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
108/04/19 17.01 17.08 17.00 17.04 74
108/04/18 16.99 17.06 17.00 17.01 65
108/04/17 16.94 17.10 16.95 16.99 41
108/04/16 17.09 17.05 16.84 16.94 31
108/04/15 17.28 17.56 16.90 17.09 288
108/04/12 17.07 17.56 17.04 17.28 21
108/04/11 17.09 17.14 17.01 17.07 15
108/04/10 17.11 17.17 17.04 17.09 89
108/04/09 17.06 17.29 17.06 17.11 29
108/04/08 16.95 17.16 17.00 17.06 65
108/04/03 16.72 17.10 16.70 16.95 59
108/04/02 17.13 16.90 16.59 16.72 238
108/04/01 17.26 17.50 16.85 17.13 97
108/03/29 17.03 17.55 17.15 17.26 13
108/03/28 17.30 17.45 16.91 17.03 64
108/03/27 18.14 17.94 17.11 17.30 155
108/03/26 17.69 18.39 17.94 18.14 76
108/03/25 18.27 17.98 17.50 17.69 120
108/03/22 18.29 18.41 18.19 18.27 189
108/03/21 18.33 18.36 18.00 18.29 246
108/03/20 18.11 18.55 18.10 18.33 158
108/03/19 18.49 18.40 16.91 18.11 647
108/03/18 18.63 18.85 18.15 18.49 421
108/03/15 18.61 18.99 18.53 18.63 558
108/03/14 18.61 18.79 18.53 18.61 212
108/03/13 18.51 18.99 18.50 18.61 221
108/03/12 18.09 18.72 18.21 18.51 335
108/03/11 17.88 18.50 17.95 18.09 256
108/03/08 17.71 18.05 17.74 17.88 247
108/03/07 17.57 18.00 17.40 17.71 218
108/03/06 17.96 18.02 17.14 17.57 180
108/03/05 17.18 18.50 17.30 17.96 244
108/03/04 16.72 17.38 16.76 17.18 249
108/02/27 16.55 16.99 16.60 16.72 199
108/02/26 16.39 16.76 16.45 16.55 135
108/02/25 16.34 16.56 16.31 16.39 295
108/02/22 16.34 16.54 16.00 16.34 412
108/02/21 16.32 16.50 16.26 16.34 248
108/02/20 16.24 16.36 16.27 16.32 53
108/02/19 16.12 16.34 16.14 16.24 75
108/02/18 15.96 16.34 15.90 16.12 159
108/02/15 15.96 16.05 15.87 15.96 49
108/02/14 15.95 16.05 15.76 15.96 125
108/02/13 15.98 16.01 15.90 15.95 72
108/02/12 15.97 16.06 15.90 15.98 114
108/02/11 15.63 16.55 15.85 15.97 116
108/01/30 15.49 16.05 15.30 15.63 304
108/01/28 14.47 14.54 14.31 14.47 51
108/01/25 14.55 14.50 14.45 14.47 17
108/01/24 14.67 14.63 14.50 14.55 49
108/01/23 14.92 14.91 14.37 14.67 53
108/01/22 14.92 14.92 14.92 14.92 1
108/01/21 15.00 15.04 14.62 14.92 78
108/01/18 14.87 15.05 14.80 15.00 36
108/01/17 14.55 14.89 14.80 14.87 13
108/01/16 14.08 14.61 14.50 14.55 75
108/01/15 14.08 14.05 14.54 14.08 0
108/01/14 14.07 14.10 14.01 14.08 1
108/01/11 14.18 14.19 14.00 14.07 270
108/01/10 14.06 14.21 14.05 14.18 11
108/01/09 14.03 14.06 14.06 14.06 4
108/01/08 14.44 14.03 14.03 14.03 3
108/01/07 13.97 14.56 14.19 14.44 6
108/01/04 13.91 14.00 13.88 13.97 23
108/01/03 14.18 13.91 13.90 13.91 7
108/01/02 14.18 13.86 14.26 14.18 0
107/12/28 14.20 14.27 14.00 14.18 13
107/12/27 14.24 14.49 14.15 14.20 17
107/12/26 14.47 14.41 14.07 14.24 4
107/12/25 15.10 14.60 14.43 14.47 34
107/12/24 15.10 14.51 15.14 15.10 0
107/12/22 15.10 14.62 15.15 15.10 0
107/12/21 15.06 15.14 15.05 15.10 30
107/12/20 15.21 15.12 14.91 15.06 19
107/12/19 15.20 15.24 15.16 15.21 19
107/12/18 15.18 15.31 15.13 15.20 38
107/12/17 15.23 15.18 15.18 15.18 1
107/12/14 15.22 15.79 15.15 15.23 24
107/12/13 14.66 15.75 15.16 15.22 23
107/12/12 14.66 14.65 15.19 14.66 0
107/12/11 15.11 14.80 14.60 14.66 12
107/12/10 15.53 15.20 15.00 15.11 37
107/12/07 15.26 15.60 15.50 15.53 48
107/12/06 15.21 15.72 15.20 15.26 97
107/12/05 15.21 15.25 15.16 15.21 76
107/12/04 15.04 15.30 14.91 15.21 58
107/12/03 15.06 15.13 14.83 15.04 41
107/11/30 15.03 15.10 15.03 15.06 27
107/11/29 15.39 15.05 15.01 15.03 10
107/11/28 15.14 15.54 15.20 15.39 50
107/11/27 14.22 16.00 14.29 15.14 145
107/11/26 14.03 14.34 14.10 14.22 37
107/11/23 13.68 14.15 13.85 14.03 11
107/11/22 13.46 13.90 13.56 13.68 27
107/11/21 13.20 13.55 13.16 13.46 32
107/11/20 13.22 13.20 13.20 13.20 6
107/11/19 13.07 13.26 13.06 13.22 12
107/11/16 12.83 13.25 13.03 13.07 1
107/11/15 12.80 12.90 12.76 12.83 10
107/11/14 12.59 12.80 12.80 12.80 3
107/11/13 12.67 12.65 12.47 12.59 51
107/11/12 12.69 12.80 12.49 12.67 39
107/11/09 12.82 12.89 12.60 12.69 128
107/11/08 12.55 12.90 12.68 12.82 38
107/11/07 13.23 13.00 12.15 12.55 296
107/11/06 13.34 13.70 12.90 13.23 108
107/11/05 12.84 13.47 13.00 13.34 48
107/11/02 13.09 13.01 12.60 12.84 42
107/11/01 13.00 13.30 12.95 13.09 43
107/10/31 12.83 13.30 12.83 13.00 29
107/10/30 12.86 12.99 12.75 12.83 28
107/10/29 13.64 13.50 12.65 12.86 110
107/10/26 13.92 14.05 13.30 13.64 54
107/10/25 14.12 14.15 13.79 13.92 38
107/10/24 14.12 14.20 14.00 14.12 28
107/10/23 14.23 14.20 13.99 14.12 20
107/10/22 14.28 14.30 14.16 14.23 14
107/10/19 14.55 14.35 14.11 14.28 27
107/10/18 14.54 14.65 14.21 14.55 34
107/10/17 14.34 14.72 14.35 14.54 34
107/10/16 13.71 14.39 14.30 14.34 28
107/10/15 13.36 13.89 13.31 13.71 23
107/10/12 13.93 13.70 13.20 13.36 84
107/10/11 14.99 14.70 12.93 13.93 232
107/10/09 15.02 15.10 14.95 14.99 47
107/10/08 15.00 15.05 14.99 15.02 146
107/10/05 15.10 15.10 14.86 15.00 67
107/10/04 15.05 15.10 15.10 15.10 5
107/10/03 15.12 15.10 15.00 15.05 38
107/10/02 15.47 15.39 15.05 15.12 43
107/10/01 15.11 15.59 15.11 15.47 13
107/09/28 15.03 15.15 15.06 15.11 29
107/09/27 15.03 15.14 14.92 15.03 47
107/09/26 15.02 15.05 15.00 15.03 40
107/09/25 15.22 15.05 15.00 15.02 42
107/09/21 15.28 15.35 15.10 15.22 93
107/09/20 15.25 15.28 15.28 15.28 5
107/09/19 15.28 15.28 15.23 15.25 17
107/09/18 15.28 15.35 15.25 15.28 33
107/09/17 15.32 15.34 15.25 15.28 105
107/09/14 15.08 15.85 15.14 15.32 67
107/09/13 15.13 15.14 15.05 15.08 21
107/09/12 15.03 15.29 15.05 15.13 75
107/09/11 15.07 15.09 15.00 15.03 43
107/09/10 15.21 15.29 14.96 15.07 255
107/09/07 15.48 15.38 14.83 15.21 41
107/09/06 15.42 15.50 15.36 15.48 18
107/09/05 15.60 15.45 15.40 15.42 15
107/09/04 15.42 15.65 15.44 15.60 131
107/09/03 15.54 15.50 15.36 15.42 28
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