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
109/08/06 90.0 90.1 88.3 89.3 228
109/08/05 88.8 90.8 89.1 90.0 193
109/08/04 88.0 89.3 87.8 88.8 122
109/08/03 88.9 89.0 87.3 88.0 195
109/07/31 88.4 89.3 87.8 88.9 262
109/07/30 86.7 89.3 87.5 88.4 127
109/07/29 85.9 87.5 84.9 86.7 162
109/07/28 88.2 88.2 84.8 85.9 446
109/07/27 89.1 89.3 87.0 88.2 168
109/07/24 88.7 89.7 88.0 89.1 221
109/07/23 87.0 89.5 87.5 88.7 269
109/07/22 86.4 87.5 86.0 87.0 169
109/07/21 86.0 87.0 86.0 86.4 195
109/07/20 87.0 87.0 85.6 86.0 250
109/07/17 86.8 87.6 86.7 87.0 149
109/07/16 88.0 87.9 86.0 86.8 373
109/07/15 89.0 89.4 87.0 88.0 313
109/07/14 89.8 90.0 88.5 89.0 167
109/07/13 90.9 90.7 89.2 89.8 286
109/07/10 92.5 93.3 89.7 90.9 489
109/07/09 92.9 94.1 91.1 92.5 418
109/07/08 94.1 94.0 92.1 92.9 406
109/07/07 99.7 96.8 93.0 94.1 916
109/07/06 97.8 100.5 98.3 99.7 1
109/07/03 97.1 98.3 96.8 97.8 640
109/07/02 96.5 97.5 96.7 97.1 303
109/07/01 96.4 97.0 95.8 96.5 120
109/06/30 96.7 97.3 95.8 96.4 184
109/06/29 97.2 97.6 96.0 96.7 219
109/06/24 97.5 97.9 96.6 97.2 218
109/06/23 97.7 98.1 96.9 97.5 301
109/06/22 96.3 98.9 96.1 97.7 616
109/06/19 95.0 97.1 95.0 96.3 368
109/06/18 93.4 95.7 93.9 95.0 243
109/06/17 93.9 93.7 93.0 93.4 57
109/06/16 93.0 94.5 93.2 93.9 41
109/06/15 93.3 93.3 92.7 93.0 145
109/06/12 94.1 93.8 92.2 93.3 94
109/06/11 94.2 94.6 93.6 94.1 149
109/06/10 94.5 94.6 93.7 94.2 85
109/06/09 95.2 95.1 94.0 94.5 222
109/06/08 94.7 95.6 94.5 95.2 163
109/06/05 94.7 95.2 94.2 94.7 93
109/06/04 95.0 95.3 94.0 94.7 110
109/06/03 94.8 95.8 94.3 95.0 233
109/06/02 94.7 95.4 94.3 94.8 103
109/06/01 94.0 95.3 93.9 94.7 86
109/05/29 94.8 94.4 93.7 94.0 35
109/05/28 94.0 95.3 93.9 94.8 129
109/05/27 93.0 94.6 93.4 94.0 133
109/05/26 92.1 93.3 92.5 93.0 122
109/05/25 91.8 92.7 91.1 92.1 45
109/05/22 92.5 92.5 90.9 91.8 137
109/05/21 92.3 92.8 92.0 92.5 56
109/05/20 92.6 92.9 91.8 92.3 100
109/05/19 91.9 93.1 92.2 92.6 84
109/05/15 92.5 92.6 90.7 91.5 303
109/05/14 93.5 93.4 92.0 92.5 345
109/05/13 93.6 94.6 92.6 93.5 283
109/05/12 94.7 94.1 92.7 93.6 155
109/05/11 94.8 96.0 92.8 94.7 290
109/05/08 94.3 96.1 93.5 94.8 185
109/05/07 94.6 95.3 93.5 94.3 107
109/05/06 95.6 95.7 93.7 94.6 365
109/05/05 95.7 97.0 95.0 95.6 223
109/05/04 97.7 98.5 95.0 95.7 220
109/04/30 93.6 99.0 95.8 97.7 903
109/04/29 90.9 97.1 91.5 93.6 450
109/04/28 90.0 92.0 89.9 90.9 356
109/04/27 89.5 91.2 89.5 90.0 393
109/04/24 88.7 90.6 88.5 89.5 187
109/04/23 88.5 89.7 88.3 88.7 321
109/04/21 89.0 88.8 86.7 87.8 601
109/04/20 89.4 89.8 88.4 89.0 265
109/04/17 86.9 91.0 88.0 89.4 511
109/04/16 87.1 88.0 86.2 86.9 170
109/04/15 85.5 88.0 86.3 87.1 266
109/04/14 84.3 86.8 84.6 85.5 245
109/04/10 84.3 84.6 83.6 84.3 126
109/04/09 84.2 86.2 83.5 84.3 147
109/04/08 83.2 85.2 83.0 84.2 184
109/04/07 82.0 84.9 82.6 83.2 366
109/04/06 81.6 82.9 80.9 82.0 145
109/04/01 81.6 82.3 80.8 81.6 103
109/03/31 80.5 82.3 80.5 81.6 77
109/03/30 82.4 82.0 78.4 80.5 201
109/03/27 81.7 83.3 81.5 82.4 314
109/03/26 82.9 82.9 80.7 81.7 202
109/03/25 80.0 84.4 80.2 82.9 300
109/03/24 74.3 81.9 75.8 80.0 241
109/03/23 77.2 76.7 71.5 74.3 253
109/03/20 74.2 78.9 73.0 77.2 258
109/03/19 80.8 79.5 71.3 74.2 623
109/03/18 81.2 81.4 79.8 80.8 270
109/03/17 82.4 83.3 79.0 81.2 305
109/03/16 82.1 84.2 80.7 82.4 326
109/03/13 85.9 84.5 79.8 82.1 727
109/03/12 89.6 89.7 84.0 85.9 459
109/03/11 88.4 90.2 88.3 89.6 84
109/03/10 89.4 89.5 87.7 88.4 241
109/03/09 90.2 90.9 89.0 89.4 142
109/03/06 90.9 91.0 89.2 90.2 59
109/03/05 89.9 92.0 90.4 90.9 66
109/03/04 90.8 90.3 89.6 89.9 87
109/03/03 89.5 91.7 90.3 90.8 156
109/03/02 91.2 91.0 88.7 89.5 378
109/02/27 91.2 92.4 90.8 91.2 87
109/02/26 91.7 91.9 90.5 91.2 232
109/02/25 92.7 92.9 90.3 91.7 264
109/02/24 91.7 93.2 92.0 92.7 101
109/02/20 92.4 93.0 91.7 92.1 163
109/02/19 92.2 92.8 92.1 92.4 98
109/02/18 92.8 92.8 91.8 92.2 146
109/02/17 93.5 94.0 92.4 92.8 138
109/02/14 94.3 94.2 92.7 93.5 84
109/02/13 93.1 95.0 93.5 94.3 175
109/02/12 90.6 94.0 91.0 93.1 144
109/02/11 89.1 91.1 89.3 90.6 137
109/02/10 90.6 90.3 87.3 89.1 293
109/02/07 91.5 91.8 90.2 90.6 195
109/02/06 90.9 92.0 91.0 91.5 249
109/02/05 91.5 91.6 90.5 90.9 201
109/02/04 90.9 92.5 90.9 91.5 323
109/02/03 94.1 93.5 90.0 90.9 434
109/01/31 94.1 94.6 93.7 94.1 185
109/01/30 98.9 98.7 92.9 94.1 420
109/01/20 99.1 99.3 98.5 98.9 92
109/01/17 98.8 99.3 98.7 99.1 38
109/01/16 98.8 99.3 98.5 98.8 35
109/01/15 99.1 99.2 98.5 98.8 63
109/01/14 99.0 99.4 98.9 99.1 20
109/01/13 98.8 99.4 98.6 99.0 28
109/01/10 99.2 99.4 98.3 98.8 77
109/01/09 98.6 99.8 98.7 99.2 138
109/01/07 100.1 100.3 98.3 99.3 168
109/01/06 101.8 101.7 99.6 100.1 185
109/01/03 101.1 103.0 100.4 101.8 162
109/01/02 101.4 102.0 100.5 101.1 128
108/12/31 101.7 102.0 101.0 101.4 53
108/12/30 102.6 102.3 101.0 101.7 106
108/12/27 103.3 104.3 101.1 102.6 221
108/12/26 98.9 105.0 99.1 103.3 960
108/12/25 96.75 100.00 97.19 98.88 604
108/12/24 95.87 98.20 95.50 96.75 271
108/12/23 96.16 97.00 95.33 95.87 66
108/12/20 96.06 96.65 95.53 96.16 89
108/12/19 94.83 97.82 94.20 96.06 267
108/12/18 94.94 95.21 94.45 94.83 73
108/12/17 94.88 95.20 94.52 94.94 52
108/12/16 95.00 95.19 94.42 94.88 56
名稱 成交 漲跌 漲% 成交量