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
108/02/19 21.00 21.06 20.91 21.03 11
108/02/18 21.08 21.10 20.89 21.00 44
108/02/15 21.09 21.15 21.03 21.08 16
108/02/14 21.03 21.23 21.00 21.09 33
108/02/13 21.07 21.11 20.95 21.03 50
108/02/12 21.01 21.16 21.00 21.07 50
108/02/11 21.01 21.25 20.94 21.01 55
108/01/30 20.98 21.18 20.70 21.01 127
108/01/28 20.94 20.83 20.59 20.72 29
108/01/25 20.90 21.06 20.77 20.94 179
108/01/24 20.64 21.06 20.73 20.90 55
108/01/23 20.56 20.78 20.54 20.64 13
108/01/22 20.53 20.65 20.44 20.56 26
108/01/21 20.16 20.64 20.11 20.53 62
108/01/18 20.15 20.55 20.06 20.16 13
108/01/17 20.17 20.40 20.04 20.15 15
108/01/16 20.18 20.55 20.04 20.17 96
108/01/15 20.27 20.33 20.04 20.18 4
108/01/14 20.34 20.40 20.09 20.27 10
108/01/11 20.08 20.46 20.20 20.34 62
108/01/10 19.95 20.35 20.00 20.08 18
108/01/09 19.90 20.06 19.85 19.95 209
108/01/08 19.92 19.96 19.77 19.90 59
108/01/07 19.78 20.06 19.60 19.92 118
108/01/04 19.88 20.06 19.70 19.78 48
108/01/03 20.26 20.21 19.79 19.88 154
108/01/02 20.21 20.55 20.15 20.26 7
107/12/28 19.95 20.45 20.05 20.21 65
107/12/27 19.45 20.06 19.66 19.95 46
107/12/26 19.87 20.05 18.94 19.45 179
107/12/25 20.49 20.35 19.00 19.87 179
107/12/24 20.56 20.60 20.40 20.49 42
107/12/22 20.53 20.63 20.53 20.56 24
107/12/21 20.47 20.63 20.40 20.53 40
107/12/20 21.01 20.94 20.15 20.47 179
107/12/19 21.07 21.15 20.92 21.01 87
107/12/18 20.99 21.20 20.95 21.07 42
107/12/17 21.07 21.13 20.84 20.99 77
107/12/14 21.07 21.20 20.96 21.07 55
107/12/13 21.03 21.24 20.94 21.07 17
107/12/12 21.11 21.17 20.94 21.03 31
107/12/11 20.98 21.20 21.00 21.11 95
107/12/10 21.16 21.19 20.90 20.98 48
107/12/07 21.26 21.37 20.99 21.16 131
107/12/06 21.41 21.41 21.10 21.26 109
107/12/05 21.44 21.80 21.20 21.41 85
107/12/04 21.73 21.80 21.13 21.44 344
107/12/03 21.61 22.07 21.46 21.73 307
107/11/30 21.89 22.31 21.33 21.61 316
107/11/29 21.80 22.07 21.80 21.89 219
107/11/28 22.59 22.60 21.00 21.80 440
107/11/27 23.22 23.27 22.10 22.59 347
107/11/26 22.97 23.47 23.01 23.22 265
107/11/23 22.93 23.06 22.89 22.97 172
107/11/22 22.86 23.05 22.83 22.93 137
107/11/21 22.87 23.49 22.50 22.86 412
107/11/20 21.08 24.00 20.95 22.87 2
107/11/19 20.96 21.20 20.89 21.08 774
107/11/16 20.92 21.11 20.75 20.96 442
107/11/15 20.75 21.15 20.65 20.92 287
107/11/14 20.71 21.16 20.20 20.75 444
107/11/13 20.49 21.24 19.99 20.71 326
107/11/12 20.54 20.60 20.31 20.49 95
107/11/09 20.51 20.70 20.35 20.54 111
107/11/08 20.21 20.66 20.30 20.51 281
107/11/07 20.25 20.31 20.09 20.21 119
107/11/06 19.70 20.50 20.00 20.25 354
107/11/05 19.62 20.06 19.30 19.70 1
107/11/02 19.17 20.26 19.00 19.62 1
107/11/01 19.05 19.41 19.00 19.17 355
107/10/31 18.85 19.20 18.90 19.05 258
107/10/30 18.66 19.05 18.70 18.85 389
107/10/29 18.54 18.96 18.45 18.66 303
107/10/26 18.48 18.60 18.48 18.54 237
107/10/25 18.50 18.60 18.35 18.48 362
107/10/24 18.56 18.60 18.40 18.50 246
107/10/23 18.51 18.60 18.45 18.56 123
107/10/22 18.41 18.65 18.35 18.51 214
107/10/19 18.55 18.50 18.31 18.41 88
107/10/18 18.82 18.83 18.35 18.55 173
107/10/17 18.77 18.90 18.75 18.82 189
107/10/16 18.85 18.90 18.65 18.77 79
107/10/15 18.51 18.94 18.75 18.85 141
107/10/12 18.25 18.94 18.15 18.51 233
107/10/11 18.53 18.55 17.85 18.25 1
107/10/09 18.49 18.65 18.44 18.53 215
107/10/08 18.75 18.80 18.36 18.49 143
107/10/05 18.73 18.95 18.55 18.75 311
107/10/04 18.53 19.06 18.50 18.73 105
107/10/03 18.52 18.60 18.45 18.53 89
107/10/02 18.68 18.70 18.40 18.52 55
107/10/01 18.72 18.80 18.55 18.68 117
107/09/28 18.55 18.85 18.55 18.72 87
107/09/27 18.55 18.64 18.50 18.55 24
107/09/26 18.45 18.63 18.50 18.55 75
107/09/25 18.43 18.53 18.40 18.45 146
107/09/21 18.45 18.53 18.35 18.43 425
107/09/20 18.49 18.60 18.38 18.45 157
107/09/19 18.42 18.72 18.35 18.49 245
107/09/18 18.43 18.50 18.21 18.42 322
107/09/17 18.46 18.52 18.35 18.43 154
107/09/14 18.44 18.55 18.40 18.46 216
107/09/13 18.50 18.51 18.30 18.44 247
107/09/12 18.47 18.60 18.36 18.50 315
107/09/11 18.44 18.55 18.39 18.47 375
107/09/10 18.30 18.64 18.31 18.44 353
107/09/07 18.01 18.50 17.85 18.30 1
107/09/06 18.18 18.15 17.90 18.01 432
107/09/05 18.24 18.29 18.10 18.18 336
107/09/04 18.28 18.33 18.16 18.24 253
107/09/03 18.31 18.35 18.20 18.28 189
107/08/31 18.39 18.40 18.25 18.31 108
107/08/30 18.10 18.55 18.19 18.39 275
107/08/29 17.93 18.30 17.95 18.10 178
107/08/28 17.86 18.00 17.85 17.93 280
107/08/27 17.85 17.92 17.80 17.86 80
107/08/24 17.84 17.95 17.75 17.85 121
107/08/23 17.83 17.94 17.80 17.84 187
107/08/22 17.82 17.89 17.80 17.83 154
107/08/21 17.82 17.90 17.76 17.82 262
107/08/20 17.83 17.88 17.75 17.82 262
107/08/17 17.77 17.87 17.78 17.83 213
107/08/16 17.93 17.90 17.71 17.77 140
107/08/15 17.92 18.05 17.81 17.93 168
107/08/14 18.06 18.01 17.85 17.92 264
107/08/13 18.45 18.26 17.93 18.06 371
107/08/09 17.60 17.90 17.45 17.63 135
107/08/08 17.60 17.65 17.55 17.60 102
107/08/07 17.61 17.65 17.55 17.60 29
107/08/06 17.38 17.74 17.50 17.61 146
107/08/03 17.33 17.45 17.30 17.38 267
107/08/02 17.43 17.45 17.25 17.33 157
107/08/01 17.44 17.50 17.36 17.43 59
107/07/31 17.49 17.50 17.35 17.44 114
107/07/30 17.64 17.69 17.40 17.49 267
107/07/27 17.61 17.75 17.50 17.64 367
107/07/26 17.50 17.85 17.50 17.61 392
107/07/25 17.44 17.55 17.44 17.50 128
107/07/24 17.39 17.50 17.40 17.44 165
107/07/23 17.33 17.45 17.35 17.39 136
107/07/20 17.19 17.39 17.25 17.33 119
107/07/19 17.12 17.35 17.11 17.19 35
107/07/18 17.13 17.45 17.05 17.12 235
107/07/17 17.33 17.35 17.05 17.13 88
107/07/16 17.00 17.47 17.10 17.33 608
107/07/13 16.81 17.15 16.90 17.00 258
107/07/12 16.85 16.85 16.80 16.81 26
107/07/11 16.92 16.98 16.75 16.85 176
107/07/10 16.89 17.00 16.85 16.92 114
107/07/09 17.98 17.60 15.95 16.89 436
107/07/09 配息:2.00000000(元/股) 
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