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
109/07/03 45.72 47.00 45.05 45.79 3
109/07/02 45.41 46.75 44.75 45.72 3
109/07/01 45.90 47.20 44.85 45.41 2
109/06/30 45.54 48.35 44.10 45.90 4
109/06/29 45.51 47.35 44.35 45.54 5
109/06/24 44.69 50.00 43.70 45.51 7
109/06/23 43.42 47.35 42.55 44.69 6
109/06/22 42.06 46.00 40.20 43.42 6
109/06/19 49.67 48.15 39.50 42.06 10
109/06/18 43.63 60.00 45.50 49.67 21
109/06/17 34.68 50.00 35.00 43.63 20
109/06/16 34.78 35.50 33.50 34.68 3
109/06/15 35.63 37.65 32.75 34.78 4
109/06/12 33.88 38.50 34.40 35.63 4
109/06/11 31.23 35.25 31.55 33.88 2
109/06/10 31.98 32.50 30.55 31.23 905
109/06/09 29.87 33.95 29.55 31.98 1
109/06/08 31.08 31.05 29.05 29.87 1
109/06/05 32.20 32.35 30.70 31.08 1
109/06/04 33.01 33.95 31.75 32.20 1
109/06/03 34.06 34.50 32.30 33.01 861
109/06/02 34.32 35.30 33.05 34.06 1
109/06/01 32.58 36.10 33.25 34.32 2
109/05/29 32.90 34.40 30.55 32.58 2
109/05/28 40.21 38.50 31.85 32.90 4
109/05/27 49.82 50.00 37.80 40.21 4
109/05/26 40.47 64.80 41.00 49.82 11
109/05/25 37.65 43.00 38.75 40.47 5
109/05/22 34.72 43.20 34.75 37.65 3
109/05/21 32.98 35.85 34.00 34.72 1
109/05/20 30.72 35.15 30.05 32.98 2
109/05/19 30.85 31.55 30.30 30.72 245
109/05/15 30.46 31.05 29.90 30.40 409
109/05/14 29.44 32.00 29.50 30.46 343
109/05/13 29.55 29.95 29.05 29.44 436
109/05/12 29.64 29.95 29.35 29.55 241
109/05/11 28.95 30.00 29.05 29.64 520
109/05/08 29.00 29.15 28.75 28.95 214
109/05/07 28.83 29.20 28.70 29.00 331
109/05/06 28.99 29.15 28.65 28.83 179
109/05/05 28.62 29.45 28.50 28.99 414
109/05/04 29.61 29.10 28.05 28.62 163
109/04/30 29.33 30.25 28.85 29.61 518
109/04/29 29.26 30.35 29.05 29.33 238
109/04/28 29.82 29.95 29.00 29.26 203
109/04/27 28.04 30.55 29.15 29.82 654
109/04/24 27.06 29.70 26.70 28.04 361
109/04/23 26.86 27.80 26.80 27.06 414
109/04/21 27.15 27.75 27.05 27.44 134
109/04/20 28.13 28.10 26.65 27.15 457
109/04/17 27.81 28.35 27.85 28.13 103
109/04/16 28.07 28.15 27.50 27.81 128
109/04/15 28.31 28.45 27.90 28.07 121
109/04/14 28.52 28.95 28.00 28.31 95
109/04/10 28.91 29.35 28.50 28.64 72
109/04/09 28.68 29.65 28.60 28.91 121
109/04/08 28.80 29.15 28.15 28.68 202
109/04/07 28.41 29.45 28.60 28.80 90
109/04/06 28.97 28.80 28.05 28.41 101
109/04/01 27.83 30.00 27.85 28.97 247
109/03/31 28.05 28.25 27.65 27.83 112
109/03/30 27.55 28.60 27.65 28.05 128
109/03/27 26.98 28.85 27.05 27.55 107
109/03/26 26.79 27.45 26.85 26.98 25
109/03/25 26.60 27.50 26.50 26.79 255
109/03/24 26.80 27.50 26.05 26.60 113
109/03/23 28.17 27.50 26.35 26.80 96
109/03/20 26.96 28.79 27.57 28.17 183
109/03/19 31.04 29.80 25.71 26.96 723
109/03/18 32.08 32.97 29.50 31.04 250
109/03/17 29.63 33.46 29.60 32.08 918
109/03/16 30.06 30.30 29.00 29.63 253
109/03/13 32.20 32.00 29.01 30.06 346
109/03/12 33.84 33.99 31.80 32.20 172
109/03/11 33.20 34.19 33.51 33.84 65
109/03/10 33.94 34.19 32.92 33.20 93
109/03/09 34.76 34.88 33.30 33.94 82
109/03/06 34.77 34.99 34.21 34.76 35
109/03/05 34.64 34.99 34.41 34.77 15
109/03/04 35.10 35.19 34.40 34.64 97
109/03/03 34.61 35.30 34.82 35.10 222
109/03/02 34.51 34.99 34.01 34.61 127
109/02/27 34.15 34.99 34.01 34.51 118
109/02/26 34.19 34.44 33.92 34.15 58
109/02/25 34.30 34.69 34.00 34.19 149
109/02/24 34.63 34.67 34.00 34.30 42
109/02/20 34.63 34.80 34.23 34.62 95
109/02/19 34.79 34.99 34.01 34.63 77
109/02/18 35.30 35.21 34.20 34.79 83
109/02/17 35.91 36.18 35.04 35.30 64
109/02/14 36.43 36.59 35.30 35.91 139
109/02/13 35.17 37.29 35.10 36.43 401
109/02/12 34.48 35.47 34.51 35.17 170
109/02/11 33.93 35.22 33.71 34.48 124
109/02/10 34.13 34.24 33.71 33.93 49
109/02/07 34.36 34.89 33.81 34.13 31
109/02/06 34.71 34.74 34.01 34.36 68
109/02/05 35.02 35.49 34.41 34.71 73
109/02/04 34.11 35.68 34.50 35.02 145
109/02/03 34.54 34.96 33.61 34.11 81
109/01/31 35.31 35.99 34.10 34.54 123
109/01/30 33.14 36.51 32.88 35.31 415
109/01/20 33.33 33.40 33.00 33.14 91
109/01/17 33.28 33.50 33.02 33.33 45
109/01/16 33.18 33.51 33.01 33.28 83
109/01/15 33.14 33.66 32.90 33.18 100
109/01/14 33.32 33.49 33.00 33.14 85
109/01/13 32.96 34.09 33.00 33.32 163
109/01/10 33.00 33.05 32.89 32.96 27
109/01/09 33.19 33.48 32.89 33.00 24
109/01/07 32.75 33.50 32.81 33.15 93
109/01/06 32.67 33.06 32.32 32.75 55
109/01/03 33.53 33.49 32.50 32.67 52
109/01/02 32.89 34.19 32.81 33.53 106
108/12/31 33.15 33.47 32.60 32.89 104
108/12/30 33.19 33.49 32.81 33.15 52
108/12/27 33.01 33.89 32.90 33.19 68
108/12/26 31.35 33.59 31.90 33.01 304
108/12/25 31.78 31.50 31.10 31.35 136
108/12/24 31.99 32.20 31.50 31.78 155
108/12/23 32.48 32.94 31.79 31.99 91
108/12/20 30.96 33.32 31.02 32.48 194
108/12/19 31.03 31.90 30.61 30.96 188
108/12/18 31.67 31.68 30.50 31.03 240
108/12/17 32.46 32.99 29.90 31.67 404
108/12/16 34.57 34.69 30.51 32.46 665
108/12/13 34.69 34.99 34.21 34.57 128
108/12/12 34.88 35.02 34.51 34.69 154
108/12/11 34.92 35.48 34.68 34.88 337
108/12/10 34.77 35.29 34.71 34.92 343
108/12/09 34.85 35.08 34.51 34.77 824
108/12/06 34.94 35.28 34.68 34.85 334
108/12/05 34.88 35.48 34.70 34.94 190
108/12/03 35.16 35.30 34.52 34.85 302
108/12/02 35.82 36.19 34.85 35.16 200
108/11/29 35.22 36.98 35.16 35.82 1
108/11/28 35.24 35.99 35.00 35.22 220
108/11/27 35.23 35.59 35.00 35.24 294
108/11/26 35.96 35.99 34.72 35.23 189
108/11/25 34.98 36.84 34.81 35.96 291
108/11/12 36.56 36.60 35.15 35.55 127
108/11/11 35.92 37.60 36.00 36.56 378
108/11/08 33.77 36.52 34.99 35.92 391
108/11/07 34.08 34.99 33.01 33.77 157
108/11/06 34.42 34.35 33.81 34.08 229
108/11/05 35.00 34.99 34.10 34.42 169
108/11/04 35.31 35.31 34.71 35.00 107
108/11/01 35.48 35.80 34.90 35.31 152
108/10/31 35.66 35.82 35.21 35.48 70
108/10/30 36.10 36.09 35.02 35.66 130
名稱 成交 漲跌 漲% 成交量