京站實業股份

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
109/08/07 48.98 49.40 48.65 48.87 9
109/08/06 48.90 49.40 48.70 48.98 13
109/08/05 48.88 49.40 48.70 48.90 9
109/08/04 51.13 50.80 48.15 48.88 72
109/08/03 50.85 51.30 50.80 51.13 46
109/07/31 51.11 51.20 50.50 50.85 18
109/07/30 50.59 51.50 50.70 51.11 20
109/07/29 50.58 50.90 50.30 50.59 19
109/07/28 50.80 51.00 50.10 50.58 34
109/07/27 51.13 51.50 50.30 50.80 19
109/07/24 51.35 51.70 50.80 51.13 15
109/07/23 51.94 51.70 51.00 51.35 25
109/07/22 50.94 52.30 51.00 51.94 34
109/07/21 50.31 51.50 50.80 50.94 29
109/07/20 50.41 51.50 50.30 50.31 2
109/07/17 51.15 51.40 50.30 50.41 3
109/07/16 50.61 51.50 50.00 51.15 10
109/07/15 51.11 51.50 50.00 50.61 14
109/07/14 50.74 52.10 50.50 51.11 19
109/07/13 51.43 51.50 50.30 50.74 35
109/07/10 50.94 51.90 50.90 51.43 4
109/07/09 51.16 51.70 50.40 50.94 33
109/07/08 51.30 51.70 51.00 51.16 57
109/07/07 51.35 51.80 51.00 51.30 30
109/07/06 51.97 52.30 51.00 51.35 63
109/07/03 52.44 52.50 51.60 51.97 66
109/07/02 51.25 53.20 51.10 52.44 63
109/07/01 50.44 52.90 50.30 51.25 81
109/06/30 50.00 51.20 50.00 50.44 17
109/06/29 49.84 50.20 49.80 50.00 3
109/06/24 49.96 50.20 49.55 49.84 5
109/06/23 50.14 50.20 49.65 49.96 10
109/06/22 50.14 50.50 50.00 50.14 8
109/06/19 50.44 51.90 49.85 50.14 21
109/06/18 50.60 51.80 50.30 50.44 5
109/06/17 50.57 51.90 50.00 50.60 12
109/06/16 50.52 50.80 50.30 50.57 11
109/06/15 50.26 50.70 50.40 50.52 10
109/06/12 51.66 51.00 49.40 50.26 28
109/06/11 51.35 52.40 50.80 51.66 61
109/06/10 51.29 51.60 50.50 51.35 17
109/06/09 51.24 52.00 50.90 51.29 54
109/06/08 49.26 51.80 50.00 51.24 60
109/06/05 49.22 49.50 49.00 49.26 2
109/06/04 49.25 49.95 49.05 49.22 18
109/06/03 48.37 51.40 48.40 49.25 66
109/06/02 47.90 49.10 48.00 48.37 6
109/06/01 47.11 48.00 47.50 47.90 5
109/05/29 47.54 47.50 46.85 47.11 36
109/05/28 47.63 49.10 47.00 47.54 26
109/05/27 48.01 49.25 47.00 47.63 70
109/05/26 47.15 48.95 47.00 48.01 6
109/05/25 46.80 47.50 47.00 47.15 25
109/05/22 46.51 47.15 46.35 46.80 3
109/05/21 46.48 46.70 46.35 46.51 18
109/05/20 46.42 46.50 46.40 46.48 4
109/05/19 45.94 46.60 46.30 46.42 11
109/05/15 46.01 46.50 45.55 45.80 30
109/05/14 46.58 46.10 45.85 46.01 11
109/05/13 47.04 47.00 46.00 46.58 35
109/05/12 47.00 47.20 46.85 47.04 5
109/05/11 46.97 47.15 46.90 47.00 5
109/05/08 46.94 47.20 46.60 46.97 7
109/05/07 46.86 47.20 46.50 46.94 8
109/05/06 46.82 46.95 46.55 46.86 8
109/05/05 45.84 47.50 46.05 46.82 7
109/05/04 45.45 46.20 45.50 45.84 6
109/04/30 44.91 46.50 45.00 45.45 50
109/04/29 44.16 45.20 44.30 44.91 28
109/04/28 43.36 46.00 43.55 44.16 29
109/04/27 42.85 43.75 43.20 43.36 13
109/04/24 42.06 43.40 42.50 42.85 8
109/04/23 42.71 42.60 41.55 42.06 23
109/04/21 43.51 43.40 42.90 43.11 14
109/04/20 43.38 43.80 43.40 43.51 6
109/04/17 43.33 43.95 43.05 43.38 21
109/04/16 43.53 43.60 43.00 43.33 2
109/04/15 43.27 43.75 43.35 43.53 35
109/04/14 43.08 43.45 43.00 43.27 35
109/04/10 43.36 43.80 42.85 43.10 14
109/04/09 42.90 43.70 43.00 43.36 10
109/04/08 42.87 43.70 42.75 42.90 29
109/04/07 43.77 44.00 42.00 42.87 10
109/04/06 44.36 44.00 43.50 43.77 15
109/04/01 43.68 45.15 44.00 44.36 10
109/03/31 42.02 43.95 42.95 43.68 9
109/03/30 42.34 42.95 41.80 42.02 10
109/03/27 41.13 42.75 42.05 42.34 25
109/03/26 41.43 41.95 40.80 41.13 39
109/03/25 40.45 41.95 40.80 41.43 18
109/03/24 39.86 40.90 39.80 40.45 17
109/03/23 39.80 40.20 39.65 39.86 22
109/03/20 38.42 41.98 38.47 39.80 39
109/03/19 44.12 41.99 36.58 38.42 106
109/03/18 45.08 45.20 41.80 44.12 55
109/03/17 45.27 45.99 44.80 45.08 4
109/03/16 45.19 45.99 45.00 45.27 39
109/03/13 46.77 46.01 44.80 45.19 58
109/03/12 48.17 47.16 46.09 46.77 40
109/03/11 48.14 48.50 48.00 48.17 27
109/03/10 47.97 48.65 47.30 48.14 13
109/03/09 49.73 49.01 47.31 47.97 43
109/03/06 50.45 50.29 49.50 49.73 15
109/03/05 47.90 52.28 49.50 50.45 77
109/03/04 45.81 49.09 45.85 47.90 120
109/03/03 45.94 46.00 45.65 45.81 18
109/03/02 46.50 46.30 45.50 45.94 23
109/02/27 46.93 46.50 46.50 46.50 1
109/02/26 46.76 47.18 46.31 46.93 50
109/02/25 46.98 47.49 46.31 46.76 9
109/02/24 46.66 47.00 46.95 46.98 8
109/02/20 47.14 48.49 46.90 47.16 14
109/02/19 46.58 47.50 46.89 47.14 10
109/02/18 46.53 46.89 46.50 46.58 3
109/02/17 46.76 46.99 46.00 46.53 12
109/02/14 46.24 47.19 46.30 46.76 14
109/02/13 45.56 46.53 46.00 46.24 16
109/02/12 45.09 46.31 45.11 45.56 12
109/02/11 45.51 45.29 45.00 45.09 24
109/02/10 46.50 46.50 44.80 45.51 58
109/02/07 46.71 46.50 46.50 46.50 3
109/02/06 46.81 46.89 46.41 46.71 11
109/02/05 46.56 46.90 46.56 46.81 6
109/02/04 46.22 47.20 45.60 46.56 37
109/02/03 47.07 46.69 45.80 46.22 18
109/01/31 47.78 47.33 46.50 47.07 28
109/01/30 49.20 49.00 47.00 47.78 68
109/01/20 49.16 49.49 49.00 49.20 25
109/01/17 49.38 49.50 49.01 49.16 7
109/01/16 49.11 49.50 49.11 49.38 14
109/01/15 49.27 49.39 49.00 49.11 7
109/01/14 49.56 49.89 49.01 49.27 30
109/01/13 49.71 49.71 49.35 49.56 16
109/01/10 49.79 49.99 49.35 49.71 10
109/01/09 49.55 49.89 49.41 49.79 5
109/01/07 49.99 50.00 49.61 49.84 7
109/01/06 50.00 50.16 49.81 49.99 14
109/01/03 50.75 50.60 49.60 50.00 77
109/01/02 50.80 50.90 50.54 50.75 14
108/12/31 51.08 51.48 50.40 50.80 38
108/12/30 51.27 51.27 50.95 51.08 24
108/12/27 51.49 51.50 51.13 51.27 39
108/12/26 51.78 51.80 51.33 51.49 11
108/12/25 51.63 51.79 51.50 51.78 3
108/12/24 51.45 51.89 51.52 51.63 25
108/12/23 51.92 52.00 51.00 51.45 32
108/12/20 52.06 52.00 51.60 51.92 1
108/12/19 52.08 52.08 51.66 52.06 2
108/12/18 52.08 52.08 51.65 52.08 2
108/12/17 52.06 52.10 51.72 52.08 4
名稱 成交 漲跌 漲% 成交量