國鼎生物科技

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
110/05/14 57.26 57.50 51.70 53.45 2
110/05/13 54.90 60.00 55.10 57.26 4
110/05/12 52.32 57.90 52.10 54.90 4
110/05/11 52.52 53.00 51.60 52.32 863
110/05/10 52.27 53.60 52.00 52.52 449
110/05/07 50.91 53.60 50.10 52.27 937
110/05/06 50.95 51.70 50.40 50.91 357
110/05/05 50.93 51.40 50.50 50.95 381
110/05/04 52.20 53.00 50.10 50.93 1
110/05/03 52.38 53.20 51.60 52.20 683
110/04/29 53.21 53.20 51.80 52.38 536
110/04/28 53.08 54.10 52.60 53.21 771
110/04/27 53.08 53.70 52.80 53.08 581
110/04/26 52.28 53.70 52.40 53.08 651
110/04/23 52.44 52.80 51.70 52.28 335
110/04/22 53.62 53.90 51.00 52.44 1
110/04/21 54.45 54.90 53.20 53.62 772
110/04/20 54.16 55.20 53.90 54.45 1
110/04/19 51.96 55.70 52.30 54.16 2
110/04/16 51.88 52.50 51.60 51.96 491
110/04/15 51.77 52.90 51.40 51.88 341
110/04/14 52.89 53.00 51.00 51.77 651
110/04/13 52.99 53.40 52.30 52.89 621
110/04/12 53.19 54.00 52.10 52.99 671
110/04/09 54.18 55.40 52.00 53.19 856
110/04/08 52.56 55.80 53.00 54.18 1
110/04/07 52.96 53.30 51.90 52.56 764
110/04/06 52.55 54.70 52.10 52.96 702
110/04/01 52.32 53.00 52.10 52.55 618
110/03/31 51.51 53.00 51.70 52.32 700
110/03/30 52.23 52.90 51.00 51.51 539
110/03/29 53.66 54.30 51.70 52.23 726
110/03/26 52.88 55.10 52.50 53.66 1
110/03/25 50.27 54.10 50.40 52.88 1
110/03/24 50.17 50.90 49.85 50.27 373
110/03/23 51.01 51.80 49.85 50.17 774
110/03/22 51.17 51.90 50.50 51.01 438
110/03/19 51.31 52.00 50.80 51.17 300
110/03/18 51.37 52.20 50.40 51.31 523
110/03/17 52.09 52.30 50.50 51.37 560
110/03/16 52.85 53.20 51.70 52.09 767
110/03/15 53.55 54.60 52.50 52.85 619
110/03/12 54.49 54.70 52.90 53.55 810
110/03/11 54.66 55.00 54.00 54.49 691
110/03/10 54.59 55.20 54.30 54.66 442
110/03/09 54.85 55.20 54.30 54.59 743
110/03/08 54.55 55.40 54.00 54.85 1
110/03/05 54.63 55.60 54.00 54.55 668
110/03/04 54.62 55.20 53.80 54.63 777
110/03/03 54.97 55.90 52.40 54.62 770
110/03/02 54.63 57.30 54.40 54.97 1
110/02/26 55.28 55.40 54.00 54.63 807
110/02/25 55.75 56.40 54.20 55.28 1
110/02/24 53.99 57.90 53.80 55.75 2
110/02/23 54.81 56.40 52.70 53.99 1
110/02/22 52.16 55.90 53.00 54.81 2
110/02/19 50.92 53.90 50.70 52.16 1
110/02/18 51.86 52.40 50.60 50.92 866
110/02/17 52.37 53.70 51.20 51.86 774
110/02/05 51.79 53.00 51.90 52.37 650
110/02/04 50.60 52.50 50.00 51.79 943
110/02/03 50.31 51.20 49.85 50.60 425
110/02/02 50.83 52.00 49.90 50.31 526
110/02/01 51.02 51.90 49.80 50.83 777
110/01/29 49.88 51.90 49.90 51.02 912
110/01/28 51.02 50.80 49.00 49.88 643
110/01/27 52.61 52.50 50.00 51.02 1
110/01/26 53.89 53.60 52.00 52.61 1
110/01/25 56.16 56.90 52.90 53.89 1
110/01/22 57.31 58.00 55.40 56.16 1
110/01/21 54.84 61.00 55.80 57.31 3
110/01/20 55.21 57.90 52.80 54.84 2
110/01/18 55.06 62.00 55.90 57.16 3
110/01/15 53.69 55.90 53.10 55.06 2
110/01/14 54.41 54.50 53.10 53.69 880
110/01/13 54.93 55.90 53.80 54.41 978
110/01/12 54.82 55.40 54.40 54.93 1
110/01/11 53.00 56.00 53.30 54.82 1
110/01/08 52.45 53.90 51.60 53.00 1
110/01/07 54.02 54.20 51.60 52.45 1
110/01/06 55.77 56.40 52.60 54.02 2
110/01/05 50.99 59.20 52.00 55.77 5
110/01/04 48.75 52.50 49.05 50.99 3
109/12/31 48.81 49.45 48.45 48.75 586
109/12/30 49.14 49.60 48.35 48.81 846
109/12/29 49.05 50.10 48.75 49.14 890
109/12/28 47.88 49.75 47.55 49.05 1
109/12/25 47.85 48.95 47.50 47.88 342
109/12/24 48.08 48.95 47.30 47.85 519
109/12/23 47.30 50.00 47.00 48.08 1
109/12/22 45.81 48.95 45.80 47.30 1
109/12/21 45.08 46.45 44.80 45.81 552
109/12/18 44.00 45.55 43.70 45.08 517
109/12/17 44.01 44.50 43.75 44.00 264
109/12/16 44.38 44.75 43.65 44.01 301
109/12/15 44.93 45.15 43.85 44.38 358
109/12/14 44.75 45.60 44.35 44.93 367
109/12/11 45.93 46.10 44.30 44.75 479
109/12/09 43.68 45.15 42.90 43.79 969
109/12/08 44.41 44.25 43.25 43.68 728
109/12/07 45.24 45.50 44.05 44.41 593
109/12/04 46.21 46.00 44.20 45.24 1
109/12/03 46.63 46.90 45.85 46.21 567
109/12/02 46.26 47.15 46.00 46.63 486
109/12/01 46.83 46.80 45.95 46.26 571
109/11/30 47.57 47.95 46.45 46.83 786
109/11/27 47.00 48.35 46.60 47.57 329
109/11/26 47.60 48.15 46.30 47.00 580
109/11/20 47.92 48.95 47.55 48.26 419
109/11/19 48.22 48.50 47.50 47.92 443
109/11/18 47.87 49.00 46.70 48.22 566
109/11/17 48.77 50.00 47.15 47.87 869
109/11/16 47.36 49.15 47.50 48.77 1
109/11/13 45.28 50.00 46.00 47.36 1
109/11/12 47.15 46.65 44.85 45.28 1
109/11/11 49.03 48.90 45.75 47.15 1
109/11/10 50.42 53.00 47.45 49.03 3
109/11/09 49.13 52.10 48.85 50.42 1
109/11/06 48.89 49.65 48.50 49.13 561
109/11/05 48.95 49.90 48.05 48.89 783
109/11/04 51.81 50.10 48.00 48.95 1
109/11/03 51.87 54.50 49.60 51.81 3
109/11/02 49.28 53.20 49.40 51.87 3
109/10/30 47.11 50.50 48.00 49.28 2
109/10/29 45.97 48.10 45.35 47.11 1
109/10/28 45.96 46.30 45.65 45.97 881
109/10/27 45.80 46.45 45.15 45.96 876
109/10/26 45.50 46.30 44.20 45.80 882
109/10/23 44.19 46.10 43.70 45.50 1
109/10/22 45.06 45.10 43.55 44.19 619
109/10/21 44.27 45.95 44.30 45.06 789
109/10/20 45.15 45.45 43.70 44.27 767
109/10/19 42.25 46.80 42.45 45.15 1
109/10/16 41.92 43.10 41.55 42.25 511
109/10/15 42.20 43.15 41.00 41.92 534
109/10/14 41.42 43.30 40.85 42.20 632
109/10/13 43.10 42.85 40.50 41.42 832
109/10/12 45.10 44.95 42.30 43.10 1
109/10/08 46.43 48.35 43.70 45.10 2
109/10/07 39.91 50.00 39.95 46.43 5
109/10/06 40.01 40.60 39.25 39.91 408
109/10/05 38.85 40.70 38.80 40.01 479
109/09/30 38.58 39.20 38.25 38.85 439
109/09/29 39.54 39.95 37.90 38.58 1
109/09/28 40.15 40.50 39.20 39.54 796
109/09/25 41.38 42.10 38.80 40.15 1
109/09/24 42.45 42.25 40.85 41.38 904
109/09/23 42.91 42.95 42.20 42.45 553
109/09/22 44.32 44.40 42.50 42.91 467
109/09/21 42.94 44.95 43.35 44.32 669
名稱 成交 漲跌 漲% 成交量