技嘉(2376)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 |
11 月 | 21.60 0 0% | 21.10 -0.5 -2.31% | 20.70 -0.4 -1.9% | 20.65 -0.05 -0.24% | 20.60 -0.05 -0.24% | 21.15 0.55 2.67% | 21.50 0.35 1.65% | 20.80 -0.7 -3.26% | 21.09 | |||||||||||||||||||||||
12 月 | 21.65 0.85 4.09% | 21.75 0.1 0.46% | 21.45 -0.3 -1.38% | 21.35 -0.1 -0.47% | 21.50 0.15 0.7% | 20.85 -0.65 -3.02% | 20.35 -0.5 -2.4% | 20.70 0.35 1.72% | 20.40 -0.3 -1.45% | 20.35 -0.05 -0.25% | 20.05 -0.3 -1.47% | 20.00 -0.05 -0.25% | 19.85 -0.15 -0.75% | 19.70 -0.15 -0.76% | 21.05 1.35 6.85% | 20.65 -0.4 -1.9% | 22.05 1.4 6.78% | 22.10 0.05 0.23% | 21.75 -0.35 -1.58% | 21.80 0.05 0.23% | 21.30 -0.5 -2.29% | 21.20 -0.1 -0.47% | 21 |
說明:最高漲幅:6.85%最低跌幅:-3.26% 最高價:22.10最低價:19.70平均價:21.02,灰色底表示週末,漲14天(7)元,跌21天(-6.05)元,平盤1天
7%=2,4%=2,3%=2,2%=3,1%=1,0%=5,-0%=2,-1%=6,-2%=6,-3%=7,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2011-11-21 | 2376 | 2236066 | 982 | 48613683 | 22.10 | 22.10 | 21.55 | 21.60 | 0.80 | 0% | 21.60 | 1 | 21.65 | 8 | 7.77 |
2011-11-22 | 2376 | 1614997 | 754 | 34359483 | 21.60 | 21.70 | 21.05 | 21.10 | 0.50 | -2.31% | 21.10 | 12 | 21.15 | 10 | 7.59 |
2011-11-23 | 2376 | 2052267 | 913 | 42895535 | 21.20 | 21.20 | 20.50 | 20.70 | 0.40 | -1.9% | 20.65 | 83 | 20.70 | 91 | 7.45 |
2011-11-24 | 2376 | 1708605 | 737 | 35192132 | 20.50 | 20.85 | 20.05 | 20.65 | 0.05 | -0.24% | 20.60 | 104 | 20.65 | 6 | 7.43 |
2011-11-25 | 2376 | 1335378 | 495 | 27510085 | 20.70 | 21.00 | 20.30 | 20.60 | 0.05 | -0.24% | 20.55 | 4 | 20.60 | 21 | 7.41 |
2011-11-28 | 2376 | 2130370 | 988 | 45103922 | 21.30 | 21.30 | 20.95 | 21.15 | 0.55 | 2.67% | 21.15 | 63 | 21.20 | 637 | 7.61 |
2011-11-29 | 2376 | 3277931 | 1206 | 69896858 | 21.35 | 21.55 | 21.15 | 21.50 | 0.35 | 1.65% | 21.50 | 52 | 21.55 | 77 | 7.73 |
2011-11-30 | 2376 | 1584184 | 727 | 33452578 | 21.50 | 21.50 | 20.80 | 20.80 | 0.70 | -3.26% | 20.80 | 89 | 20.90 | 13 | 7.48 |
2011-12-01 | 2376 | 6135894 | 2287 | 132365250 | 21.35 | 21.95 | 21.25 | 21.65 | 0.85 | 4.09% | 21.65 | 71 | 21.70 | 61 | 7.79 |
2011-12-02 | 2376 | 2460848 | 1145 | 53396416 | 21.55 | 21.85 | 21.45 | 21.75 | 0.10 | 0.46% | 21.70 | 73 | 21.75 | 88 | 7.82 |
2011-12-05 | 2376 | 1990384 | 1027 | 42793877 | 21.65 | 21.70 | 21.35 | 21.45 | 0.30 | -1.38% | 21.45 | 20 | 21.50 | 56 | 7.74 |
2011-12-06 | 2376 | 2221731 | 1135 | 47787176 | 21.50 | 21.70 | 21.30 | 21.35 | 0.10 | -0.47% | 21.35 | 102 | 21.40 | 52 | 7.71 |
2011-12-07 | 2376 | 982512 | 650 | 21156756 | 21.35 | 21.65 | 21.35 | 21.50 | 0.15 | 0.7% | 21.45 | 74 | 21.50 | 7 | 7.76 |
2011-12-08 | 2376 | 1668328 | 807 | 34892980 | 21.00 | 21.20 | 20.80 | 20.85 | 0.65 | -3.02% | 20.85 | 62 | 20.90 | 227 | 7.53 |
2011-12-09 | 2376 | 2570868 | 1297 | 52357705 | 20.20 | 20.55 | 20.05 | 20.35 | 0.50 | -2.4% | 20.35 | 61 | 20.40 | 32 | 7.35 |
2011-12-12 | 2376 | 1668711 | 996 | 34518894 | 20.55 | 20.80 | 20.50 | 20.70 | 0.35 | 1.72% | 20.65 | 143 | 20.70 | 126 | 7.47 |
2011-12-13 | 2376 | 3986809 | 1300 | 81419134 | 20.50 | 20.50 | 20.35 | 20.40 | 0.30 | -1.45% | 20.40 | 18 | 20.45 | 155 | 7.36 |
2011-12-14 | 2376 | 1902044 | 1180 | 38667248 | 20.40 | 20.40 | 20.25 | 20.35 | 0.05 | -0.25% | 20.30 | 29 | 20.35 | 206 | 7.35 |
2011-12-15 | 2376 | 2086151 | 616 | 41811852 | 20.30 | 20.30 | 19.90 | 20.05 | 0.30 | -1.47% | 20.05 | 2 | 20.10 | 293 | 7.24 |
2011-12-16 | 2376 | 2899866 | 876 | 58210829 | 20.00 | 20.20 | 19.95 | 20.00 | 0.05 | -0.25% | 19.95 | 70 | 20.00 | 48 | 7.22 |
2011-12-19 | 2376 | 1611251 | 692 | 32080444 | 20.05 | 20.05 | 19.75 | 19.85 | 0.15 | -0.75% | 19.85 | 8 | 19.90 | 22 | 7.17 |
2011-12-20 | 2376 | 2991509 | 1187 | 59232896 | 19.90 | 20.00 | 19.55 | 19.70 | 0.15 | -0.76% | 19.70 | 53 | 19.75 | 2 | 7.11 |
2011-12-21 | 2376 | 10245183 | 1786 | 215113048 | 20.80 | 21.05 | 20.30 | 21.05 | 1.35 | 6.85% | 21.00 | 43 | 21.05 | 84 | 7.60 |
2011-12-22 | 2376 | 3731247 | 1380 | 76988222 | 20.95 | 20.95 | 20.35 | 20.65 | 0.40 | -1.9% | 20.60 | 18 | 20.65 | 73 | 7.45 |
2011-12-23 | 2376 | 8328241 | 2630 | 179310607 | 20.90 | 22.05 | 20.85 | 22.05 | 1.40 | 6.78% | 22.05 | 197 | 0.00 | 0 | 7.96 |
2011-12-26 | 2376 | 3756577 | 1699 | 83286709 | 22.15 | 22.50 | 21.90 | 22.10 | 0.05 | 0.23% | 22.10 | 3 | 22.15 | 83 | 7.98 |
2011-12-27 | 2376 | 1960886 | 700 | 42802383 | 22.05 | 22.05 | 21.65 | 21.75 | 0.35 | -1.58% | 21.75 | 118 | 21.80 | 134 | 7.85 |
2011-12-28 | 2376 | 1862329 | 1077 | 40440720 | 21.55 | 21.85 | 21.55 | 21.80 | 0.05 | 0.23% | 21.75 | 13 | 21.80 | 5 | 7.87 |
2011-12-29 | 2376 | 4183374 | 1303 | 89211715 | 21.40 | 21.60 | 21.20 | 21.30 | 0.50 | -2.29% | 21.30 | 247 | 21.35 | 443 | 7.69 |
2011-12-30 | 2376 | 4880711 | 1321 | 104246019 | 21.60 | 21.70 | 21.10 | 21.20 | 0.10 | -0.47% | 21.15 | 42 | 21.20 | 6 | 7.65 |