云光科技

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
110/09/24 37.41 37.41 37.41 37.41 0
110/09/23 37.48 37.50 37.35 37.41 15
110/09/22 37.69 38.45 37.30 37.48 46
110/09/17 37.90 37.95 37.05 37.69 24
110/09/16 38.10 38.00 37.80 37.90 16
110/09/15 37.65 38.10 38.10 38.10 2
110/09/14 37.83 38.00 37.55 37.65 11
110/09/13 37.74 38.20 37.70 37.83 10
110/09/10 37.75 38.05 37.20 37.74 34
110/09/09 38.17 38.50 37.30 37.75 105
110/09/08 38.22 38.50 38.05 38.17 16
110/09/07 38.56 38.85 38.05 38.22 13
110/09/06 38.50 38.65 37.95 38.56 36
110/09/03 37.85 38.50 38.50 38.50 7
110/09/02 37.75 38.00 37.70 37.85 26
110/09/01 37.75 37.75 37.75 37.75 0
110/08/31 37.88 38.15 37.55 37.75 2
110/08/30 38.24 38.25 37.75 37.88 54
110/08/27 38.55 38.95 38.00 38.24 13
110/08/25 38.20 38.85 37.90 38.44 17
110/08/24 38.74 38.80 38.00 38.20 4
110/08/23 38.13 39.15 37.90 38.74 10
110/08/20 37.91 38.30 37.85 38.13 6
110/08/19 37.81 38.15 37.60 37.91 17
110/08/18 37.78 38.00 37.50 37.81 38
110/08/17 37.80 38.00 37.50 37.78 21
110/08/16 38.01 37.95 37.60 37.80 51
110/08/13 38.68 38.50 37.70 38.01 137
110/08/12 38.61 38.90 38.55 38.68 44
110/08/11 38.59 38.95 38.40 38.61 62
110/08/10 38.33 38.85 38.05 38.59 55
110/08/09 41.36 39.15 37.60 38.33 192
110/08/06 41.58 41.95 41.20 41.36 108
110/08/05 41.54 41.85 41.20 41.58 59
110/08/04 41.66 41.85 41.05 41.54 74
110/08/03 41.62 41.95 41.40 41.66 115
110/08/02 41.84 42.05 41.35 41.62 125
110/07/30 41.22 43.15 41.30 41.84 126
110/07/29 40.67 41.80 40.80 41.22 160
110/07/28 40.65 40.90 40.45 40.67 62
110/07/27 40.60 41.00 40.40 40.65 133
110/07/26 40.41 40.85 40.35 40.60 103
110/07/23 40.30 40.60 40.20 40.41 37
110/07/22 40.39 40.60 39.95 40.30 40
110/07/21 40.38 40.50 40.30 40.39 4
110/07/20 40.07 40.60 39.90 40.38 6
110/07/19 40.04 40.35 39.90 40.07 17
110/07/16 40.00 40.30 39.90 40.04 9
110/07/15 40.02 40.40 39.85 40.00 64
110/07/14 40.16 40.35 39.85 40.02 23
110/07/13 40.27 40.45 39.95 40.16 119
110/07/12 40.13 40.60 40.05 40.27 27
110/07/09 40.45 40.35 39.95 40.13 41
110/07/08 40.44 40.80 40.20 40.45 73
110/07/07 40.33 40.65 40.35 40.44 35
110/07/06 40.16 40.45 40.20 40.33 41
110/07/02 40.04 40.40 39.90 40.21 27
110/07/01 40.04 40.45 39.85 40.04 29
110/06/30 40.10 40.30 39.85 40.04 42
110/06/29 40.31 40.85 40.00 40.10 21
110/06/28 40.05 40.95 40.00 40.31 37
110/06/25 40.05 40.15 39.95 40.05 2
110/06/24 40.16 40.25 39.95 40.05 5
110/06/23 40.12 40.60 40.00 40.16 20
110/06/22 40.33 40.35 40.00 40.12 27
110/06/21 40.42 40.40 40.25 40.33 2
110/06/18 40.58 40.60 40.25 40.42 18
110/06/17 40.56 40.70 40.10 40.58 50
110/06/16 40.33 40.75 40.05 40.56 12
110/06/15 40.41 40.95 40.10 40.33 24
110/06/11 40.45 40.60 39.60 40.41 7
110/06/10 39.72 40.45 40.45 40.45 2
110/06/09 40.54 40.20 39.35 39.72 89
110/06/08 40.20 40.90 40.05 40.54 20
110/06/07 40.58 41.00 39.85 40.20 29
110/06/04 40.11 40.90 40.30 40.58 10
110/06/03 40.65 40.70 39.90 40.11 6
110/06/01 40.08 40.70 39.85 40.03 18
110/05/31 39.56 40.15 39.90 40.08 17
110/05/28 39.64 40.10 39.05 39.56 7
110/05/27 39.68 40.00 39.45 39.64 11
110/05/26 39.74 39.95 39.60 39.68 7
110/05/25 39.48 40.00 39.50 39.74 15
110/05/24 39.46 39.80 39.20 39.48 13
110/05/21 39.36 39.70 39.00 39.46 7
110/05/20 39.19 39.95 39.05 39.36 30
110/05/19 39.33 39.60 38.60 39.19 9
110/05/18 38.30 39.50 39.00 39.33 13
110/05/17 39.30 38.65 37.70 38.30 100
110/05/14 38.61 39.70 38.85 39.30 26
110/05/13 39.08 39.15 38.00 38.61 89
110/05/12 40.00 40.45 38.00 39.08 170
110/05/11 40.65 40.35 39.75 40.00 83
110/05/10 40.57 41.00 40.40 40.65 15
110/05/07 40.31 40.75 40.40 40.57 26
110/05/06 39.94 40.65 40.00 40.31 29
110/05/05 38.77 40.60 38.60 39.94 36
110/05/04 42.06 42.00 37.80 38.77 389
110/05/03 42.57 42.60 41.70 42.06 117
110/04/29 42.28 42.80 42.35 42.57 74
110/04/28 42.39 42.65 42.00 42.28 60
110/04/27 42.32 42.55 42.20 42.39 41
110/04/26 42.19 42.60 42.05 42.32 26
110/04/23 42.37 42.60 41.85 42.19 65
110/04/22 42.41 42.80 42.05 42.37 81
110/04/21 42.80 42.80 42.05 42.41 27
110/04/20 42.65 43.00 42.40 42.80 23
110/04/19 42.61 44.20 42.35 42.65 76
110/04/16 42.63 43.45 42.35 42.61 41
110/04/15 42.61 43.00 42.05 42.63 46
110/04/14 42.49 43.15 42.05 42.61 112
110/04/13 42.17 43.15 42.10 42.49 139
110/04/12 41.88 42.45 41.50 42.17 148
110/04/09 42.03 42.40 41.55 41.88 72
110/04/08 42.00 42.20 41.80 42.03 52
110/04/07 42.07 42.20 41.80 42.00 40
110/04/06 42.33 42.45 41.85 42.07 101
110/04/01 42.53 42.65 42.05 42.33 23
110/03/31 42.19 42.95 42.05 42.53 32
110/03/30 42.23 42.40 42.00 42.19 24
110/03/29 42.72 43.25 41.95 42.23 89
110/03/26 42.10 43.10 42.05 42.72 36
110/03/25 43.03 42.85 41.85 42.10 106
110/03/24 42.55 43.20 42.15 43.03 147
110/03/23 40.97 43.60 41.35 42.55 216
110/03/22 40.35 41.45 40.20 40.97 105
110/03/19 40.98 40.90 40.00 40.35 22
110/03/18 40.54 41.15 39.90 40.98 28
110/03/17 40.67 40.95 40.05 40.54 15
110/03/16 40.20 40.95 40.35 40.67 62
110/03/15 39.60 41.00 39.60 40.20 37
110/03/12 39.45 40.15 39.35 39.60 27
110/03/11 39.14 39.80 39.10 39.45 40
110/03/10 39.08 39.35 39.05 39.14 31
110/03/09 39.16 39.40 38.85 39.08 29
110/03/08 39.08 39.55 39.00 39.16 48
110/03/05 38.98 39.65 38.60 39.08 54
110/03/04 39.19 39.50 38.65 38.98 62
110/03/03 39.61 39.95 38.95 39.19 136
110/03/02 39.94 40.10 39.25 39.61 48
110/02/26 40.32 41.00 39.55 39.94 43
110/02/25 40.65 40.75 39.85 40.32 16
110/02/24 39.93 41.05 39.85 40.65 39
110/02/23 39.98 40.15 39.25 39.93 27
110/02/22 40.40 41.00 39.55 39.98 24
110/02/19 39.93 40.95 39.80 40.40 3
110/02/18 40.39 40.70 39.00 39.93 143
110/02/17 41.72 41.45 39.00 40.39 155
110/02/05 40.63 42.10 41.00 41.72 29
110/02/04 40.49 40.75 40.30 40.63 19
名稱 成交 漲跌 漲% 成交量