樂揚建設

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
108/04/19 20.11 20.20 20.01 20.07 476
108/04/18 19.99 20.37 20.00 20.11 211
108/04/17 20.03 20.27 19.93 19.99 190
108/04/16 20.03 20.07 19.97 20.03 190
108/04/15 20.05 20.07 19.95 20.03 112
108/04/12 20.13 20.19 20.00 20.05 90
108/04/11 20.31 20.30 19.93 20.13 153
108/04/10 20.53 20.57 20.23 20.31 100
108/04/09 20.23 22.08 20.00 20.53 183
108/04/08 20.17 20.27 20.10 20.23 51
108/04/03 20.23 20.36 20.05 20.17 41
108/04/02 20.41 20.46 20.14 20.23 31
108/04/01 20.71 21.00 20.24 20.41 78
108/03/29 20.66 20.99 20.43 20.71 122
108/03/28 20.88 21.07 20.40 20.66 76
108/03/27 20.48 21.12 20.60 20.88 96
108/03/26 20.12 20.56 20.04 20.48 103
108/03/25 20.10 20.17 20.01 20.12 17
108/03/22 20.20 20.26 20.00 20.10 85
108/03/21 19.99 20.31 20.03 20.20 46
108/03/20 20.19 20.25 19.94 19.99 158
108/03/19 20.46 20.42 20.00 20.19 112
108/03/18 20.48 20.56 20.38 20.46 83
108/03/15 20.48 20.59 20.45 20.48 78
108/03/14 20.40 20.86 20.43 20.48 234
108/03/13 20.32 20.58 20.17 20.40 106
108/03/12 20.25 20.56 20.05 20.32 126
108/03/11 19.67 20.56 19.82 20.25 181
108/03/08 19.27 19.86 19.31 19.67 202
108/03/07 19.14 19.56 19.10 19.27 90
108/03/06 19.14 19.21 19.09 19.14 89
108/03/05 19.10 19.26 19.04 19.14 50
108/03/04 19.05 19.26 19.00 19.10 136
108/02/27 19.04 19.16 18.95 19.05 72
108/02/26 18.96 19.11 18.92 19.04 104
108/02/25 19.02 19.05 18.90 18.96 69
108/02/22 19.04 19.07 18.94 19.02 21
108/02/21 19.03 19.14 19.00 19.04 80
108/02/20 19.03 19.09 19.00 19.03 27
108/02/19 19.00 19.06 18.91 19.03 11
108/02/18 19.08 19.10 18.89 19.00 44
108/02/15 19.09 19.15 19.03 19.08 16
108/02/14 19.03 19.23 19.00 19.09 33
108/02/13 19.07 19.11 18.95 19.03 50
108/02/12 19.01 19.16 19.00 19.07 50
108/02/11 19.01 19.25 18.94 19.01 55
108/01/30 18.98 19.18 18.70 19.01 127
108/01/28 18.94 18.83 18.59 18.72 29
108/01/25 18.90 19.06 18.77 18.94 179
108/01/24 18.64 19.06 18.73 18.90 55
108/01/23 18.56 18.78 18.54 18.64 13
108/01/22 18.53 18.65 18.44 18.56 26
108/01/21 18.16 18.64 18.11 18.53 62
108/01/18 18.15 18.55 18.06 18.16 13
108/01/17 18.17 18.40 18.04 18.15 15
108/01/16 18.18 18.55 18.04 18.17 96
108/01/15 18.27 18.33 18.04 18.18 4
108/01/14 18.34 18.40 18.09 18.27 10
108/01/11 18.08 18.46 18.20 18.34 62
108/01/10 17.95 18.35 18.00 18.08 18
108/01/09 17.90 18.06 17.85 17.95 209
108/01/08 17.92 17.96 17.77 17.90 59
108/01/07 17.78 18.06 17.60 17.92 118
108/01/04 17.88 18.06 17.70 17.78 48
108/01/03 18.26 18.21 17.79 17.88 154
108/01/02 18.21 18.55 18.15 18.26 7
107/12/28 17.95 18.45 18.05 18.21 65
107/12/27 17.45 18.06 17.66 17.95 46
107/12/26 17.87 18.05 16.94 17.45 179
107/12/25 18.49 18.35 17.00 17.87 179
107/12/24 18.56 18.60 18.40 18.49 42
107/12/22 18.53 18.63 18.53 18.56 24
107/12/21 18.47 18.63 18.40 18.53 40
107/12/20 19.01 18.94 18.15 18.47 179
107/12/19 19.07 19.15 18.92 19.01 87
107/12/18 18.99 19.20 18.95 19.07 42
107/12/17 19.07 19.13 18.84 18.99 77
107/12/14 19.07 19.20 18.96 19.07 55
107/12/13 19.03 19.24 18.94 19.07 17
107/12/12 19.11 19.17 18.94 19.03 31
107/12/11 18.98 19.20 19.00 19.11 95
107/12/10 19.16 19.19 18.90 18.98 48
107/12/07 19.26 19.37 18.99 19.16 131
107/12/06 19.41 19.41 19.10 19.26 109
107/12/05 19.44 19.80 19.20 19.41 85
107/12/04 19.73 19.80 19.13 19.44 344
107/12/03 19.61 20.07 19.46 19.73 307
107/11/30 19.89 20.31 19.33 19.61 316
107/11/29 19.80 20.07 19.80 19.89 219
107/11/28 20.59 20.60 19.00 19.80 440
107/11/27 21.22 21.27 20.10 20.59 347
107/11/26 20.97 21.47 21.01 21.22 265
107/11/23 20.93 21.06 20.89 20.97 172
107/11/22 20.86 21.05 20.83 20.93 137
107/11/21 20.87 21.49 20.50 20.86 412
107/11/20 19.08 22.00 18.95 20.87 2
107/11/19 18.96 19.20 18.89 19.08 774
107/11/16 18.92 19.11 18.75 18.96 442
107/11/15 18.75 19.15 18.65 18.92 287
107/11/14 18.71 19.16 18.20 18.75 444
107/11/13 18.49 19.24 17.99 18.71 326
107/11/12 18.54 18.60 18.31 18.49 95
107/11/09 18.51 18.70 18.35 18.54 111
107/11/08 18.21 18.66 18.30 18.51 281
107/11/07 18.25 18.31 18.09 18.21 119
107/11/06 17.70 18.50 18.00 18.25 354
107/11/05 17.62 18.06 17.30 17.70 1
107/11/02 17.17 18.26 17.00 17.62 1
107/11/01 17.05 17.41 17.00 17.17 355
107/10/31 16.85 17.20 16.90 17.05 258
107/10/30 16.66 17.05 16.70 16.85 389
107/10/29 16.54 16.96 16.45 16.66 303
107/10/26 16.48 16.60 16.48 16.54 237
107/10/25 16.50 16.60 16.35 16.48 362
107/10/24 16.56 16.60 16.40 16.50 246
107/10/23 16.51 16.60 16.45 16.56 123
107/10/22 16.41 16.65 16.35 16.51 214
107/10/19 16.55 16.50 16.31 16.41 88
107/10/18 16.82 16.83 16.35 16.55 173
107/10/17 16.77 16.90 16.75 16.82 189
107/10/16 16.85 16.90 16.65 16.77 79
107/10/15 16.51 16.94 16.75 16.85 141
107/10/12 16.25 16.94 16.15 16.51 233
107/10/11 16.53 16.55 15.85 16.25 1
107/10/09 16.49 16.65 16.44 16.53 215
107/10/08 16.75 16.80 16.36 16.49 143
107/10/05 16.73 16.95 16.55 16.75 311
107/10/04 16.53 17.06 16.50 16.73 105
107/10/03 16.52 16.60 16.45 16.53 89
107/10/02 16.68 16.70 16.40 16.52 55
107/10/01 16.72 16.80 16.55 16.68 117
107/09/28 16.55 16.85 16.55 16.72 87
107/09/27 16.55 16.64 16.50 16.55 24
107/09/26 16.45 16.63 16.50 16.55 75
107/09/25 16.43 16.53 16.40 16.45 146
107/09/21 16.45 16.53 16.35 16.43 425
107/09/20 16.49 16.60 16.38 16.45 157
107/09/19 16.42 16.72 16.35 16.49 245
107/09/18 16.43 16.50 16.21 16.42 322
107/09/17 16.46 16.52 16.35 16.43 154
107/09/14 16.44 16.55 16.40 16.46 216
107/09/13 16.50 16.51 16.30 16.44 247
107/09/12 16.47 16.60 16.36 16.50 315
107/09/11 16.44 16.55 16.39 16.47 375
107/09/10 16.30 16.64 16.31 16.44 353
107/09/07 16.01 16.50 15.85 16.30 1
107/09/06 16.18 16.15 15.90 16.01 432
107/09/05 16.24 16.29 16.10 16.18 336
107/09/04 16.28 16.33 16.16 16.24 253
107/09/03 16.31 16.35 16.20 16.28 189
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