美麗信酒店

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
108/09/18 7.46 7.46 7.82 7.46 0
108/09/17 7.49 7.46 7.46 7.46 0
108/09/16 7.49 7.46 7.82 7.49 0
108/09/12 7.49 7.46 7.82 7.49 0
108/09/11 7.49 7.49 7.49 7.49 0
108/09/10 7.49 7.49 7.82 7.49 0
108/09/09 7.64 7.49 7.49 7.49 0
108/09/06 7.64 7.64 7.62 7.64 5
108/09/05 7.64 7.64 8.01 7.64 0
108/09/04 7.66 7.64 7.64 7.64 0
108/09/03 7.66 7.64 8.01 7.66 0
108/09/02 7.66 7.64 8.01 7.66 0
108/08/30 7.66 7.64 8.01 7.66 0
108/08/29 7.66 7.64 8.01 7.66 0
108/08/29 配息:0.04000000(元/股) 
108/08/28 7.62 7.60 7.97 7.62 0
108/08/27 7.62 7.62 7.62 7.62 1
108/08/26 7.62 7.61 8.00 7.62 0
108/08/23 7.62 7.61 8.00 7.62 0
108/08/22 7.62 7.61 8.00 7.62 0
108/08/21 7.62 7.61 8.00 7.62 0
108/08/20 7.62 7.61 8.00 7.62 0
108/08/19 7.62 7.61 8.00 7.62 0
108/08/16 7.62 7.61 8.00 7.62 0
108/08/15 7.62 7.61 8.00 7.62 0
108/08/14 7.62 7.61 8.00 7.62 0
108/08/07 7.62 7.60 7.98 7.62 0
108/08/06 7.62 7.60 7.98 7.62 0
108/08/05 7.65 7.62 7.62 7.62 1
108/08/02 7.65 7.62 8.00 7.65 0
108/08/01 7.65 7.62 8.00 7.65 0
108/07/31 7.65 7.62 8.00 7.65 0
108/07/30 7.65 7.62 8.00 7.65 0
108/07/29 7.65 7.62 8.00 7.65 0
108/07/26 7.65 7.62 8.00 7.65 0
108/07/25 7.65 7.62 8.00 7.65 0
108/07/24 7.65 7.62 8.00 7.65 0
108/07/23 7.65 7.62 8.00 7.65 0
108/07/22 7.88 7.65 7.65 7.65 3
108/07/19 7.88 7.65 8.00 7.88 0
108/07/18 8.04 7.88 7.88 7.88 5
108/07/17 8.04 7.88 8.10 8.04 0
108/07/16 8.04 7.88 8.10 8.04 0
108/07/15 8.04 7.88 8.10 8.04 0
108/07/11 8.04 7.88 8.10 8.04 0
108/07/10 7.99 8.10 8.00 8.04 7
108/07/09 7.99 7.88 8.10 7.99 0
108/07/08 7.99 7.88 8.10 7.99 0
108/07/05 7.99 7.88 8.10 7.99 0
108/07/04 8.00 8.02 7.80 7.99 11
108/07/03 8.00 7.85 8.21 8.00 0
108/07/02 8.00 7.85 8.21 8.00 0
108/07/01 8.00 7.85 8.21 8.00 0
108/06/28 8.00 7.85 8.21 8.00 0
108/06/27 8.00 7.85 8.21 8.00 0
108/06/26 8.00 7.85 8.21 8.00 0
108/06/25 8.00 7.85 8.21 8.00 0
108/06/24 8.00 7.90 8.21 8.00 0
108/06/21 8.00 7.90 8.21 8.00 0
108/06/20 8.00 7.90 8.21 8.00 0
108/06/19 8.18 8.00 8.00 8.00 0
108/06/18 7.90 8.18 8.18 8.18 5
108/06/17 7.74 7.90 7.90 7.90 5
108/06/14 7.68 7.78 7.71 7.74 25
108/06/12 7.68 7.40 7.78 7.68 0
108/06/11 7.68 7.40 7.76 7.68 0
108/06/10 7.51 7.68 7.68 7.68 5
108/06/06 7.51 7.35 7.68 7.51 0
108/06/05 7.51 7.35 7.68 7.51 0
108/06/04 7.51 7.35 7.68 7.51 0
108/06/03 7.51 7.35 7.68 7.51 0
108/05/31 7.51 7.35 7.68 7.51 0
108/05/30 7.51 7.35 7.68 7.51 0
108/05/29 7.51 7.35 7.68 7.51 0
108/05/28 7.55 7.52 7.49 7.51 8
108/05/27 7.32 7.57 7.22 7.55 20
108/05/24 7.32 7.20 7.50 7.32 0
108/05/23 7.41 7.36 7.30 7.32 15
108/05/22 7.41 7.31 7.68 7.41 0
108/05/21 7.36 7.47 7.30 7.41 16
108/05/20 7.13 7.36 7.35 7.36 10
108/05/17 7.13 7.13 7.13 7.13 6
108/05/16 7.13 7.13 7.50 7.13 0
108/05/15 7.36 7.13 7.13 7.13 0
108/05/14 7.36 7.13 7.50 7.36 0
108/05/13 7.36 7.13 7.50 7.36 0
108/05/10 7.37 7.52 7.18 7.36 14
108/05/09 7.42 7.40 7.35 7.37 13
108/05/08 7.52 7.50 7.30 7.42 26
108/05/07 7.76 7.70 7.30 7.52 58
108/05/06 7.76 7.65 8.00 7.76 0
108/05/03 7.76 7.65 8.00 7.76 0
108/05/02 7.76 7.65 8.00 7.76 0
108/04/30 7.76 7.76 8.14 7.76 0
108/04/25 7.63 7.63 7.61 7.61 11
108/04/24 7.99 7.63 7.63 7.63 1
108/04/23 7.99 7.97 8.38 7.99 0
108/04/22 7.80 8.00 7.75 7.99 788
108/04/19 7.86 7.80 7.80 7.80 1
108/04/18 8.00 7.91 7.80 7.86 10
108/04/17 8.52 8.18 7.56 8.00 37
108/04/16 8.54 8.55 8.50 8.52 410
108/04/15 8.54 8.18 8.59 8.54 0
108/04/12 8.40 8.55 8.52 8.54 17
108/04/11 8.40 8.37 8.62 8.40 0
108/04/10 8.26 8.42 8.38 8.40 27
108/04/09 8.22 8.30 8.23 8.26 27
108/04/08 8.22 8.22 8.63 8.22 0
108/04/03 8.22 8.22 8.63 8.22 0
108/04/02 8.24 8.22 8.22 8.22 5
108/04/01 8.22 8.25 8.22 8.24 30
108/03/29 8.25 8.22 8.22 8.22 2
108/03/28 8.25 8.25 8.09 8.25 5
108/03/27 7.83 8.41 8.04 8.25 27
108/03/26 7.51 8.00 7.56 7.83 56
108/03/25 8.11 8.00 7.08 7.51 39
108/03/22 8.30 8.18 8.07 8.11 54
108/03/21 8.30 7.97 8.30 8.30 0
108/03/20 8.35 8.30 8.30 8.30 1
108/03/19 8.35 8.08 8.33 8.35 0
108/03/18 8.35 7.97 8.33 8.35 0
108/03/15 8.35 7.99 8.35 8.35 0
108/03/14 8.37 8.37 8.34 8.35 12
108/03/13 8.40 8.40 8.37 8.37 8
108/03/12 8.36 8.40 8.40 8.40 5
108/03/11 8.34 8.39 8.33 8.36 22
108/03/08 8.32 8.35 8.32 8.34 7
108/03/07 8.32 8.28 8.40 8.32 0
108/03/06 8.32 8.32 8.32 8.32 4
108/03/05 8.35 8.37 8.30 8.32 51
108/03/04 8.32 8.38 8.28 8.35 27
108/02/27 8.24 8.35 8.29 8.32 10
108/02/26 8.21 8.25 7.96 8.24 5
108/02/25 7.97 8.23 8.20 8.21 35
108/02/22 8.11 7.97 7.97 7.97 1
108/02/21 8.51 8.20 8.00 8.11 80
108/02/20 8.19 8.51 7.86 8.51 1
108/02/19 8.25 8.23 8.10 8.19 96
108/02/18 8.42 8.45 8.17 8.25 121
108/02/15 8.46 8.45 8.40 8.42 18
108/02/14 8.51 8.55 8.30 8.46 112
108/02/13 8.50 8.53 8.47 8.51 53
108/02/12 8.42 8.53 8.43 8.50 115
108/02/11 8.07 8.47 8.36 8.42 287
108/01/30 8.32 8.07 8.07 8.07 0
108/01/28 8.37 8.07 8.42 8.37 0
108/01/25 8.42 8.37 8.37 8.37 5
108/01/24 8.42 8.06 8.42 8.42 0
108/01/23 8.41 8.42 8.07 8.42 3
108/01/22 8.41 8.07 8.42 8.41 0
108/01/21 8.37 8.41 8.41 8.41 0
名稱 成交 漲跌 漲% 成交量