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
12345678910111213141516171819202122232425262728293031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,

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
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