微星(2377)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 | 11.85 0 0% | 11.70 -0.15 -1.27% | 11.00 -0.7 -5.98% | 11.20 0.2 1.82% | 11.20 0 0% | 11.35 0.15 1.34% | 11.75 0.4 3.52% | 11.30 -0.45 -3.83% | 11.45 | |||||||||||||||||||||||
12 月 | 11.80 0.5 4.42% | 11.80 0 0% | 11.95 0.15 1.27% | 11.60 -0.35 -2.93% | 11.80 0.2 1.72% | 12.20 0.4 3.39% | 12.50 0.3 2.46% | 12.75 0.25 2% | 12.75 0 0% | 12.75 0 0% | 12.65 -0.1 -0.78% | 12.65 0 0% | 12.35 -0.3 -2.37% | 12.55 0.2 1.62% | 12.90 0.35 2.79% | 12.85 -0.05 -0.39% | 13.00 0.15 1.17% | 12.95 -0.05 -0.38% | 12.95 0 0% | 12.95 0 0% | 12.90 -0.05 -0.39% | 12.90 0 0% | 12.52 |
說明:最高漲幅:4.42%最低跌幅:-5.98% 最高價:13.00最低價:11.00平均價:12.22,灰色底表示週末,漲16天(4.3)元,跌11天(-2.55)元,平盤9天
4%=3,3%=2,2%=6,1%=5,0%=9,-0%=1,-1%=1,-2%=1,-3%=2,-4%=2,-5%=4,
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 | 2377 | 1521116 | 487 | 18387564 | 12.50 | 12.65 | 11.80 | 11.85 | 0.80 | 0% | 11.85 | 90 | 11.90 | 57 | 0.00 |
2011-11-22 | 2377 | 908093 | 368 | 10692033 | 11.85 | 12.05 | 11.55 | 11.70 | 0.15 | -1.27% | 11.65 | 10 | 11.70 | 73 | 0.00 |
2011-11-23 | 2377 | 1287598 | 528 | 14582606 | 11.55 | 11.80 | 11.00 | 11.00 | 0.70 | -5.98% | 11.00 | 118 | 11.05 | 204 | 0.00 |
2011-11-24 | 2377 | 1098711 | 439 | 12104735 | 10.60 | 11.30 | 10.60 | 11.20 | 0.20 | 1.82% | 11.15 | 27 | 11.20 | 75 | 0.00 |
2011-11-25 | 2377 | 652119 | 311 | 7286074 | 11.35 | 11.35 | 11.05 | 11.20 | 0.00 | 0% | 11.15 | 55 | 11.20 | 20 | 0.00 |
2011-11-28 | 2377 | 382800 | 199 | 4348686 | 11.40 | 11.55 | 11.25 | 11.35 | 0.15 | 1.34% | 11.30 | 78 | 11.35 | 8 | 0.00 |
2011-11-29 | 2377 | 510035 | 263 | 5907804 | 11.50 | 11.75 | 11.40 | 11.75 | 0.40 | 3.52% | 11.70 | 8 | 11.75 | 4 | 0.00 |
2011-11-30 | 2377 | 651713 | 381 | 7472217 | 11.75 | 11.75 | 11.30 | 11.30 | 0.45 | -3.83% | 11.30 | 15 | 11.40 | 25 | 0.00 |
2011-12-01 | 2377 | 1358889 | 618 | 16120291 | 11.75 | 12.00 | 11.70 | 11.80 | 0.50 | 4.42% | 11.80 | 55 | 11.85 | 1 | 0.00 |
2011-12-02 | 2377 | 555485 | 305 | 6539995 | 11.75 | 11.90 | 11.70 | 11.80 | 0.00 | 0% | 11.75 | 31 | 11.80 | 11 | 0.00 |
2011-12-05 | 2377 | 704274 | 190 | 8294899 | 11.80 | 11.95 | 11.65 | 11.95 | 0.15 | 1.27% | 11.80 | 5 | 12.00 | 18 | 0.00 |
2011-12-06 | 2377 | 513220 | 335 | 5966485 | 11.75 | 11.90 | 11.50 | 11.60 | 0.35 | -2.93% | 11.55 | 28 | 11.60 | 2 | 0.00 |
2011-12-07 | 2377 | 515488 | 304 | 6049903 | 11.70 | 11.80 | 11.70 | 11.80 | 0.20 | 1.72% | 11.75 | 9 | 11.80 | 59 | 0.00 |
2011-12-08 | 2377 | 2281336 | 889 | 27662910 | 12.05 | 12.30 | 12.00 | 12.20 | 0.40 | 3.39% | 12.20 | 48 | 12.25 | 75 | 0.00 |
2011-12-09 | 2377 | 2870373 | 1205 | 35717167 | 12.10 | 12.65 | 12.00 | 12.50 | 0.30 | 2.46% | 12.50 | 126 | 12.55 | 35 | 0.00 |
2011-12-12 | 2377 | 1319691 | 452 | 16726087 | 12.60 | 12.75 | 12.55 | 12.75 | 0.25 | 2% | 12.70 | 123 | 12.75 | 86 | 0.00 |
2011-12-13 | 2377 | 1337492 | 464 | 16992817 | 12.60 | 12.80 | 12.50 | 12.75 | 0.00 | 0% | 12.75 | 107 | 12.80 | 59 | 0.00 |
2011-12-14 | 2377 | 906744 | 348 | 11538006 | 12.65 | 12.80 | 12.60 | 12.75 | 0.00 | 0% | 12.75 | 121 | 12.80 | 59 | 0.00 |
2011-12-15 | 2377 | 1040778 | 263 | 13174100 | 12.70 | 12.75 | 12.60 | 12.65 | 0.10 | -0.78% | 12.65 | 47 | 12.70 | 88 | 0.00 |
2011-12-16 | 2377 | 1497621 | 380 | 18904837 | 12.65 | 12.70 | 12.55 | 12.65 | 0.00 | 0% | 12.65 | 23 | 12.70 | 94 | 0.00 |
2011-12-19 | 2377 | 2134212 | 316 | 26489002 | 12.60 | 12.60 | 12.25 | 12.35 | 0.30 | -2.37% | 12.30 | 38 | 12.35 | 10 | 0.00 |
2011-12-20 | 2377 | 1665292 | 382 | 20714679 | 12.30 | 12.60 | 12.25 | 12.55 | 0.20 | 1.62% | 12.55 | 63 | 12.60 | 66 | 0.00 |
2011-12-21 | 2377 | 1841865 | 557 | 23754166 | 12.55 | 13.05 | 12.55 | 12.90 | 0.35 | 2.79% | 12.90 | 19 | 12.95 | 35 | 0.00 |
2011-12-22 | 2377 | 1148096 | 233 | 14803970 | 12.90 | 13.00 | 12.80 | 12.85 | 0.05 | -0.39% | 12.85 | 129 | 12.90 | 51 | 0.00 |
2011-12-23 | 2377 | 1626836 | 448 | 21122518 | 13.00 | 13.05 | 12.85 | 13.00 | 0.15 | 1.17% | 13.00 | 132 | 13.05 | 30 | 0.00 |
2011-12-26 | 2377 | 1882550 | 244 | 24242541 | 13.10 | 13.15 | 12.75 | 12.95 | 0.05 | -0.38% | 12.90 | 70 | 12.95 | 32 | 0.00 |
2011-12-27 | 2377 | 3143415 | 318 | 40629724 | 12.95 | 13.05 | 12.85 | 12.95 | 0.00 | 0% | 12.95 | 40 | 13.00 | 192 | 0.00 |
2011-12-28 | 2377 | 2765018 | 1329 | 35441261 | 12.95 | 12.95 | 12.75 | 12.95 | 0.00 | 0% | 12.90 | 9 | 12.95 | 100 | 0.00 |
2011-12-29 | 2377 | 1789026 | 1286 | 23109760 | 12.85 | 13.00 | 12.80 | 12.90 | 0.05 | -0.39% | 12.85 | 64 | 12.90 | 276 | 0.00 |
2011-12-30 | 2377 | 2198308 | 1287 | 28071592 | 12.90 | 12.90 | 12.70 | 12.90 | 0.00 | 0% | 12.80 | 94 | 12.90 | 224 | 0.00 |