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
110/12/08 583.2 608.0 583.0 598.1 1
110/12/07 588.0 594.0 576.0 583.2 814
110/12/06 576.3 612.0 572.0 588.0 2
110/12/03 542.8 600.0 549.0 576.3 2
110/12/02 532.1 552.0 525.0 542.8 1
110/12/01 498.2 551.0 500.0 532.1 2
110/11/30 456.8 505.0 472.5 498.2 2
110/11/26 473.3 476.5 457.0 463.4 610
110/11/25 471.4 479.0 469.5 473.3 322
110/11/24 476.4 481.0 467.5 471.4 553
110/11/23 481.2 480.5 473.5 476.4 410
110/11/22 473.2 486.0 475.0 481.2 589
110/11/18 493.6 501.0 478.5 485.9 1
110/11/17 476.8 502.0 479.0 493.6 1
110/11/16 455.5 497.0 454.5 476.8 2
110/11/15 417.9 475.0 418.5 455.5 3
110/11/12 407.6 421.5 410.0 417.9 949
110/11/11 396.0 416.5 390.0 407.6 934
110/11/10 381.0 401.5 381.5 396.0 837
110/11/09 379.3 383.5 375.0 381.0 274
110/11/08 369.0 386.5 373.5 379.3 460
110/11/05 352.4 381.5 352.5 369.0 747
110/11/04 352.7 355.5 350.5 352.4 241
110/11/03 351.2 355.0 350.5 352.7 105
110/11/02 355.4 356.5 348.5 351.2 189
110/11/01 356.9 360.5 352.0 355.4 181
110/10/29 356.9 361.5 354.5 356.9 122
110/10/28 350.7 363.5 351.0 356.9 218
110/10/27 351.4 353.5 348.5 350.7 143
110/10/26 348.6 353.5 349.0 351.4 216
110/10/25 349.0 350.5 346.5 348.6 60
110/10/22 352.1 351.5 346.5 349.0 170
110/10/21 350.7 355.5 348.5 352.1 129
110/10/20 348.4 353.5 348.5 350.7 71
110/10/19 345.7 353.0 344.0 348.4 110
110/10/18 347.8 354.5 341.0 345.7 141
110/10/15 341.8 356.5 341.0 347.8 171
110/10/14 345.2 348.0 336.5 341.8 238
110/10/13 349.4 351.0 341.0 345.2 184
110/10/12 356.0 357.5 346.5 349.4 147
110/10/08 357.8 361.5 351.0 356.0 81
110/10/07 352.8 360.5 354.5 357.8 104
110/10/06 346.8 361.5 348.5 352.8 84
110/10/05 355.1 356.5 337.0 346.8 265
110/10/04 363.3 366.5 348.0 355.1 266
110/10/01 370.9 373.0 357.5 363.3 249
110/09/30 364.7 380.0 363.5 370.9 314
110/09/29 369.6 371.5 361.0 364.7 293
110/09/28 356.8 379.5 355.5 369.6 490
110/09/27 354.7 359.5 355.0 356.8 105
110/09/24 353.4 359.0 351.5 354.7 126
110/09/23 351.5 358.0 351.5 353.4 116
110/09/22 360.2 360.0 345.0 351.5 171
110/09/17 356.9 362.5 356.5 360.2 132
110/09/16 354.8 360.0 355.0 356.9 91
110/09/15 364.3 366.0 350.0 354.8 219
110/09/14 366.9 369.5 359.0 364.3 155
110/09/13 366.1 371.5 361.5 366.9 210
110/09/10 352.3 372.0 354.5 366.1 278
110/09/09 342.6 358.0 338.0 352.3 218
110/09/08 354.4 353.5 338.5 342.6 653
110/09/07 366.4 366.5 349.0 354.4 400
110/09/06 387.8 387.0 357.5 366.4 1
110/09/03 392.4 395.0 383.0 387.8 237
110/09/02 387.2 399.5 385.5 392.4 284
110/09/01 380.0 400.0 379.0 387.2 277
110/08/31 379.5 383.0 375.5 380.0 315
110/08/30 379.5 383.5 374.5 379.5 224
110/08/27 385.8 386.0 375.5 379.5 526
110/08/25 405.7 401.5 381.5 388.4 856
110/08/24 402.0 421.0 397.5 405.7 676
110/08/23 392.4 409.5 396.5 402.0 389
110/08/20 395.2 399.0 386.0 392.4 204
110/08/19 392.5 401.5 389.0 395.2 438
110/08/18 395.0 405.0 381.5 392.5 571
110/08/17 391.0 407.5 388.0 395.0 385
110/08/16 409.9 405.0 378.5 391.0 727
110/08/13 416.5 419.5 398.0 409.9 441
110/08/12 417.6 419.5 410.0 416.5 237
110/08/11 424.0 430.0 409.5 417.6 562
110/08/10 428.4 431.5 418.5 424.0 388
110/08/09 429.7 433.0 422.5 428.4 677
110/08/06 427.4 432.5 426.5 429.7 406
110/08/05 425.8 431.5 424.5 427.4 395
110/08/04 437.5 437.0 421.0 425.8 675
110/08/03 413.7 465.0 420.0 437.5 1
110/08/02 403.0 422.0 404.5 413.7 981
110/07/30 397.5 411.5 395.0 403.0 641
110/07/29 394.1 401.5 394.0 397.5 257
110/07/28 406.1 405.0 389.0 394.1 434
110/07/27 402.0 413.5 399.0 406.1 647
110/07/26 401.0 405.5 398.0 402.0 307
110/07/23 405.0 411.5 394.0 401.0 335
110/07/22 395.8 411.0 397.5 405.0 364
110/07/21 401.0 406.5 388.5 395.8 477
110/07/20 419.7 415.5 389.5 401.0 1
110/07/19 407.1 431.5 408.5 419.7 1
110/07/16 388.6 413.0 385.5 407.1 1
110/07/15 372.2 396.5 373.5 388.6 801
110/07/14 368.5 376.5 368.5 372.2 282
110/07/13 371.0 376.0 364.5 368.5 393
110/07/12 370.5 375.5 368.5 371.0 218
110/07/09 371.3 374.0 365.5 370.5 372
110/07/08 361.5 375.5 360.5 371.3 425
110/07/07 376.1 372.0 357.0 361.5 1
110/07/06 379.0 383.5 365.5 376.1 402
110/07/02 382.5 382.0 374.5 377.5 392
110/07/01 377.5 389.0 373.5 382.5 380
110/06/30 357.5 383.5 356.0 377.5 754
110/06/29 353.6 361.5 354.5 357.5 345
110/06/28 350.6 356.5 349.0 353.6 239
110/06/25 349.0 354.5 347.5 350.6 270
110/06/24 349.0 352.5 346.0 349.0 271
110/06/23 348.3 351.5 346.5 349.0 249
110/06/22 351.8 360.0 343.5 348.3 312
110/06/21 364.0 363.0 347.5 351.8 451
110/06/18 355.7 367.0 355.0 364.0 276
110/06/17 357.1 361.0 350.5 355.7 281
110/06/16 367.6 369.5 348.5 357.1 959
110/06/15 367.4 371.0 365.0 367.6 373
110/06/11 374.6 377.0 363.0 367.4 572
110/06/10 378.3 382.0 370.0 374.6 477
110/06/09 382.3 384.5 374.0 378.3 375
110/06/08 375.7 385.0 378.5 382.3 293
110/06/07 373.9 381.5 370.5 375.7 396
110/06/04 374.4 376.5 372.0 373.9 168
110/06/03 376.6 381.0 370.0 374.4 294
110/06/01 379.7 392.0 382.0 386.0 447
110/05/31 360.5 389.5 362.0 379.7 804
110/05/28 351.4 363.0 355.5 360.5 427
110/05/27 354.7 356.5 344.5 351.4 409
110/05/26 353.0 365.0 348.0 354.7 462
110/05/25 338.5 359.5 344.0 353.0 538
110/05/24 330.7 346.5 325.0 338.5 443
110/05/21 330.5 336.0 325.5 330.7 528
110/05/20 335.7 339.0 325.5 330.5 895
110/05/19 325.3 342.5 328.0 335.7 789
110/05/18 305.5 337.0 310.0 325.3 1
110/05/17 332.1 325.0 290.0 305.5 1
110/05/14 315.7 347.0 316.5 332.1 1
110/05/13 322.9 335.5 289.0 315.7 1
110/05/12 368.2 355.5 280.0 322.9 3
110/05/11 409.6 395.5 350.0 368.2 1
110/05/10 405.1 428.5 395.0 409.6 847
110/05/07 390.2 417.5 394.5 405.1 933
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
名稱 成交 漲跌 漲% 成交量