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 |
11 月 | 19.45 0 0% | 19.45 0 0% | 19.00 -0.45 -2.31% | 18.90 -0.1 -0.53% | 18.80 -0.1 -0.53% | 19.65 0.85 4.52% | 19.55 -0.1 -0.51% | 19.25 -0.3 -1.53% | 19.35 | |||||||||||||||||||||||
12 月 | 19.75 0.5 2.6% | 19.55 -0.2 -1.01% | 19.15 -0.4 -2.05% | 18.85 -0.3 -1.57% | 18.55 -0.3 -1.59% | 18.00 -0.55 -2.96% | 17.85 -0.15 -0.83% | 17.55 -0.3 -1.68% | 17.75 0.2 1.14% | 17.85 0.1 0.56% | 17.60 -0.25 -1.4% | 18.20 0.6 3.41% | 17.25 -0.95 -5.22% | 17.45 0.2 1.16% | 18.35 0.9 5.16% | 18.45 0.1 0.54% | 19.45 1 5.42% | 19.45 0 0% | 19.45 0 0% | 19.50 0.05 0.26% | 19.45 -0.05 -0.26% | 19.35 -0.1 -0.51% | 18.55 |
說明:最高漲幅:5.42%最低跌幅:-5.22% 最高價:19.75最低價:17.25平均價:18.77,灰色底表示週末,漲12天(5.85)元,跌19天(-6.25)元,平盤5天
5%=4,3%=3,1%=4,0%=6,-0%=1,-1%=1,-2%=2,-3%=7,-4%=8,
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 | 6257 | 1849714 | 801 | 36540085 | 20.20 | 20.25 | 19.45 | 19.45 | 1.00 | 0% | 19.45 | 25 | 19.50 | 13 | 8.88 |
2011-11-22 | 6257 | 1085189 | 567 | 21068431 | 19.45 | 19.80 | 19.10 | 19.45 | 0.00 | 0% | 19.40 | 11 | 19.50 | 47 | 8.88 |
2011-11-23 | 6257 | 1301369 | 620 | 24918437 | 19.55 | 19.65 | 18.60 | 19.00 | 0.45 | -2.31% | 19.00 | 65 | 19.05 | 11 | 8.68 |
2011-11-24 | 6257 | 770466 | 441 | 14498755 | 18.60 | 19.20 | 18.15 | 18.90 | 0.10 | -0.53% | 18.90 | 9 | 18.95 | 3 | 8.63 |
2011-11-25 | 6257 | 793497 | 389 | 14981991 | 18.95 | 19.20 | 18.55 | 18.80 | 0.10 | -0.53% | 18.75 | 7 | 18.80 | 1 | 8.58 |
2011-11-28 | 6257 | 1356240 | 522 | 26269353 | 19.10 | 19.80 | 19.00 | 19.65 | 0.85 | 4.52% | 19.60 | 6 | 19.65 | 8 | 8.97 |
2011-11-29 | 6257 | 714925 | 391 | 14046378 | 19.65 | 19.80 | 19.40 | 19.55 | 0.10 | -0.51% | 19.55 | 29 | 19.65 | 11 | 8.93 |
2011-11-30 | 6257 | 657548 | 322 | 12604697 | 19.40 | 19.45 | 18.90 | 19.25 | 0.30 | -1.53% | 19.00 | 14 | 19.25 | 4 | 8.79 |
2011-12-01 | 6257 | 1255559 | 557 | 24909010 | 19.80 | 20.15 | 19.60 | 19.75 | 0.50 | 2.6% | 19.75 | 24 | 19.85 | 4 | 9.02 |
2011-12-02 | 6257 | 394073 | 198 | 7725551 | 19.75 | 19.85 | 19.50 | 19.55 | 0.20 | -1.01% | 19.55 | 18 | 19.60 | 8 | 8.93 |
2011-12-05 | 6257 | 399450 | 230 | 7702550 | 19.50 | 19.55 | 19.15 | 19.15 | 0.40 | -2.05% | 19.15 | 23 | 19.25 | 2 | 8.74 |
2011-12-06 | 6257 | 473763 | 300 | 9043171 | 19.25 | 19.50 | 18.85 | 18.85 | 0.30 | -1.57% | 18.85 | 11 | 18.90 | 12 | 8.61 |
2011-12-07 | 6257 | 642897 | 398 | 12059827 | 19.10 | 19.10 | 18.55 | 18.55 | 0.30 | -1.59% | 18.55 | 11 | 18.65 | 47 | 8.47 |
2011-12-08 | 6257 | 1726575 | 822 | 31310171 | 18.60 | 18.70 | 17.80 | 18.00 | 0.55 | -2.96% | 18.00 | 1 | 18.05 | 13 | 8.22 |
2011-12-09 | 6257 | 1420503 | 506 | 25132552 | 17.50 | 17.95 | 17.40 | 17.85 | 0.15 | -0.83% | 17.80 | 5 | 17.85 | 119 | 8.15 |
2011-12-12 | 6257 | 799372 | 362 | 14336395 | 18.30 | 18.30 | 17.55 | 17.55 | 0.30 | -1.68% | 17.55 | 51 | 17.65 | 6 | 8.01 |
2011-12-13 | 6257 | 476218 | 277 | 8409828 | 17.75 | 17.80 | 17.40 | 17.75 | 0.20 | 1.14% | 17.75 | 3 | 17.80 | 26 | 8.11 |
2011-12-14 | 6257 | 468168 | 252 | 8358756 | 17.70 | 17.95 | 17.70 | 17.85 | 0.10 | 0.56% | 17.85 | 18 | 17.90 | 9 | 8.15 |
2011-12-15 | 6257 | 475801 | 264 | 8414428 | 17.80 | 17.85 | 17.60 | 17.60 | 0.25 | -1.4% | 17.60 | 19 | 17.65 | 30 | 8.04 |
2011-12-16 | 6257 | 1761145 | 736 | 32098323 | 17.60 | 18.55 | 17.60 | 18.20 | 0.60 | 3.41% | 18.20 | 20 | 18.25 | 16 | 8.31 |
2011-12-19 | 6257 | 1022133 | 417 | 18110448 | 18.00 | 18.00 | 17.25 | 17.25 | 0.95 | -5.22% | 17.25 | 1 | 17.30 | 3 | 7.88 |
2011-12-20 | 6257 | 753800 | 357 | 13203728 | 17.30 | 17.80 | 17.30 | 17.45 | 0.20 | 1.16% | 17.45 | 23 | 17.50 | 16 | 7.97 |
2011-12-21 | 6257 | 1376804 | 610 | 25128152 | 17.70 | 18.55 | 17.70 | 18.35 | 0.90 | 5.16% | 18.35 | 10 | 18.50 | 20 | 8.38 |
2011-12-22 | 6257 | 886783 | 357 | 16384512 | 18.50 | 18.60 | 18.35 | 18.45 | 0.10 | 0.54% | 18.45 | 26 | 18.50 | 46 | 8.42 |
2011-12-23 | 6257 | 3760316 | 1482 | 72891294 | 18.85 | 19.65 | 18.75 | 19.45 | 1.00 | 5.42% | 19.45 | 5 | 19.50 | 29 | 8.88 |
2011-12-26 | 6257 | 1481693 | 572 | 28983109 | 19.45 | 19.70 | 19.30 | 19.45 | 0.00 | 0% | 19.40 | 50 | 19.50 | 10 | 8.88 |
2011-12-27 | 6257 | 1100510 | 439 | 21404017 | 19.60 | 19.70 | 19.20 | 19.45 | 0.00 | 0% | 19.40 | 32 | 19.45 | 5 | 8.88 |
2011-12-28 | 6257 | 1500000 | 521 | 29251097 | 19.65 | 19.65 | 19.40 | 19.50 | 0.05 | 0.26% | 19.50 | 4 | 19.55 | 57 | 8.90 |
2011-12-29 | 6257 | 938060 | 289 | 18244606 | 19.30 | 19.55 | 19.30 | 19.45 | 0.05 | -0.26% | 19.45 | 13 | 19.50 | 31 | 8.88 |
2011-12-30 | 6257 | 947456 | 309 | 18418944 | 19.60 | 19.65 | 19.35 | 19.35 | 0.10 | -0.51% | 19.35 | 2 | 19.40 | 15 | 8.84 |