0.6 -0.85% | 69.00 -0.6 -0.86% | 68.40 -0.6 -0.87% | 69.90 1.5 2.19% | 70.10 0.2 0.29% | 68.80 -1.3 -1.85% | 68.80 0 0% | 72.10 3.3 4.8% | 73.50 1.4 1.94% | 75.60 2.1 2.86% | 74.70 -0.9 -1.19% | 72.40 -2.3 -3.08% | 72.30 -0.1 -0.14% | 71.00 -1.3 -1.8% | 73.80 2.8 3.94% | 72.00 -1.8 -2.44% | 71.00 -1 -1.39% | 70.75 | ||||||||||
4 月 | 71.60 0.6 0.85% | 73.00 1.4 1.96% | 71.80 -1.2 -1.64% | 70.80 -1 -1.39% | 71.10 0.3 0.42% | 72.40 1.3 1.83% | 72.80 0.4 0.55% | 73.20 0.4 0.55% | 72.00 -1.2 -1.64% | 70.60 -1.4 -1.94% | 72.60 2 2.83% | 71.50 -1.1 -1.52% | 70.50 -1 -1.4% | 68.30 -2.2 -3.12% | 68.30 0 0% | 70.40 2.1 3.07% | 70.20 -0.2 -0.28% | 71.11 |
說明:最高漲幅:4.8%最低跌幅:-4.41% 最高價:75.60最低價:63.90平均價:69.11,灰色底表示週末,漲46天(51.7)元,跌43天(-47.3)元,平盤4天
5%=2,4%=3,3%=5,2%=12,1%=14,0%=14,-0%=3,-1%=5,-2%=8,-3%=12,-4%=15,
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 |
2024-02-26 | 6257 | 9177000 | 5224 | 668504700 | 74.00 | 74.10 | 72.00 | 72.30 | 0.20 | -0.28% | 72.30 | 105 | 72.40 | 26 | 19.23 |
2024-02-27 | 6257 | 8342000 | 4925 | 585608200 | 71.40 | 71.40 | 69.10 | 70.00 | 2.30 | -3.18% | 70.00 | 18 | 70.10 | 3 | 18.62 |
2024-02-29 | 6257 | 2861000 | 1569 | 201289400 | 70.30 | 70.80 | 70.00 | 70.30 | 0.30 | 0.43% | 70.20 | 62 | 70.30 | 11 | 18.70 |
2024-03-01 | 6257 | 10627000 | 6150 | 722963300 | 69.00 | 69.00 | 67.10 | 67.20 | 3.10 | -4.41% | 67.20 | 87 | 67.30 | 7 | 17.68 |
2024-03-04 | 6257 | 4673000 | 2635 | 317518900 | 67.40 | 68.50 | 67.40 | 67.90 | 0.70 | 1.04% | 67.90 | 54 | 68.00 | 36 | 17.87 |
2024-03-05 | 6257 | 3384000 | 1977 | 229688000 | 68.30 | 68.40 | 67.30 | 68.10 | 0.20 | 0.29% | 68.10 | 15 | 68.20 | 3 | 17.92 |
2024-03-06 | 6257 | 6099000 | 3671 | 424585400 | 68.30 | 70.50 | 68.30 | 70.20 | 2.10 | 3.08% | 70.10 | 20 | 70.20 | 37 | 18.47 |
2024-03-07 | 6257 | 11711000 | 6596 | 825776100 | 71.00 | 72.30 | 69.20 | 69.60 | 0.60 | -0.85% | 69.60 | 42 | 69.70 | 23 | 18.32 |
2024-03-08 | 6257 | 9110000 | 5137 | 641409500 | 71.00 | 72.10 | 68.60 | 69.00 | 0.60 | -0.86% | 69.00 | 80 | 69.10 | 11 | 18.16 |
2024-03-11 | 6257 | 2649000 | 1679 | 182067200 | 69.00 | 69.60 | 68.40 | 68.40 | 0.60 | -0.87% | 68.40 | 51 | 68.50 | 3 | 18.00 |
2024-03-12 | 6257 | 4447000 | 2311 | 310228500 | 68.60 | 70.60 | 68.20 | 69.90 | 1.50 | 2.19% | 69.90 | 39 | 70.00 | 38 | 18.39 |
2024-03-13 | 6257 | 5458000 | 3091 | 382448000 | 71.00 | 71.20 | 69.20 | 70.10 | 0.20 | 0.29% | 70.00 | 7 | 70.10 | 42 | 18.45 |
2024-03-14 | 6257 | 5929000 | 3080 | 406404200 | 69.50 | 69.50 | 67.70 | 68.80 | 1.30 | -1.85% | 68.80 | 25 | 68.90 | 16 | 18.11 |
2024-03-15 | 6257 | 5409000 | 2876 | 371154600 | 68.00 | 69.70 | 67.60 | 68.80 | 0.00 | 0% | 68.70 | 537 | 68.80 | 738 | 18.11 |
2024-03-18 | 6257 | 11193000 | 5594 | 798331000 | 69.40 | 72.20 | 69.40 | 72.10 | 3.30 | 4.8% | 72.00 | 85 | 72.10 | 69 | 18.97 |
2024-03-19 | 6257 | 10886000 | 6050 | 797764500 | 72.40 | 74.00 | 72.10 | 73.50 | 1.40 | 1.94% | 73.40 | 47 | 73.50 | 27 | 19.34 |
2024-03-20 | 6257 | 22366000 | 12335 | 1727339900 | 76.00 | 78.50 | 75.40 | 75.60 | 2.10 | 2.86% | 75.50 | 42 | 75.60 | 15 | 19.89 |
2024-03-21 | 6257 | 13527000 | 7138 | 1031931700 | 78.00 | 78.10 | 74.40 | 74.70 | 0.90 | -1.19% | 74.70 | 84 | 74.80 | 41 | 19.66 |
2024-03-22 | 6257 | 9325000 | 5810 | 676536100 | 76.00 | 76.00 | 71.50 | 72.40 | 2.30 | -3.08% | 72.30 | 57 | 72.40 | 18 | 19.05 |
2024-03-25 | 6257 | 6334000 | 3270 | 458354200 | 73.60 | 73.70 | 71.20 | 72.30 | 0.10 | -0.14% | 72.20 | 18 | 72.40 | 35 | 19.03 |
2024-03-26 | 6257 | 6001000 | 3742 | 428352200 | 72.60 | 73.40 | 70.00 | 71.00 | 1.30 | -1.8% | 70.90 | 20 | 71.00 | 12 | 18.68 |
2024-03-27 | 6257 | 13224000 | 6318 | 964867900 | 71.40 | 74.10 | 70.80 | 73.80 | 2.80 | 3.94% | 73.60 | 24 | 73.80 | 156 | 19.42 |
2024-03-28 | 6257 | 17501000 | 9069 | 1281887000 | 75.00 | 75.60 | 71.40 | 72.00 | 1.80 | -2.44% | 71.90 | 20 | 72.10 | 9 | 18.95 |
2024-03-29 | 6257 | 16325000 | 8454 | 1161983800 | 72.20 | 72.50 | 70.20 | 71.00 | 1.00 | -1.39% | 70.90 | 175 | 71.00 | 29 | 18.68 |
2024-04-01 | 6257 | 6133000 | 3623 | 440271500 | 71.40 | 72.60 | 70.60 | 71.60 | 0.60 | 0.85% | 71.50 | 48 | 71.60 | 11 | 18.84 |
2024-04-02 | 6257 | 7049000 | 3505 | 509510600 | 72.10 | 73.00 | 71.50 | 73.00 | 1.40 | 1.96% | 72.90 | 5 | 73.00 | 163 | 19.21 |
2024-04-03 | 6257 | 3085000 | 2102 | 222025000 | 72.10 | 72.60 | 71.50 | 71.80 | 1.20 | -1.64% | 71.80 | 89 | 71.90 | 8 | 18.89 |
2024-04-08 | 6257 | 5503000 | 3146 | 390358100 | 71.80 | 71.80 | 70.40 | 70.80 | 1.00 | -1.39% | 70.80 | 39 | 70.90 | 3 | 18.63 |
2024-04-09 | 6257 | 4254000 | 2540 | 304122100 | 71.90 | 72.50 | 70.90 | 71.10 | 0.30 | 0.42% | 71.10 | 11 | 71.30 | 10 | 18.71 |
2024-04-10 | 6257 | 5764000 | 3468 | 414709600 | 71.20 | 72.60 | 70.80 | 72.40 | 1.30 | 1.83% | 72.40 | 9 | 72.50 | 24 | 19.05 |
2024-04-11 | 6257 | 5178000 | 3396 | 374573100 | 72.00 | 73.00 | 71.30 | 72.80 | 0.40 | 0.55% | 72.80 | 31 | 72.90 | 84 | 19.16 |
2024-04-12 | 6257 | 5919000 | 3464 | 433545300 | 73.10 | 73.70 | 72.60 | 73.20 | 0.40 | 0.55% | 73.20 | 73 | 73.30 | 15 | 19.26 |
2024-04-15 | 6257 | 3452000 | 2112 | 248905100 | 72.60 | 72.80 | 71.60 | 72.00 | 1.20 | -1.64% | 71.90 | 35 | 72.00 | 1 | 18.95 |
2024-04-16 | 6257 | 5877000 | 3422 | 414349800 | 71.10 | 71.40 | 69.80 | 70.60 | 1.40 | -1.94% | 70.50 | 13 | 70.60 | 2 | 18.58 |
2024-04-17 | 6257 | 4689000 | 2701 | 338507800 | 70.80 | 72.90 | 70.80 | 72.60 | 2.00 | 2.83% | 72.60 | 9 | 72.70 | 14 | 19.11 |
2024-04-18 | 6257 | 2794000 | 1827 | 200914100 | 72.70 | 72.70 | 71.50 | 71.50 | 1.10 | -1.52% | 71.50 | 114 | 71.60 | 3 | 18.82 |
2024-04-19 | 6257 | 5956744 | 3469 | 418353192 | 70.60 | 71.20 | 68.50 | 70.50 | 1.00 | -1.4% | 70.40 | 64 | 70.50 | 72 | 18.55 |
2024-04-22 | 6257 | 5416000 | 3018 | 372790900 | 70.50 | 70.50 | 68.00 | 68.30 | 2.20 | -3.12% | 68.20 | 41 | 68.30 | 12 | 17.97 |
2024-04-23 | 6257 | 2819000 | 1761 | 192236700 | 68.90 | 69.30 | 67.50 | 68.30 | 0.00 | 0% | 68.20 | 25 | 68.30 | 14 | 17.97 |
2024-04-24 | 6257 | 2787000 | 1629 | 194778600 | 69.20 | 70.40 | 69.00 | 70.40 | 2.10 | 3.07% | 70.30 | 5 | 70.40 | 31 | 18.53 |
2024-04-25 | 6257 | 1594000 | 1009 | 111933700 | 69.80 | 70.70 | 69.70 | 70.20 | 0.20 | -0.28% | 70.20 | 23 | 70.40 | 36 | 18.47 |