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
110/05/06 398.8 400.0 382.5 390.2 977
110/05/05 394.7 421.0 379.0 398.8 1
110/05/04 426.2 429.0 371.5 394.7 2
110/05/03 460.1 462.5 406.5 426.2 2
110/04/29 462.3 467.0 456.5 460.1 682
110/04/28 465.2 468.5 457.0 462.3 637
110/04/27 460.5 475.0 458.0 465.2 736
110/04/26 453.2 471.0 454.5 460.5 664
110/04/23 455.8 462.5 441.0 453.2 579
110/04/22 462.1 472.5 440.0 455.8 1
110/04/21 446.9 473.0 448.0 462.1 1
110/04/20 438.5 454.5 428.5 446.9 978
110/04/19 449.4 450.0 428.5 438.5 627
110/04/16 427.4 461.5 434.5 449.4 864
110/04/15 425.6 440.0 420.0 427.4 1
110/04/14 448.3 456.0 395.5 425.6 2
110/04/13 448.3 464.5 428.5 448.3 1
110/04/12 477.7 474.5 428.5 448.3 2
110/04/09 463.7 510.0 450.0 477.7 2
110/04/08 426.0 490.0 430.5 463.7 2
110/04/07 419.7 434.5 417.5 426.0 1
110/04/06 404.5 424.5 401.0 419.7 1
110/04/01 402.6 412.0 400.0 404.5 796
110/03/31 397.5 408.5 395.5 402.6 1
110/03/30 390.5 401.5 392.0 397.5 935
110/03/29 369.9 396.5 379.5 390.5 1
110/03/26 371.8 384.0 359.0 369.9 1
110/03/25 375.6 377.5 365.5 371.8 668
110/03/24 389.8 384.5 370.5 375.6 1
110/03/23 385.8 395.0 383.5 389.8 974
110/03/22 383.6 398.0 382.5 385.8 769
110/03/19 383.7 390.0 377.5 383.6 1
110/03/18 380.0 391.0 372.0 383.7 1
110/03/17 395.2 395.0 371.0 380.0 1
110/03/16 381.2 405.0 389.5 395.2 1
110/03/15 345.0 404.0 354.0 381.2 3
110/03/12 336.7 350.5 338.0 345.0 775
110/03/11 341.1 347.5 330.0 336.7 937
110/03/10 340.1 352.5 335.5 341.1 433
110/03/09 352.2 360.0 332.5 340.1 1
110/03/08 346.5 361.5 347.0 352.2 871
110/03/05 341.0 351.5 333.0 346.5 616
110/03/04 349.4 349.5 335.5 341.0 1
110/03/03 366.4 363.0 338.5 349.4 853
110/03/02 343.3 384.0 350.0 366.4 1
110/02/26 353.0 353.0 337.0 343.3 825
110/02/25 343.4 361.0 341.0 353.0 1
110/02/24 362.8 355.0 332.5 343.4 1
110/02/23 390.1 381.5 348.5 362.8 2
110/02/22 406.8 410.0 370.5 390.1 3
110/02/19 407.2 425.5 387.0 406.8 1
110/02/18 350.9 424.0 381.0 407.2 3
110/02/17 233.9 398.0 243.0 350.9 5
110/02/05 211.0 244.0 215.0 233.9 2
110/02/04 209.4 216.0 204.0 211.0 825
110/02/03 216.8 222.0 198.5 209.4 1
110/02/02 203.1 223.0 209.5 216.8 1
110/02/01 188.8 209.5 193.0 203.1 1
110/01/29 178.7 198.5 180.0 188.8 1
110/01/28 178.8 181.5 174.0 178.7 579
110/01/27 179.8 181.0 176.5 178.8 371
110/01/26 175.3 183.5 174.0 179.8 1
110/01/25 170.4 180.0 169.0 175.3 1
110/01/22 168.9 172.0 167.0 170.4 707
110/01/21 168.1 171.0 167.0 168.9 591
110/01/20 167.0 172.5 164.5 168.1 1
110/01/18 161.3 165.0 157.5 160.6 1
110/01/15 163.1 166.0 157.5 161.3 1
110/01/14 166.9 169.5 160.0 163.1 1
110/01/13 163.3 171.0 163.5 166.9 1
110/01/12 175.5 175.0 154.5 163.3 1
110/01/11 171.2 181.0 168.0 175.5 1
110/01/08 170.5 179.5 160.0 171.2 2
110/01/07 159.6 176.0 164.5 170.5 2
110/01/06 146.5 164.0 150.0 159.6 2
110/01/05 140.3 150.5 140.0 146.5 1
110/01/04 140.1 142.5 139.0 140.3 643
109/12/31 138.6 144.0 137.5 140.1 705
109/12/30 140.3 146.0 134.0 138.6 1
109/12/29 126.1 145.5 135.0 140.3 2
109/12/28 114.2 138.0 116.5 126.1 2
109/12/25 102.0 120.5 105.5 114.2 2
109/12/24 97.0 106.0 98.0 102.0 2
109/12/23 97.35 98.20 94.70 97.01 213
109/12/22 95.83 98.50 95.00 97.35 372
109/12/21 94.88 97.00 94.20 95.83 215
109/12/18 95.47 95.80 94.10 94.88 265
109/12/17 95.32 95.80 95.00 95.47 143
109/12/16 95.07 96.10 95.00 95.32 93
109/12/15 95.81 95.90 94.50 95.07 110
109/12/14 95.89 96.40 95.00 95.81 105
109/12/11 96.02 96.30 95.50 95.89 106
109/12/09 97.91 98.60 96.60 97.62 261
109/12/08 97.29 98.30 96.90 97.91 315
109/12/07 95.97 98.30 96.50 97.29 424
109/12/04 94.33 96.90 94.00 95.97 320
109/12/03 94.35 94.80 94.00 94.33 128
109/12/02 93.92 95.00 93.80 94.35 170
109/12/01 93.09 94.90 92.70 93.92 191
109/11/30 92.76 93.90 92.70 93.09 87
109/11/27 93.14 93.40 92.40 92.76 230
109/11/26 93.27 93.50 92.70 93.14 140
109/11/20 94.47 95.00 94.30 94.61 67
109/11/19 95.93 95.50 94.00 94.47 99
109/11/18 94.06 96.30 94.90 95.93 262
109/11/17 93.39 95.30 92.70 94.06 289
109/11/16 93.20 94.00 92.50 93.39 267
109/11/13 93.24 94.00 92.50 93.20 235
109/11/12 90.09 94.20 90.30 93.24 886
109/11/11 90.48 91.20 89.70 90.09 132
109/11/10 90.96 91.20 89.70 90.48 138
109/11/09 88.26 92.20 88.80 90.96 301
109/11/06 88.70 88.80 88.10 88.26 249
109/11/05 88.57 88.90 88.50 88.70 73
109/11/04 88.74 89.20 88.40 88.57 19
109/11/03 88.38 89.00 88.40 88.74 57
109/11/02 88.69 88.60 88.10 88.38 119
109/10/30 87.73 89.20 88.20 88.69 141
109/10/29 88.09 89.00 87.20 87.73 202
109/10/28 88.77 89.10 87.70 88.09 146
109/10/27 89.00 89.10 88.50 88.77 45
109/10/26 88.93 89.30 88.70 89.00 57
109/10/23 89.30 89.60 88.40 88.93 143
109/10/22 89.40 89.70 89.10 89.30 81
109/10/21 89.59 89.80 89.10 89.40 105
109/10/20 90.03 90.00 89.30 89.59 109
109/10/19 90.26 90.60 89.60 90.03 144
109/10/16 90.63 90.80 89.90 90.26 68
109/10/15 90.69 91.10 90.20 90.63 76
109/10/14 90.17 91.20 90.00 90.69 164
109/10/13 91.15 91.00 89.80 90.17 108
109/10/12 89.38 91.80 89.80 91.15 344
109/10/08 89.45 89.70 89.10 89.38 84
109/10/07 89.22 89.70 89.10 89.45 69
109/10/06 88.97 89.50 89.00 89.22 62
109/10/05 87.84 89.80 87.60 88.97 222
109/09/30 87.26 88.20 87.30 87.84 181
109/09/29 87.23 87.40 87.00 87.26 37
109/09/28 87.14 87.60 87.00 87.23 102
109/09/25 87.05 87.50 86.90 87.14 107
109/09/24 87.44 87.50 86.70 87.05 109
109/09/23 87.23 87.70 87.20 87.44 26
109/09/22 87.39 87.70 86.90 87.23 87
109/09/21 87.36 87.60 87.00 87.39 85
109/09/18 87.67 87.70 87.00 87.36 91
109/09/17 87.06 88.20 86.90 87.67 124
109/09/16 86.87 87.50 86.60 87.06 70
109/09/15 86.66 87.30 86.60 86.87 129
109/09/14 86.94 87.00 86.20 86.66 127
109/09/11 87.68 87.90 86.10 86.94 293
名稱 成交 漲跌 漲% 成交量