股票還原表
日期 |
開盤 |
最高 |
最低 |
收盤 |
成交量 |
111/08/12 | 16.91 | 17.30 | 16.70 | 17.03 | 32 |
111/08/11 | 16.82 | 17.35 | 16.60 | 16.91 | 4 |
111/08/10 | 16.83 | 17.45 | 16.70 | 16.82 | 15 |
111/08/09 | 17.14 | 17.45 | 16.70 | 16.83 | 1 |
111/08/08 | 17.13 | 17.45 | 16.70 | 17.14 | 10 |
111/08/04 | 18.09 | 18.15 | 16.65 | 17.24 | 38 |
111/08/03 | 18.40 | 18.50 | 17.40 | 18.09 | 78 |
111/08/02 | 17.95 | 19.05 | 17.90 | 18.40 | 89 |
111/08/01 | 17.46 | 19.15 | 17.00 | 17.95 | 131 |
111/07/29 | 17.10 | 18.05 | 16.75 | 17.46 | 83 |
111/07/28 | 17.16 | 17.45 | 16.65 | 17.10 | 76 |
111/07/27 | 16.29 | 18.10 | 16.40 | 17.16 | 151 |
111/07/26 | 15.92 | 16.80 | 15.70 | 16.29 | 148 |
111/07/22 | 15.31 | 16.00 | 15.25 | 15.78 | 79 |
111/07/21 | 15.44 | 15.75 | 15.10 | 15.31 | 18 |
111/07/20 | 15.95 | 16.25 | 15.10 | 15.44 | 209 |
111/07/19 | 16.11 | 16.25 | 15.80 | 15.95 | 15 |
111/07/13 | 15.97 | 16.65 | 15.20 | 16.03 | 36 |
111/07/12 | 16.63 | 16.75 | 15.10 | 15.97 | 64 |
111/07/11 | 16.91 | 17.00 | 16.25 | 16.63 | 48 |
111/07/08 | 17.03 | 17.25 | 16.60 | 16.91 | 40 |
111/07/07 | 16.92 | 17.20 | 16.75 | 17.03 | 58 |
111/07/06 | 16.96 | 17.15 | 16.80 | 16.92 | 43 |
111/07/05 | 16.98 | 17.20 | 16.90 | 16.96 | 31 |
111/07/04 | 16.97 | 17.20 | 16.95 | 16.98 | 26 |
111/07/01 | 17.11 | 17.20 | 16.85 | 16.97 | 37 |
111/06/30 | 17.17 | 17.45 | 17.00 | 17.11 | 54 |
111/06/29 | 17.00 | 17.35 | 16.95 | 17.17 | 56 |
111/06/28 | 17.11 | 17.35 | 16.90 | 17.00 | 57 |
111/06/27 | 17.05 | 17.50 | 16.90 | 17.11 | 23 |
111/06/24 | 17.18 | 17.50 | 16.95 | 17.05 | 26 |
111/06/23 | 17.48 | 17.60 | 17.05 | 17.18 | 35 |
111/06/22 | 17.82 | 18.25 | 17.30 | 17.48 | 62 |
111/06/21 | 17.87 | 18.25 | 17.35 | 17.82 | 17 |
111/06/20 | 18.20 | 18.55 | 17.55 | 17.87 | 40 |
111/06/17 | 18.38 | 18.55 | 18.00 | 18.20 | 16 |
111/06/16 | 18.43 | 18.85 | 18.20 | 18.38 | 41 |
111/06/15 | 18.38 | 18.70 | 18.15 | 18.43 | 9 |
111/06/13 | 19.06 | 19.45 | 18.45 | 18.77 | 35 |
111/06/10 | 19.73 | 19.60 | 18.75 | 19.06 | 37 |
111/06/09 | 19.50 | 19.80 | 19.50 | 19.73 | 13 |
111/06/08 | 19.29 | 19.70 | 19.15 | 19.50 | 10 |
111/06/07 | 19.64 | 20.15 | 19.25 | 19.29 | 13 |
111/06/06 | 19.19 | 19.70 | 19.50 | 19.64 | 9 |
111/06/02 | 19.31 | 19.70 | 19.00 | 19.19 | 16 |
111/06/01 | 19.54 | 19.75 | 19.05 | 19.31 | 27 |
111/05/31 | 19.32 | 19.80 | 19.20 | 19.54 | 31 |
111/05/30 | 19.35 | 20.00 | 19.15 | 19.32 | 10 |
111/05/27 | 19.50 | 20.00 | 19.20 | 19.35 | 8 |
111/05/26 | 19.80 | 20.10 | 19.10 | 19.50 | 14 |
111/05/25 | 19.91 | 20.25 | 19.60 | 19.80 | 37 |
111/05/24 | 20.12 | 20.35 | 19.65 | 19.91 | 47 |
111/05/23 | 19.39 | 20.50 | 19.70 | 20.12 | 30 |
111/05/20 | 18.81 | 20.05 | 19.05 | 19.39 | 39 |
111/05/19 | 19.04 | 19.20 | 18.30 | 18.81 | 54 |
111/05/18 | 18.54 | 19.40 | 18.50 | 19.04 | 50 |
111/05/17 | 18.46 | 18.90 | 18.30 | 18.54 | 41 |
111/05/16 | 18.81 | 19.00 | 18.00 | 18.46 | 41 |
111/05/13 | 18.57 | 19.00 | 18.20 | 18.81 | 39 |
111/05/12 | 20.42 | 20.55 | 17.25 | 18.57 | 351 |
111/05/11 | 21.29 | 21.05 | 19.90 | 20.42 | 125 |
111/05/10 | 22.71 | 23.10 | 19.55 | 21.29 | 150 |
111/05/09 | 23.57 | 24.05 | 22.45 | 22.71 | 130 |
111/05/06 | 23.80 | 24.00 | 23.40 | 23.57 | 30 |
111/05/05 | 23.81 | 24.55 | 23.60 | 23.80 | 20 |
111/05/04 | 23.92 | 24.55 | 23.50 | 23.81 | 44 |
111/05/03 | 24.00 | 24.70 | 23.60 | 23.92 | 38 |
111/04/29 | 24.59 | 25.05 | 23.85 | 24.00 | 100 |
111/04/28 | 24.81 | 25.70 | 24.05 | 24.59 | 64 |
111/04/27 | 25.50 | 25.90 | 24.60 | 24.81 | 79 |
111/04/26 | 27.71 | 27.00 | 23.95 | 25.50 | 109 |
111/04/25 | 26.82 | 29.65 | 26.70 | 27.71 | 500 |
111/04/22 | 25.30 | 27.45 | 25.75 | 26.82 | 391 |
111/04/21 | 24.94 | 25.80 | 24.80 | 25.30 | 148 |
111/04/20 | 24.22 | 25.15 | 23.90 | 24.94 | 98 |
111/04/19 | 23.69 | 25.10 | 23.60 | 24.22 | 146 |
111/04/18 | 23.29 | 24.20 | 23.35 | 23.69 | 109 |
111/04/15 | 23.01 | 24.60 | 22.00 | 23.29 | 121 |
111/04/14 | 23.95 | 24.45 | 22.15 | 23.01 | 231 |
111/04/13 | 24.09 | 24.90 | 23.20 | 23.95 | 175 |
111/04/12 | 24.41 | 25.00 | 23.90 | 24.09 | 41 |
111/04/11 | 25.18 | 25.05 | 22.95 | 24.41 | 119 |
111/04/08 | 25.47 | 25.80 | 24.90 | 25.18 | 75 |
111/04/07 | 26.03 | 26.10 | 25.25 | 25.47 | 70 |
111/04/06 | 25.97 | 26.60 | 25.15 | 26.03 | 122 |
111/04/01 | 25.56 | 26.60 | 25.40 | 25.97 | 73 |
111/03/31 | 25.92 | 26.15 | 25.30 | 25.56 | 89 |
111/03/30 | 26.01 | 26.10 | 25.60 | 25.92 | 76 |
111/03/29 | 26.60 | 26.55 | 25.65 | 26.01 | 67 |
111/03/28 | 25.45 | 27.00 | 25.80 | 26.60 | 229 |
111/03/25 | 25.70 | 26.20 | 25.10 | 25.45 | 154 |
111/03/24 | 25.88 | 26.20 | 25.40 | 25.70 | 20 |
111/03/23 | 26.01 | 26.05 | 25.45 | 25.88 | 58 |
111/03/22 | 26.20 | 26.65 | 25.85 | 26.01 | 31 |
111/03/21 | 25.85 | 26.80 | 25.65 | 26.20 | 21 |
111/03/18 | 25.97 | 26.80 | 25.65 | 25.85 | 38 |
111/03/17 | 25.94 | 26.75 | 25.55 | 25.97 | 50 |
111/03/16 | 25.91 | 26.65 | 25.75 | 25.94 | 41 |
111/03/15 | 26.53 | 27.00 | 25.70 | 25.91 | 66 |
111/03/14 | 25.85 | 27.00 | 25.50 | 26.53 | 40 |
111/03/11 | 26.28 | 26.95 | 25.50 | 25.85 | 105 |
111/03/10 | 26.20 | 27.00 | 26.10 | 26.28 | 19 |
111/03/09 | 26.55 | 27.35 | 26.05 | 26.20 | 60 |
111/03/07 | 26.97 | 27.20 | 26.50 | 26.89 | 77 |
111/03/04 | 27.15 | 27.55 | 26.70 | 26.97 | 79 |
111/03/03 | 26.66 | 27.90 | 26.60 | 27.15 | 57 |
111/03/02 | 26.95 | 27.35 | 26.35 | 26.66 | 63 |
111/03/01 | 26.45 | 27.30 | 26.40 | 26.95 | 52 |
111/02/25 | 27.19 | 27.25 | 26.15 | 26.45 | 31 |
111/02/24 | 27.18 | 28.30 | 26.50 | 27.19 | 145 |
111/02/23 | 26.94 | 27.85 | 26.50 | 27.18 | 34 |
111/02/22 | 27.69 | 27.95 | 26.40 | 26.94 | 108 |
111/02/21 | 27.14 | 29.05 | 27.05 | 27.69 | 196 |
111/02/18 | 26.96 | 28.25 | 26.60 | 27.14 | 124 |
111/02/17 | 26.15 | 28.40 | 25.90 | 26.96 | 166 |
111/02/16 | 25.79 | 26.40 | 25.65 | 26.15 | 121 |
111/02/15 | 26.61 | 26.30 | 25.10 | 25.79 | 160 |
111/02/14 | 27.99 | 27.95 | 26.10 | 26.61 | 204 |
111/02/11 | 27.82 | 28.75 | 27.60 | 27.99 | 65 |
111/02/10 | 27.86 | 28.15 | 27.45 | 27.82 | 95 |
111/02/09 | 28.12 | 28.50 | 27.40 | 27.86 | 121 |
111/02/08 | 29.09 | 28.85 | 27.90 | 28.12 | 137 |
111/02/07 | 30.05 | 30.95 | 28.05 | 29.09 | 253 |
111/01/26 | 30.00 | 30.30 | 29.90 | 30.05 | 286 |
111/01/25 | 29.69 | 30.25 | 29.75 | 30.00 | 354 |
111/01/24 | 29.01 | 30.55 | 29.20 | 29.69 | 218 |
111/01/21 | 28.59 | 29.45 | 28.70 | 29.01 | 145 |
111/01/20 | 28.76 | 29.00 | 28.30 | 28.59 | 91 |
111/01/18 | 29.66 | 29.95 | 28.40 | 28.81 | 159 |
111/01/17 | 30.83 | 31.05 | 29.05 | 29.66 | 273 |
111/01/14 | 30.32 | 33.15 | 29.20 | 30.83 | 804 |
111/01/13 | 27.37 | 32.05 | 27.50 | 30.32 | 1 |
111/01/12 | 27.93 | 28.00 | 27.10 | 27.37 | 81 |
111/01/11 | 30.10 | 30.10 | 27.05 | 27.93 | 232 |
111/01/10 | 29.63 | 32.40 | 28.95 | 30.10 | 443 |
111/01/07 | 29.08 | 30.15 | 28.70 | 29.63 | 373 |
111/01/06 | 28.06 | 30.50 | 27.80 | 29.08 | 209 |
111/01/05 | 28.43 | 29.10 | 27.50 | 28.06 | 114 |
111/01/04 | 27.40 | 29.50 | 27.40 | 28.43 | 314 |
111/01/03 | 27.13 | 27.70 | 26.95 | 27.40 | 71 |
110/12/30 | 26.89 | 27.70 | 26.50 | 27.13 | 33 |
110/12/29 | 26.90 | 27.45 | 26.50 | 26.89 | 82 |
110/12/28 | 27.07 | 27.55 | 26.55 | 26.90 | 39 |
110/12/27 | 27.19 | 27.65 | 26.90 | 27.07 | 38 |
110/12/24 | 27.44 | 27.90 | 27.00 | 27.19 | 44 |
110/12/23 | 27.47 | 27.85 | 27.00 | 27.44 | 10 |
110/12/22 | 27.86 | 28.00 | 27.05 | 27.47 | 42 |
110/12/21 | 27.29 | 28.00 | 27.05 | 27.86 | 31 |
110/12/20 | 27.74 | 28.30 | 27.10 | 27.29 | 30 |
110/12/17 | 27.35 | 28.50 | 27.30 | 27.74 | 131 |