州巧科技

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
108/02/15 16.46 16.55 16.37 16.46 49
108/02/14 16.45 16.55 16.26 16.46 125
108/02/13 16.48 16.51 16.40 16.45 72
108/02/12 16.47 16.56 16.40 16.48 114
108/02/11 16.13 17.05 16.35 16.47 116
108/01/30 15.99 16.55 15.80 16.13 304
108/01/28 14.97 15.04 14.81 14.97 51
108/01/25 15.05 15.00 14.95 14.97 17
108/01/24 15.17 15.13 15.00 15.05 49
108/01/23 15.42 15.41 14.87 15.17 53
108/01/22 15.42 15.42 15.42 15.42 1
108/01/21 15.50 15.54 15.12 15.42 78
108/01/18 15.37 15.55 15.30 15.50 36
108/01/17 15.05 15.39 15.30 15.37 13
108/01/16 14.58 15.11 15.00 15.05 75
108/01/15 14.58 14.55 15.04 14.58 0
108/01/14 14.57 14.60 14.51 14.58 1
108/01/11 14.68 14.69 14.50 14.57 270
108/01/10 14.56 14.71 14.55 14.68 11
108/01/09 14.53 14.56 14.56 14.56 4
108/01/08 14.94 14.53 14.53 14.53 3
108/01/07 14.47 15.06 14.69 14.94 6
108/01/04 14.41 14.50 14.38 14.47 23
108/01/03 14.68 14.41 14.40 14.41 7
108/01/02 14.68 14.36 14.76 14.68 0
107/12/28 14.70 14.77 14.50 14.68 13
107/12/27 14.74 14.99 14.65 14.70 17
107/12/26 14.97 14.91 14.57 14.74 4
107/12/25 15.60 15.10 14.93 14.97 34
107/12/24 15.60 15.01 15.64 15.60 0
107/12/22 15.60 15.12 15.65 15.60 0
107/12/21 15.56 15.64 15.55 15.60 30
107/12/20 15.71 15.62 15.41 15.56 19
107/12/19 15.70 15.74 15.66 15.71 19
107/12/18 15.68 15.81 15.63 15.70 38
107/12/17 15.73 15.68 15.68 15.68 1
107/12/14 15.72 16.29 15.65 15.73 24
107/12/13 15.16 16.25 15.66 15.72 23
107/12/12 15.16 15.15 15.69 15.16 0
107/12/11 15.61 15.30 15.10 15.16 12
107/12/10 16.03 15.70 15.50 15.61 37
107/12/07 15.76 16.10 16.00 16.03 48
107/12/06 15.71 16.22 15.70 15.76 97
107/12/05 15.71 15.75 15.66 15.71 76
107/12/04 15.54 15.80 15.41 15.71 58
107/12/03 15.56 15.63 15.33 15.54 41
107/11/30 15.53 15.60 15.53 15.56 27
107/11/29 15.89 15.55 15.51 15.53 10
107/11/28 15.64 16.04 15.70 15.89 50
107/11/27 14.72 16.50 14.79 15.64 145
107/11/26 14.53 14.84 14.60 14.72 37
107/11/23 14.18 14.65 14.35 14.53 11
107/11/22 13.96 14.40 14.06 14.18 27
107/11/21 13.70 14.05 13.66 13.96 32
107/11/20 13.72 13.70 13.70 13.70 6
107/11/19 13.57 13.76 13.56 13.72 12
107/11/16 13.33 13.75 13.53 13.57 1
107/11/15 13.30 13.40 13.26 13.33 10
107/11/14 13.09 13.30 13.30 13.30 3
107/11/13 13.17 13.15 12.97 13.09 51
107/11/12 13.19 13.30 12.99 13.17 39
107/11/09 13.32 13.39 13.10 13.19 128
107/11/08 13.05 13.40 13.18 13.32 38
107/11/07 13.73 13.50 12.65 13.05 296
107/11/06 13.84 14.20 13.40 13.73 108
107/11/05 13.34 13.97 13.50 13.84 48
107/11/02 13.59 13.51 13.10 13.34 42
107/11/01 13.50 13.80 13.45 13.59 43
107/10/31 13.33 13.80 13.33 13.50 29
107/10/30 13.36 13.49 13.25 13.33 28
107/10/29 14.14 14.00 13.15 13.36 110
107/10/26 14.42 14.55 13.80 14.14 54
107/10/25 14.62 14.65 14.29 14.42 38
107/10/24 14.62 14.70 14.50 14.62 28
107/10/23 14.73 14.70 14.49 14.62 20
107/10/22 14.78 14.80 14.66 14.73 14
107/10/19 15.05 14.85 14.61 14.78 27
107/10/18 15.04 15.15 14.71 15.05 34
107/10/17 14.84 15.22 14.85 15.04 34
107/10/16 14.21 14.89 14.80 14.84 28
107/10/15 13.86 14.39 13.81 14.21 23
107/10/12 14.43 14.20 13.70 13.86 84
107/10/11 15.49 15.20 13.43 14.43 232
107/10/09 15.52 15.60 15.45 15.49 47
107/10/08 15.50 15.55 15.49 15.52 146
107/10/05 15.60 15.60 15.36 15.50 67
107/10/04 15.55 15.60 15.60 15.60 5
107/10/03 15.62 15.60 15.50 15.55 38
107/10/02 15.97 15.89 15.55 15.62 43
107/10/01 15.61 16.09 15.61 15.97 13
107/09/28 15.53 15.65 15.56 15.61 29
107/09/27 15.53 15.64 15.42 15.53 47
107/09/26 15.52 15.55 15.50 15.53 40
107/09/25 15.72 15.55 15.50 15.52 42
107/09/21 15.78 15.85 15.60 15.72 93
107/09/20 15.75 15.78 15.78 15.78 5
107/09/19 15.78 15.78 15.73 15.75 17
107/09/18 15.78 15.85 15.75 15.78 33
107/09/17 15.82 15.84 15.75 15.78 105
107/09/14 15.58 16.35 15.64 15.82 67
107/09/13 15.63 15.64 15.55 15.58 21
107/09/12 15.53 15.79 15.55 15.63 75
107/09/11 15.57 15.59 15.50 15.53 43
107/09/10 15.71 15.79 15.46 15.57 255
107/09/07 15.98 15.88 15.33 15.71 41
107/09/06 15.92 16.00 15.86 15.98 18
107/09/05 16.10 15.95 15.90 15.92 15
107/09/04 15.92 16.15 15.94 16.10 131
107/09/03 16.04 16.00 15.86 15.92 28
107/08/31 16.10 16.11 15.97 16.04 67
107/08/30 15.96 16.15 16.00 16.10 51
107/08/29 15.60 16.10 15.52 15.96 78
107/08/28 15.52 15.69 15.21 15.60 88
107/08/27 15.23 15.60 15.45 15.52 29
107/08/24 15.21 15.39 15.01 15.23 20
107/08/23 15.18 15.49 15.01 15.21 22
107/08/22 15.03 15.37 14.99 15.18 22
107/08/21 14.98 15.04 15.00 15.03 6
107/08/20 14.98 15.00 14.95 14.98 38
107/08/17 15.00 15.05 14.91 14.98 79
107/08/16 14.91 15.00 14.99 15.00 4
107/08/15 14.95 15.04 14.86 14.91 19
107/08/14 14.94 15.14 14.72 14.95 4
107/08/13 14.98 15.00 14.76 14.94 23
107/08/09 15.09 15.06 15.05 15.05 17
107/08/08 15.07 15.15 15.05 15.09 46
107/08/07 14.98 15.14 14.95 15.07 23
107/08/06 15.14 15.05 14.95 14.98 38
107/08/03 15.26 15.25 14.96 15.14 41
107/08/02 15.43 15.30 15.20 15.26 20
107/08/01 15.23 15.49 15.23 15.43 15
107/07/31 15.19 15.49 15.15 15.23 7
107/07/30 14.84 15.34 15.15 15.19 15
107/07/27 14.99 14.85 14.81 14.84 6
107/07/26 14.78 15.22 14.76 14.99 2
107/07/25 14.78 14.80 15.14 14.78 0
107/07/24 14.75 14.80 14.75 14.78 20
107/07/23 15.20 14.75 14.75 14.75 1
107/07/23 配息:0.50000000(元/股) 
107/07/20 14.86 14.83 14.46 14.70 35
107/07/19 14.86 14.82 14.93 14.86 0
107/07/18 14.85 14.93 14.80 14.86 23
107/07/17 14.48 14.93 14.51 14.85 11
107/07/16 14.56 14.50 14.45 14.48 24
107/07/13 14.48 14.65 14.43 14.56 15
107/07/12 14.48 14.35 14.83 14.48 0
107/07/11 14.31 14.69 14.40 14.48 27
107/07/10 14.23 14.36 14.25 14.31 9
107/07/09 14.21 14.30 14.20 14.23 33
107/07/06 14.75 14.42 14.00 14.21 59
107/07/05 15.01 14.85 14.61 14.75 44
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