瑞鼎科技

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
108/05/24 84.75 84.99 83.23 83.95 409
108/05/23 85.93 85.00 84.44 84.75 147
108/05/22 84.84 86.27 85.40 85.93 138
108/05/21 87.12 86.01 83.72 84.84 450
108/05/20 88.02 88.27 86.65 87.12 241
108/05/17 89.17 89.23 87.53 88.02 223
108/05/16 90.11 90.80 88.00 89.17 175
108/05/15 87.49 91.98 87.95 90.11 166
108/05/14 90.23 89.00 85.00 87.49 285
108/05/13 91.97 92.50 89.71 90.23 335
108/05/10 93.18 93.00 91.14 91.97 213
108/05/09 92.08 94.19 92.61 93.18 226
108/05/08 92.87 92.75 91.41 92.08 100
108/05/07 92.00 93.24 92.30 92.87 115
108/05/06 92.76 93.28 91.02 92.00 155
108/05/03 92.49 93.28 92.01 92.76 79
108/05/02 90.00 93.89 90.00 92.49 143
108/04/30 89.94 90.27 89.61 90.00 71
108/04/25 91.71 92.18 91.02 91.62 125
108/04/24 90.35 92.28 91.00 91.71 135
108/04/23 90.86 91.23 90.00 90.35 182
108/04/22 90.93 91.63 90.32 90.86 116
108/04/19 94.20 93.29 89.83 90.93 482
108/04/18 94.43 95.99 92.41 94.20 425
108/04/17 94.55 94.90 94.05 94.43 163
108/04/16 94.40 95.70 94.00 94.55 134
108/04/15 91.81 95.50 92.00 94.40 593
108/04/12 90.54 92.27 91.20 91.81 175
108/04/11 90.54 91.29 89.93 90.54 231
108/04/10 90.98 91.50 90.18 90.54 317
108/04/09 91.01 92.08 90.06 90.98 292
108/04/08 90.13 92.28 89.85 91.01 271
108/04/03 88.47 90.78 89.00 90.13 261
108/04/02 88.48 88.99 87.72 88.47 119
108/04/01 89.10 90.99 87.72 88.48 135
108/03/29 88.74 89.65 88.61 89.10 136
108/03/28 89.49 90.50 88.24 88.74 127
108/03/27 87.24 91.28 87.51 89.49 509
108/03/26 85.17 88.00 86.00 87.24 350
108/03/25 85.00 85.68 84.40 85.17 142
108/03/22 84.93 85.49 84.00 85.00 217
108/03/21 86.24 86.07 84.02 84.93 328
108/03/20 87.12 87.99 85.60 86.24 675
108/03/19 86.30 87.58 86.34 87.12 252
108/03/18 86.12 87.00 86.00 86.30 211
108/03/15 86.47 86.56 85.60 86.12 152
108/03/14 87.41 87.45 85.84 86.47 180
108/03/13 87.70 88.00 86.93 87.41 216
108/03/12 87.03 88.37 86.71 87.70 305
108/03/11 85.06 87.78 85.21 87.03 467
108/03/08 85.31 85.97 84.71 85.06 151
108/03/07 85.20 85.96 84.66 85.31 245
108/03/06 84.21 86.27 84.23 85.20 160
108/03/05 84.72 84.99 83.24 84.21 90
108/03/04 84.80 86.03 83.48 84.72 398
108/02/27 83.73 86.30 82.25 84.80 392
108/02/26 83.46 85.10 82.25 83.73 602
108/02/25 85.06 85.00 82.01 83.46 644
108/02/22 81.18 86.42 82.75 85.06 1
108/02/21 82.99 83.00 80.29 81.18 735
108/02/20 87.17 85.97 80.54 82.99 958
108/02/19 87.53 89.28 85.00 87.17 623
108/02/18 83.99 88.47 83.50 87.53 680
108/02/15 79.83 85.99 80.74 83.99 832
108/02/14 76.01 81.26 76.99 79.83 845
108/02/13 74.48 76.54 74.80 76.01 435
108/02/12 74.28 74.76 74.06 74.48 270
108/02/11 73.94 74.80 73.97 74.28 473
108/01/30 73.06 74.23 73.19 73.94 147
108/01/28 74.04 75.20 73.58 74.31 244
108/01/25 74.23 74.50 73.56 74.04 147
108/01/24 71.63 75.24 72.00 74.23 430
108/01/23 71.66 72.46 70.63 71.63 168
108/01/22 74.04 73.36 70.50 71.66 446
108/01/21 75.28 75.55 72.97 74.04 362
108/01/18 75.27 75.74 74.76 75.28 299
108/01/17 76.39 77.00 74.07 75.27 434
108/01/16 75.51 76.80 76.00 76.39 433
108/01/15 73.12 76.47 72.70 75.51 680
108/01/14 71.14 74.23 71.01 73.12 340
108/01/11 69.60 72.23 69.80 71.14 320
108/01/10 70.21 70.27 69.28 69.60 267
108/01/09 67.47 71.90 68.15 70.21 568
108/01/08 65.74 68.39 66.00 67.47 272
108/01/07 64.15 66.37 64.83 65.74 342
108/01/04 63.72 65.10 63.44 64.15 249
108/01/03 63.31 64.38 63.35 63.72 116
108/01/02 63.22 63.60 63.06 63.31 112
107/12/28 63.34 63.37 62.90 63.22 138
107/12/27 63.98 64.13 62.90 63.34 273
107/12/26 64.93 64.90 62.42 63.98 238
107/12/25 65.13 65.20 64.76 64.93 138
107/12/24 64.45 65.40 64.73 65.13 159
107/12/22 64.58 64.77 63.80 64.45 134
107/12/21 65.21 65.60 63.80 64.58 250
107/12/20 65.05 65.43 64.80 65.21 214
107/12/19 64.19 65.49 64.50 65.05 353
107/12/18 63.12 64.80 63.29 64.19 390
107/12/17 62.51 64.19 62.23 63.12 235
107/12/14 61.75 63.20 61.75 62.51 410
107/12/13 61.12 62.00 61.41 61.75 202
107/12/12 60.88 61.38 60.90 61.12 128
107/12/11 60.85 61.17 60.66 60.88 142
107/12/10 60.22 61.18 60.08 60.85 163
107/12/07 60.01 60.49 60.03 60.22 42
107/12/06 60.17 60.20 59.82 60.01 115
107/12/05 60.39 60.39 60.00 60.17 99
107/12/04 60.20 60.57 60.02 60.39 135
107/12/03 60.09 60.48 59.93 60.20 164
107/11/30 60.06 60.17 59.94 60.09 39
107/11/29 60.02 60.50 59.92 60.06 83
107/11/28 59.18 60.28 59.52 60.02 159
107/11/27 58.98 59.27 59.00 59.18 9
107/11/26 58.89 59.19 58.81 58.98 50
107/11/23 59.03 59.13 58.72 58.89 78
107/11/22 58.90 59.34 58.80 59.03 105
107/11/21 58.95 59.08 58.80 58.90 73
107/11/20 59.08 59.18 58.80 58.95 87
107/11/19 59.16 59.34 58.93 59.08 21
107/11/16 58.22 59.69 58.54 59.16 136
107/11/15 58.41 59.19 57.50 58.22 265
107/11/14 56.90 59.70 57.26 58.41 684
107/11/13 57.12 57.26 56.51 56.90 45
107/11/12 57.01 57.25 57.00 57.12 40
107/11/09 57.10 57.17 56.83 57.01 54
107/11/08 57.02 57.20 57.00 57.10 41
107/11/07 56.81 57.20 56.80 57.02 68
107/11/06 56.85 57.00 56.68 56.81 54
107/11/05 57.01 57.10 56.63 56.85 44
107/11/02 57.00 57.18 56.90 57.01 113
107/11/01 56.51 57.18 56.68 57.00 30
107/10/31 55.78 56.68 56.29 56.51 24
107/10/30 55.71 55.97 55.60 55.78 49
107/10/29 55.61 55.97 55.11 55.71 23
107/10/26 55.50 56.15 55.02 55.61 108
107/10/25 56.46 56.55 55.00 55.50 106
107/10/24 56.82 56.79 56.10 56.46 77
107/10/23 57.03 57.29 56.50 56.82 57
107/10/22 56.98 57.20 56.82 57.03 58
107/10/19 57.77 57.18 56.62 56.98 103
107/10/18 57.93 58.00 57.51 57.77 42
107/10/17 57.10 58.60 57.27 57.93 128
107/10/16 57.56 57.56 56.97 57.10 106
107/10/15 57.20 57.83 57.17 57.56 57
107/10/12 57.10 58.29 55.62 57.20 318
107/10/11 60.83 60.02 56.06 57.10 484
107/10/09 61.08 61.19 60.40 60.83 270
107/10/08 62.16 62.18 60.01 61.08 298
107/10/05 62.25 62.34 61.91 62.16 326
107/10/04 62.25 62.39 62.10 62.25 311
名稱 成交 漲跌 漲% 成交量