鎧鉅科技

股票還原表
輸入範圍:至  年    月 
成交量單位:張
日期 開盤 最高 最低 收盤 成交量
108/05/17 7.91 8.44 8.21 8.31 25
108/05/16 7.96 8.00 7.80 7.91 55
108/05/15 8.22 8.00 7.90 7.96 45
108/05/14 8.22 7.90 8.30 8.22 0
108/05/13 8.50 8.22 8.22 8.22 10
108/05/10 8.44 8.50 8.50 8.50 10
108/05/09 8.87 8.72 8.22 8.44 35
108/05/08 8.64 9.10 8.60 8.87 54
108/05/07 8.11 8.84 8.52 8.64 46
108/05/06 7.99 8.11 8.11 8.11 4
108/05/03 7.75 8.22 7.61 7.99 33
108/05/02 7.48 8.12 7.41 7.75 107
108/04/30 7.85 8.10 7.13 7.48 166
108/04/25 8.09 8.42 8.24 8.33 20
108/04/24 8.32 8.20 8.00 8.09 35
108/04/23 8.55 8.46 8.13 8.32 70
108/04/22 8.61 8.78 8.41 8.55 38
108/04/19 8.68 8.68 8.48 8.61 20
108/04/18 8.84 8.70 8.65 8.68 25
108/04/17 8.84 8.70 9.15 8.84 0
108/04/16 8.92 8.92 8.80 8.84 15
108/04/15 8.92 8.80 9.26 8.92 0
108/04/12 8.95 9.00 8.83 8.92 10
108/04/11 8.97 9.10 8.82 8.95 20
108/04/10 8.92 9.15 8.74 8.97 35
108/04/09 9.20 9.10 8.74 8.92 20
108/04/08 9.20 8.74 9.20 9.20 0
108/04/03 9.23 9.20 9.20 9.20 3
108/04/02 9.23 8.74 9.20 9.23 0
108/03/27 8.97 9.23 9.23 9.23 1
108/03/26 9.44 8.98 8.97 8.97 11
108/03/25 9.44 8.97 9.44 9.44 0
108/03/22 9.12 9.44 9.44 9.44 1
108/03/21 9.12 9.00 9.29 9.12 0
108/03/20 9.29 9.30 9.10 9.12 11
108/03/19 9.35 9.38 9.00 9.29 36
108/03/18 9.38 9.35 9.35 9.35 10
108/03/15 9.54 9.84 9.31 9.38 26
108/03/14 9.68 9.78 9.41 9.54 19
108/03/13 9.68 9.49 9.97 9.68 0
108/03/12 9.69 9.80 9.66 9.68 13
108/03/11 9.90 9.69 9.69 9.69 5
108/03/08 10.06 10.20 9.87 9.90 11
108/03/07 9.82 10.40 9.88 10.06 43
108/03/06 9.84 9.84 9.80 9.82 10
108/03/05 10.02 9.84 9.84 9.84 5
108/03/04 9.82 10.02 10.02 10.02 10
108/02/27 9.99 10.52 9.50 9.82 89
108/02/26 10.03 10.34 9.90 9.99 12
108/02/25 9.83 10.32 9.86 10.03 15
108/02/22 9.80 10.30 9.37 9.83 36
108/02/21 9.80 9.37 9.80 9.80 0
108/02/20 9.48 9.80 9.80 9.80 1
108/02/19 9.48 9.36 9.80 9.48 0
108/02/18 9.48 9.35 9.80 9.48 0
108/02/15 9.48 9.35 9.80 9.48 0
108/02/14 9.32 9.57 9.42 9.48 35
108/02/13 9.55 9.35 9.29 9.32 20
108/02/12 9.55 9.35 9.82 9.55 0
108/02/11 9.50 9.60 9.50 9.55 20
108/01/30 9.14 10.06 9.19 9.50 132
108/01/28 9.35 9.05 9.52 9.35 0
108/01/25 9.38 9.53 9.33 9.35 11
108/01/24 9.25 9.38 9.38 9.38 10
108/01/23 9.25 8.92 9.38 9.25 0
108/01/22 9.25 8.92 9.37 9.25 0
108/01/21 9.25 9.35 9.19 9.25 15
108/01/18 9.17 9.35 9.07 9.25 36
108/01/17 9.29 9.55 9.13 9.17 11
108/01/16 9.53 9.59 9.05 9.29 48
108/01/15 9.17 9.53 9.53 9.53 1
108/01/14 9.55 9.54 9.09 9.17 6
108/01/11 9.55 9.55 9.55 9.55 1
108/01/10 9.56 9.55 9.55 9.55 1
108/01/09 9.20 9.56 9.56 9.56 1
108/01/08 9.17 9.58 9.12 9.20 6
108/01/07 9.17 9.12 9.58 9.17 0
108/01/04 9.51 9.17 9.17 9.17 5
108/01/03 9.51 9.17 9.62 9.51 0
108/01/02 9.51 9.55 9.49 9.51 15
107/12/28 9.24 10.00 9.20 9.51 72
107/12/27 9.37 9.55 9.21 9.24 11
107/12/26 9.36 9.68 9.18 9.37 78
107/12/25 9.35 9.69 9.18 9.36 57
107/12/24 9.35 9.19 9.66 9.35 0
107/12/22 9.38 9.66 9.20 9.35 21
107/12/21 9.40 9.68 9.20 9.38 34
107/12/20 9.31 9.67 9.20 9.40 31
107/12/19 9.25 9.68 9.20 9.31 27
107/12/18 9.46 9.60 9.11 9.25 34
107/12/17 9.46 9.11 9.58 9.46 0
107/12/14 9.38 9.58 9.30 9.46 41
107/12/13 9.02 9.57 9.12 9.38 17
107/12/12 9.02 9.02 9.47 9.02 0
107/12/11 9.47 9.02 9.02 9.02 3
107/12/10 9.37 9.47 9.47 9.47 2
107/12/07 9.10 9.47 9.35 9.37 14
107/12/06 9.12 9.20 8.90 9.10 36
107/12/05 9.12 9.07 9.53 9.12 0
107/12/04 9.12 9.07 9.53 9.12 0
107/12/03 9.25 9.26 8.95 9.12 30
107/11/30 8.95 9.36 9.20 9.25 14
107/11/29 8.99 9.20 8.90 8.95 6
107/11/28 9.04 9.10 8.90 8.99 23
107/11/27 8.89 9.36 8.89 9.04 53
107/11/26 9.01 8.89 8.89 8.89 3
107/11/23 9.15 9.30 8.82 9.01 62
107/11/22 9.15 9.02 9.47 9.15 0
107/11/21 9.15 9.02 9.47 9.15 0
107/11/20 9.15 9.15 9.15 9.15 10
107/11/19 9.15 8.70 9.15 9.15 0
107/11/16 9.15 9.15 9.15 9.15 1
107/11/15 8.70 9.15 9.15 9.15 1
107/11/14 8.71 8.70 8.70 8.70 2
107/11/13 8.71 8.70 9.15 8.71 0
107/11/12 8.92 8.72 8.70 8.71 7
107/11/09 8.98 9.15 8.70 8.92 59
107/11/08 8.57 9.00 8.85 8.98 12
107/11/07 8.55 8.70 8.46 8.57 56
107/11/06 8.55 8.48 8.90 8.55 0
107/11/05 8.82 8.55 8.55 8.55 4
107/11/02 8.78 8.82 8.81 8.82 10
107/11/01 8.78 8.81 9.27 8.78 0
107/10/31 8.16 9.05 8.50 8.78 46
107/10/30 8.16 8.08 8.50 8.16 0
107/10/29 8.16 8.08 8.50 8.16 0
107/10/26 8.17 8.50 8.09 8.16 6
107/10/25 8.40 8.40 7.89 8.17 95
107/10/24 8.40 8.22 8.63 8.40 0
107/10/23 8.37 8.45 8.30 8.40 15
107/10/22 8.57 8.48 8.27 8.37 20
107/10/19 8.34 8.60 8.50 8.57 15
107/10/18 8.42 8.60 8.27 8.34 5
107/10/17 8.42 8.27 8.70 8.42 0
107/10/16 8.19 8.42 8.42 8.42 10
107/10/15 8.19 8.00 8.42 8.19 0
107/10/12 8.19 8.00 8.42 8.19 0
107/10/11 8.53 8.36 8.00 8.19 75
107/10/09 8.65 8.55 8.36 8.53 11
107/10/08 8.65 8.55 8.98 8.65 0
107/10/05 8.65 8.55 8.98 8.65 0
107/10/04 8.69 8.65 8.65 8.65 10
107/10/03 8.69 8.65 9.10 8.69 0
107/10/02 8.72 8.72 8.66 8.69 15
107/10/01 9.02 8.72 8.72 8.72 2
107/09/28 8.65 9.10 8.94 9.02 25
107/09/27 9.01 8.66 8.65 8.65 15
107/09/26 9.01 8.66 9.10 9.01 0
107/09/25 9.01 8.73 9.18 9.01 0
107/09/21 9.00 9.01 9.00 9.01 10
名稱 成交 漲跌 漲% 成交量  
  • 興櫃市場大盤資訊
2018-05-29
成交統計資訊 委託統計資訊
總金額(元) 828,480,511 總買進(股) 15,228,766
總數量(股) 12,299,730 總賣出(股) 15,675,772
總筆數 5,352 總買進筆數 6,662
總賣出筆數 5,185
名稱 現價 漲% 成交量 成交值
名稱 現價 漲% 成交量 成交值
名稱 現價 漲% 成交量 成交值
名稱 現價 漲% 成交量 成交值