寶德科技

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
108/04/19 10.93 10.45 10.45 10.45 5
108/04/18 11.17 10.93 10.93 10.93 5
108/04/17 11.20 11.17 11.17 11.17 5
108/04/16 11.30 11.20 11.20 11.20 3
108/04/15 11.65 11.30 11.30 11.30 3
108/04/12 11.89 11.80 11.50 11.65 2
108/04/11 11.64 11.89 11.89 11.89 1
108/04/10 11.51 11.68 11.57 11.64 15
108/04/09 11.51 11.10 11.57 11.51 0
108/04/08 12.19 11.51 11.51 11.51 10
108/04/03 12.19 11.51 12.11 12.19 0
108/04/02 12.19 11.51 12.11 12.19 0
108/03/27 12.19 11.78 12.11 12.19 0
108/03/26 12.19 11.78 12.11 12.19 0
108/03/25 12.33 12.33 12.01 12.19 25
108/03/22 12.33 12.01 12.60 12.33 0
108/03/21 12.33 12.33 12.33 12.33 5
108/03/20 12.33 11.91 12.50 12.33 0
108/03/19 12.33 11.92 12.50 12.33 0
108/03/18 12.33 11.92 12.50 12.33 0
108/03/15 12.33 11.92 12.50 12.33 0
108/03/14 12.33 11.91 12.45 12.33 0
108/03/13 12.42 12.45 12.16 12.33 30
108/03/12 12.67 12.42 12.42 12.42 5
108/03/11 12.67 11.90 12.42 12.67 0
108/03/08 13.33 12.91 12.35 12.67 20
108/03/07 13.09 13.36 13.30 13.33 13
108/03/06 12.83 13.35 12.80 13.09 4
108/03/05 12.78 12.85 12.80 12.83 6
108/03/04 12.82 12.84 12.71 12.78 17
108/02/27 12.56 12.84 12.26 12.82 2
108/02/26 12.23 12.63 12.46 12.56 23
108/02/25 12.25 12.40 11.84 12.23 28
108/02/22 11.78 12.30 12.20 12.25 20
108/02/21 12.09 12.15 11.56 11.78 49
108/02/20 12.09 11.55 12.09 12.09 0
108/02/19 11.59 12.09 12.09 12.09 2
108/02/18 11.59 11.55 12.14 11.59 0
108/02/15 11.02 11.70 11.46 11.59 20
108/02/14 10.10 11.52 10.50 11.02 35
108/02/13 10.00 10.10 10.09 10.10 10
108/02/12 9.84 10.00 10.00 10.00 2
108/02/11 9.72 9.90 9.81 9.84 15
108/01/30 9.52 9.81 9.68 9.72 17
108/01/28 9.52 9.20 9.68 9.52 0
108/01/25 9.52 9.20 9.68 9.52 0
108/01/24 9.52 9.20 9.68 9.52 0
108/01/23 9.52 9.20 9.68 9.52 0
108/01/22 9.52 9.20 9.68 9.52 0
108/01/21 9.52 9.20 9.68 9.52 0
108/01/18 9.50 9.60 9.50 9.52 1
108/01/17 9.50 9.20 9.68 9.50 0
108/01/16 9.21 9.50 9.50 9.50 9
108/01/15 9.21 9.15 9.59 9.21 0
108/01/14 9.21 9.15 9.59 9.21 0
108/01/11 9.21 9.15 9.59 9.21 0
108/01/10 9.21 9.15 9.59 9.21 0
108/01/09 9.21 9.15 9.59 9.21 0
108/01/08 9.21 9.15 9.59 9.21 0
108/01/07 9.21 9.21 9.21 9.21 0
108/01/04 9.21 9.13 9.59 9.21 0
108/01/03 9.30 9.21 9.20 9.21 5
108/01/02 9.30 9.21 9.68 9.30 0
107/12/28 9.30 9.21 9.68 9.30 0
107/12/27 9.30 9.21 9.68 9.30 0
107/12/26 9.30 9.20 9.58 9.30 0
107/12/25 9.30 9.04 9.50 9.30 0
107/12/24 9.30 9.30 9.30 9.30 1
107/12/22 9.30 9.30 9.50 9.30 0
107/12/21 9.33 9.30 9.30 9.30 2
107/12/20 9.33 9.30 9.70 9.33 0
107/12/19 9.00 9.38 9.30 9.33 17
107/12/18 9.00 8.92 9.30 9.00 0
107/12/17 9.21 9.00 9.00 9.00 7
107/12/14 9.21 9.00 9.44 9.21 0
107/12/13 9.21 9.00 9.38 9.21 0
107/12/12 9.21 8.92 9.37 9.21 0
107/12/11 8.83 9.34 9.10 9.21 20
107/12/10 8.56 8.87 8.74 8.83 20
107/12/07 8.16 8.86 8.16 8.56 28
107/12/06 8.16 8.16 8.16 8.16 0
107/12/05 8.16 7.77 8.16 8.16 0
107/12/04 8.16 7.77 8.16 8.16 0
107/12/03 8.16 7.77 8.16 8.16 0
107/11/30 8.16 7.77 8.16 8.16 0
107/11/29 8.16 7.77 8.16 8.16 0
107/11/28 8.16 7.77 8.16 8.16 0
107/11/27 8.16 7.77 8.16 8.16 0
107/11/26 8.10 8.16 8.16 8.16 1
107/11/23 8.10 7.76 8.15 8.10 0
107/11/22 7.80 8.10 8.10 8.10 1
107/11/21 7.71 7.80 7.71 7.80 21
107/11/20 7.71 7.71 8.10 7.71 0
107/11/19 7.71 7.71 8.10 7.71 0
107/11/16 7.98 7.71 7.71 7.71 1
107/11/15 7.98 7.71 8.10 7.98 0
107/11/14 8.10 8.10 7.95 7.98 104
107/11/13 8.10 8.10 8.10 8.10 2
107/11/12 8.10 7.70 8.10 8.10 0
107/11/09 7.75 8.10 8.10 8.10 1
107/11/08 7.75 7.70 8.10 7.75 0
107/11/07 7.75 7.70 8.10 7.75 0
107/11/06 7.75 7.70 8.10 7.75 0
107/11/05 7.75 7.70 8.10 7.75 0
107/11/02 7.75 7.75 7.75 7.75 4
107/11/01 7.60 7.75 7.75 7.75 1
107/10/31 7.60 7.37 7.75 7.60 0
107/10/30 7.43 7.60 7.60 7.60 8
107/10/29 7.00 8.00 6.99 7.43 28
107/10/26 7.31 7.00 7.00 7.00 2
107/10/25 7.84 7.50 7.12 7.31 15
107/10/24 8.15 8.00 7.56 7.84 19
107/10/23 8.55 8.15 8.15 8.15 2
107/10/22 8.55 8.27 8.68 8.55 0
107/10/19 8.55 8.55 8.55 8.55 1
107/10/18 8.55 8.36 8.80 8.55 0
107/10/17 8.85 8.55 8.55 8.55 2
107/10/16 8.77 8.99 8.77 8.85 8
107/10/15 8.93 8.90 8.55 8.77 27
107/10/12 8.93 8.46 8.90 8.93 0
107/10/11 9.41 8.93 8.93 8.93 3
107/10/09 9.57 9.41 9.41 9.41 10
107/10/08 9.57 9.57 9.57 9.57 5
107/10/05 9.54 9.99 9.29 9.57 34
107/10/04 9.83 9.70 9.00 9.54 41
107/10/03 10.78 10.50 9.46 9.83 66
107/10/02 10.27 10.99 10.51 10.78 23
107/10/01 8.73 10.99 9.41 10.27 78
107/09/28 8.08 9.09 8.41 8.73 32
107/09/27 7.81 8.41 8.05 8.08 11
107/09/26 7.71 8.05 7.71 7.81 14
107/09/25 7.36 7.71 7.71 7.71 1
107/09/21 7.36 7.36 7.36 7.36 12
107/09/20 7.29 7.52 7.27 7.36 31
107/09/19 7.29 7.25 7.63 7.29 0
107/09/18 7.29 7.25 7.63 7.29 0
107/09/17 7.29 7.25 7.63 7.29 0
107/09/14 7.29 7.25 7.63 7.29 0
107/09/13 7.29 7.25 7.63 7.29 0
107/09/12 7.29 7.25 7.63 7.29 0
107/09/11 7.29 7.25 7.63 7.29 0
107/09/10 7.29 7.25 7.63 7.29 0
107/09/07 7.30 7.30 7.27 7.29 2
107/09/06 7.30 7.27 7.65 7.30 0
107/09/05 7.30 7.27 7.65 7.30 0
107/09/04 7.30 7.27 7.65 7.30 0
107/09/03 7.30 7.27 7.65 7.30 0
107/08/31 7.53 7.30 7.30 7.30 1
107/08/30 7.50 7.67 7.50 7.53 3
107/08/29 7.45 7.50 7.50 7.50 1
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