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
109/05/28 45.84 43.89 36.31 37.50 4
109/05/27 56.79 57.00 43.09 45.84 4
109/05/26 46.13 73.87 46.74 56.79 11
109/05/25 42.92 49.02 44.17 46.13 5
109/05/22 39.58 49.25 39.61 42.92 3
109/05/21 37.60 40.87 38.76 39.58 1
109/05/20 35.02 40.07 34.26 37.60 2
109/05/19 35.17 35.97 34.54 35.02 245
109/05/15 34.72 35.40 34.08 34.65 409
109/05/14 33.56 36.48 33.63 34.72 343
109/05/13 33.69 34.14 33.12 33.56 436
109/05/12 33.79 34.14 33.46 33.69 241
109/05/11 33.00 34.20 33.12 33.79 520
109/05/08 33.06 33.23 32.77 33.00 214
109/05/07 32.86 33.29 32.72 33.06 331
109/05/06 33.05 33.23 32.66 32.86 179
109/05/05 32.63 33.57 32.49 33.05 414
109/05/04 33.75 33.17 31.98 32.63 163
109/04/30 33.43 34.48 32.89 33.75 518
109/04/29 33.35 34.60 33.12 33.43 238
109/04/28 33.99 34.14 33.06 33.35 203
109/04/27 31.96 34.83 33.23 33.99 654
109/04/24 30.85 33.86 30.44 31.96 361
109/04/23 30.62 31.69 30.55 30.85 414
109/04/21 30.95 31.63 30.84 31.28 134
109/04/20 32.07 32.03 30.38 30.95 457
109/04/17 31.70 32.32 31.75 32.07 103
109/04/16 32.00 32.09 31.35 31.70 128
109/04/15 32.27 32.43 31.80 32.00 121
109/04/14 32.51 33.00 31.92 32.27 95
109/04/10 32.96 33.46 32.49 32.65 72
109/04/09 32.69 33.80 32.60 32.96 121
109/04/08 32.83 33.23 32.09 32.69 202
109/04/07 32.39 33.57 32.60 32.83 90
109/04/06 33.02 32.83 31.98 32.39 101
109/04/01 31.72 34.20 31.75 33.02 247
109/03/31 31.98 32.20 31.52 31.72 112
109/03/30 31.41 32.60 31.52 31.98 128
109/03/27 30.76 32.89 30.84 31.41 107
109/03/26 30.54 31.29 30.61 30.76 25
109/03/25 30.32 31.35 30.21 30.54 255
109/03/24 30.55 31.35 29.70 30.32 113
109/03/23 32.11 31.35 30.04 30.55 96
109/03/20 30.73 32.82 31.43 32.11 183
109/03/19 35.38 33.97 29.31 30.73 723
109/03/18 36.57 37.58 33.63 35.38 250
109/03/17 33.78 38.14 33.74 36.57 918
109/03/16 34.27 34.54 33.06 33.78 253
109/03/13 36.71 36.48 33.07 34.27 346
109/03/12 38.58 38.75 36.25 36.71 172
109/03/11 37.85 38.97 38.20 38.58 65
109/03/10 38.69 38.97 37.53 37.85 93
109/03/09 39.62 39.76 37.96 38.69 82
109/03/06 39.64 39.89 39.00 39.62 35
109/03/05 39.49 39.89 39.23 39.64 15
109/03/04 40.01 40.11 39.21 39.49 97
109/03/03 39.45 40.24 39.69 40.01 222
109/03/02 39.34 39.89 38.77 39.45 127
109/02/27 38.93 39.89 38.77 39.34 118
109/02/26 38.97 39.26 38.67 38.93 58
109/02/25 39.10 39.54 38.76 38.97 149
109/02/24 39.48 39.52 38.76 39.10 42
109/02/20 39.48 39.67 39.02 39.47 95
109/02/19 39.66 39.89 38.77 39.48 77
109/02/18 40.24 40.14 38.99 39.66 83
109/02/17 40.94 41.24 39.94 40.24 64
109/02/14 41.53 41.71 40.24 40.94 139
109/02/13 40.09 42.51 40.01 41.53 401
109/02/12 39.31 40.43 39.34 40.09 170
109/02/11 38.68 40.15 38.43 39.31 124
109/02/10 38.91 39.03 38.43 38.68 49
109/02/07 39.17 39.77 38.54 38.91 31
109/02/06 39.57 39.60 38.77 39.17 68
109/02/05 39.92 40.46 39.23 39.57 73
109/02/04 38.88 40.67 39.33 39.92 145
109/02/03 39.37 39.85 38.31 38.88 81
109/01/31 40.25 41.03 38.87 39.37 123
109/01/30 37.78 41.62 37.48 40.25 415
109/01/20 37.99 38.07 37.62 37.78 91
109/01/17 37.94 38.19 37.64 37.99 45
109/01/16 37.82 38.20 37.63 37.94 83
109/01/15 37.78 38.37 37.50 37.82 100
109/01/14 37.98 38.18 37.62 37.78 85
109/01/13 37.57 38.86 37.62 37.98 163
109/01/10 37.62 37.68 37.49 37.57 27
109/01/09 37.83 38.17 37.49 37.62 24
109/01/07 37.33 38.19 37.40 37.79 93
109/01/06 37.24 37.69 36.84 37.33 55
109/01/03 38.22 38.18 37.05 37.24 52
109/01/02 37.49 38.97 37.40 38.22 106
108/12/31 37.79 38.15 37.16 37.49 104
108/12/30 37.83 38.18 37.40 37.79 52
108/12/27 37.63 38.63 37.50 37.83 68
108/12/26 35.74 38.29 36.36 37.63 304
108/12/25 36.23 35.91 35.45 35.74 136
108/12/24 36.47 36.71 35.91 36.23 155
108/12/23 37.03 37.55 36.24 36.47 91
108/12/20 35.29 37.98 35.36 37.03 194
108/12/19 35.37 36.36 34.89 35.29 188
108/12/18 36.10 36.11 34.77 35.37 240
108/12/17 37.00 37.61 34.08 36.10 404
108/12/16 39.41 39.54 34.78 37.00 665
108/12/13 39.54 39.89 39.00 39.41 128
108/12/12 39.76 39.92 39.34 39.54 154
108/12/11 39.81 40.45 39.53 39.76 337
108/12/10 39.64 40.23 39.57 39.81 343
108/12/09 39.73 39.99 39.34 39.64 824
108/12/06 39.83 40.22 39.53 39.73 334
108/12/05 39.76 40.45 39.56 39.83 190
108/12/03 40.08 40.24 39.35 39.73 302
108/12/02 40.83 41.25 39.73 40.08 200
108/11/29 40.15 42.16 40.08 40.83 1
108/11/28 40.17 41.03 39.90 40.15 220
108/11/27 40.16 40.57 39.90 40.17 294
108/11/26 40.99 41.03 39.58 40.16 189
108/11/25 39.88 42.00 39.68 40.99 291
108/11/12 41.68 41.72 40.07 40.53 127
108/11/11 40.95 42.86 41.04 41.68 378
108/11/08 38.50 41.63 39.89 40.95 391
108/11/07 38.85 39.89 37.63 38.50 157
108/11/06 39.24 39.16 38.54 38.85 229
108/11/05 39.90 39.89 38.87 39.24 169
108/11/04 40.25 40.25 39.57 39.90 107
108/11/01 40.45 40.81 39.78 40.25 152
108/10/31 40.65 40.83 40.14 40.45 70
108/10/30 41.15 41.14 39.92 40.65 130
108/10/29 41.80 41.95 40.81 41.15 180
108/10/28 41.38 42.58 41.44 41.80 77
108/10/25 41.33 42.17 40.81 41.38 134
108/10/24 41.96 42.41 41.04 41.33 189
108/10/23 42.33 42.91 41.40 41.96 122
108/10/23 現增配股:139.94830000(股/千股) 
108/10/22 38.01 37.51 36.69 37.13 200
108/10/21 38.82 39.00 37.11 38.01 310
108/10/18 38.88 39.20 38.60 38.82 162
108/10/17 38.94 39.09 38.77 38.88 78
108/10/16 39.26 39.09 38.70 38.94 117
108/10/15 40.09 40.29 38.89 39.26 227
108/10/14 39.94 40.32 39.72 40.09 125
108/10/09 40.05 40.17 39.72 39.94 59
108/10/08 41.06 40.80 39.81 40.05 173
108/10/07 42.34 42.00 40.02 41.06 158
108/10/04 41.50 43.13 41.67 42.34 248
108/10/03 40.16 42.94 40.14 41.50 401
108/10/02 40.10 40.52 39.88 40.16 173
108/10/01 39.70 40.54 39.81 40.10 194
108/09/27 39.30 40.19 39.01 39.70 111
108/09/26 39.12 39.54 38.90 39.30 59
108/09/25 38.94 39.49 38.80 39.12 66
108/09/24 39.14 39.60 38.51 38.94 83
108/09/23 39.60 39.59 38.90 39.14 63
名稱 成交 漲跌 漲% 成交量