股票還原表
日期 |
開盤 |
最高 |
最低 |
收盤 |
成交量 |
112/03/21 | 80.58 | 82.10 | 79.50 | 79.98 | 125 |
112/03/20 | 81.89 | 82.00 | 79.70 | 80.58 | 60 |
112/03/17 | 81.42 | 84.10 | 80.60 | 81.89 | 88 |
112/03/16 | 84.74 | 85.20 | 79.80 | 81.42 | 158 |
112/03/15 | 81.93 | 86.20 | 81.60 | 84.74 | 86 |
112/03/14 | 81.25 | 83.00 | 81.30 | 81.93 | 63 |
112/03/13 | 84.88 | 83.40 | 79.80 | 81.25 | 139 |
112/03/10 | 86.21 | 87.20 | 84.00 | 84.88 | 81 |
112/03/09 | 85.63 | 87.00 | 85.70 | 86.21 | 85 |
112/03/08 | 89.36 | 88.00 | 84.20 | 85.63 | 233 |
112/03/07 | 90.17 | 91.20 | 87.90 | 89.36 | 119 |
112/03/06 | 89.34 | 92.30 | 89.10 | 90.17 | 153 |
112/03/03 | 87.91 | 90.60 | 87.00 | 89.34 | 165 |
112/03/02 | 90.49 | 91.20 | 86.10 | 87.91 | 205 |
112/03/01 | 92.74 | 93.10 | 89.00 | 90.49 | 220 |
112/02/24 | 96.55 | 95.50 | 91.70 | 92.74 | 335 |
112/02/23 | 96.64 | 100.00 | 93.30 | 96.55 | 445 |
112/02/22 | 97.60 | 99.10 | 94.70 | 96.64 | 387 |
112/02/20 | 83.41 | 90.60 | 83.20 | 86.61 | 613 |
112/02/17 | 82.13 | 85.30 | 81.10 | 83.41 | 248 |
112/02/16 | 80.73 | 83.30 | 79.70 | 82.13 | 106 |
112/02/15 | 82.05 | 83.00 | 79.40 | 80.73 | 66 |
112/02/14 | 81.22 | 83.30 | 81.10 | 82.05 | 35 |
112/02/13 | 79.04 | 82.30 | 80.00 | 81.22 | 81 |
112/02/10 | 79.39 | 80.20 | 78.00 | 79.04 | 59 |
112/02/09 | 81.36 | 81.50 | 77.40 | 79.39 | 141 |
112/02/08 | 82.69 | 83.50 | 80.70 | 81.36 | 143 |
112/02/07 | 82.12 | 84.20 | 81.70 | 82.69 | 61 |
112/02/06 | 85.61 | 84.00 | 81.30 | 82.12 | 61 |
112/02/03 | 84.01 | 88.90 | 83.10 | 85.61 | 348 |
112/02/02 | 79.19 | 87.30 | 79.60 | 84.01 | 443 |
112/02/01 | 78.89 | 80.90 | 78.80 | 79.19 | 32 |
112/01/31 | 80.14 | 80.30 | 78.00 | 78.89 | 43 |
112/01/30 | 79.02 | 81.90 | 79.60 | 80.14 | 24 |
112/01/17 | 80.67 | 81.00 | 78.20 | 79.02 | 65 |
112/01/16 | 80.89 | 83.80 | 79.70 | 80.67 | 69 |
112/01/13 | 75.57 | 82.70 | 76.30 | 80.89 | 442 |
112/01/12 | 72.26 | 77.50 | 71.60 | 75.57 | 350 |
112/01/11 | 73.09 | 74.30 | 71.70 | 72.26 | 36 |
112/01/10 | 75.29 | 76.00 | 71.70 | 73.09 | 47 |
112/01/09 | 74.20 | 76.70 | 74.40 | 75.29 | 49 |
112/01/06 | 73.01 | 75.80 | 73.10 | 74.20 | 60 |
112/01/05 | 70.77 | 74.30 | 71.90 | 73.01 | 195 |
112/01/04 | 66.67 | 72.30 | 68.60 | 70.77 | 112 |
112/01/03 | 65.69 | 69.00 | 65.00 | 66.67 | 55 |
111/12/30 | 65.57 | 67.20 | 64.90 | 65.69 | 51 |
111/12/29 | 68.51 | 68.20 | 64.80 | 65.57 | 65 |
111/12/28 | 70.33 | 70.00 | 67.70 | 68.51 | 23 |
111/12/27 | 71.97 | 72.00 | 69.00 | 70.33 | 96 |
111/12/26 | 74.30 | 74.10 | 71.10 | 71.97 | 59 |
111/12/22 | 76.31 | 77.40 | 75.20 | 76.33 | 16 |
111/12/21 | 77.80 | 77.60 | 75.00 | 76.31 | 53 |
111/12/20 | 78.25 | 80.00 | 75.10 | 77.80 | 87 |
111/12/19 | 78.08 | 79.00 | 77.80 | 78.25 | 21 |
111/12/16 | 79.37 | 79.30 | 77.70 | 78.08 | 30 |
111/12/15 | 79.45 | 80.00 | 78.80 | 79.37 | 37 |
111/12/14 | 79.15 | 80.00 | 78.90 | 79.45 | 56 |
111/12/13 | 78.63 | 80.60 | 78.50 | 79.15 | 50 |
111/12/12 | 80.45 | 80.50 | 77.70 | 78.63 | 57 |
111/12/09 | 80.04 | 81.90 | 79.70 | 80.45 | 75 |
111/12/08 | 80.32 | 81.80 | 79.60 | 80.04 | 60 |
111/12/07 | 81.94 | 82.20 | 79.00 | 80.32 | 105 |
111/12/06 | 83.82 | 84.00 | 80.70 | 81.94 | 66 |
111/12/05 | 81.95 | 85.70 | 81.00 | 83.82 | 118 |
111/12/02 | 82.95 | 82.30 | 81.60 | 81.95 | 66 |
111/12/01 | 81.25 | 85.00 | 81.10 | 82.95 | 109 |
111/11/30 | 78.96 | 82.30 | 79.50 | 81.25 | 128 |
111/11/29 | 78.97 | 79.50 | 78.30 | 78.96 | 23 |
111/11/28 | 79.95 | 79.80 | 78.00 | 78.97 | 89 |
111/11/25 | 80.05 | 81.00 | 79.30 | 79.95 | 53 |
111/11/24 | 80.90 | 81.70 | 79.20 | 80.05 | 88 |
111/11/23 | 81.97 | 82.20 | 79.80 | 80.90 | 101 |
111/11/22 | 80.91 | 83.00 | 81.20 | 81.97 | 111 |
111/11/21 | 78.62 | 84.10 | 77.00 | 80.91 | 314 |
111/11/18 | 72.43 | 83.90 | 73.40 | 78.62 | 499 |
111/11/17 | 70.89 | 73.40 | 70.60 | 72.43 | 164 |
111/11/16 | 69.51 | 72.10 | 69.80 | 70.89 | 58 |
111/11/15 | 69.13 | 70.40 | 68.90 | 69.51 | 49 |
111/11/14 | 70.93 | 70.40 | 68.70 | 69.13 | 47 |
111/11/11 | 70.17 | 72.50 | 69.80 | 70.93 | 61 |
111/11/10 | 71.74 | 71.90 | 69.20 | 70.17 | 81 |
111/11/09 | 71.60 | 73.20 | 71.00 | 71.74 | 88 |
111/11/08 | 68.80 | 72.30 | 70.30 | 71.60 | 127 |
111/11/07 | 68.30 | 70.00 | 68.20 | 68.80 | 135 |
111/11/04 | 68.02 | 68.90 | 67.10 | 68.30 | 68 |
111/11/03 | 68.53 | 68.80 | 67.30 | 68.02 | 18 |
111/11/02 | 67.86 | 70.20 | 68.00 | 68.53 | 37 |
111/11/01 | 67.20 | 68.50 | 67.10 | 67.86 | 69 |
111/10/31 | 66.72 | 68.00 | 66.70 | 67.20 | 72 |
111/10/28 | 66.28 | 68.20 | 65.20 | 66.72 | 97 |
111/10/27 | 62.37 | 68.10 | 62.90 | 66.28 | 100 |
111/10/26 | 63.63 | 63.20 | 61.60 | 62.37 | 70 |
111/10/25 | 69.56 | 66.60 | 61.50 | 63.63 | 164 |
111/10/24 | 70.88 | 72.20 | 66.60 | 69.56 | 143 |
111/10/21 | 71.29 | 72.50 | 69.10 | 70.88 | 90 |
111/10/20 | 73.71 | 75.50 | 69.10 | 71.29 | 256 |
111/10/19 | 56.43 | 80.50 | 57.00 | 73.71 | 581 |
111/10/18 | 56.38 | 58.50 | 55.80 | 56.43 | 104 |
111/10/17 | 58.88 | 58.70 | 54.80 | 56.38 | 113 |
111/10/14 | 58.04 | 60.00 | 57.30 | 58.88 | 113 |
111/10/13 | 59.78 | 60.00 | 55.90 | 58.04 | 219 |
111/10/12 | 60.17 | 60.50 | 59.30 | 59.78 | 164 |
111/10/11 | 62.94 | 62.80 | 59.20 | 60.17 | 237 |
111/10/06 | 68.42 | 67.30 | 59.80 | 63.09 | 401 |
111/10/05 | 68.73 | 70.40 | 67.30 | 68.42 | 168 |
111/10/04 | 68.19 | 70.60 | 67.60 | 68.73 | 153 |
111/10/03 | 71.12 | 70.90 | 66.00 | 68.19 | 308 |
111/09/30 | 76.38 | 76.30 | 69.50 | 71.12 | 315 |
111/09/29 | 76.33 | 77.20 | 75.40 | 76.38 | 42 |
111/09/28 | 77.12 | 77.30 | 75.70 | 76.33 | 140 |
111/09/27 | 77.06 | 78.30 | 76.60 | 77.12 | 135 |
111/09/26 | 81.42 | 81.30 | 74.60 | 77.06 | 145 |
111/09/23 | 81.46 | 82.00 | 80.90 | 81.42 | 111 |
111/09/22 | 81.64 | 81.90 | 81.30 | 81.46 | 65 |
111/09/21 | 82.33 | 82.10 | 81.20 | 81.64 | 38 |
111/09/20 | 82.23 | 82.90 | 82.00 | 82.33 | 41 |
111/09/19 | 81.37 | 83.30 | 81.70 | 82.23 | 89 |
111/09/16 | 81.68 | 81.90 | 80.80 | 81.37 | 45 |
111/09/15 | 81.31 | 82.50 | 81.20 | 81.68 | 68 |
111/09/14 | 81.46 | 82.00 | 80.80 | 81.31 | 105 |
111/09/13 | 80.90 | 82.80 | 80.70 | 81.46 | 86 |
111/09/08 | 82.13 | 83.60 | 81.80 | 82.42 | 52 |
111/09/07 | 84.66 | 84.90 | 81.50 | 82.13 | 186 |
111/09/06 | 87.69 | 87.20 | 83.70 | 84.66 | 152 |
111/09/05 | 89.49 | 89.30 | 86.80 | 87.69 | 155 |
111/09/02 | 89.18 | 90.30 | 89.00 | 89.49 | 88 |
111/09/01 | 89.99 | 89.90 | 88.70 | 89.18 | 51 |
111/08/31 | 89.13 | 90.30 | 89.10 | 89.99 | 78 |
111/08/30 | 87.80 | 89.90 | 88.70 | 89.13 | 79 |
111/08/29 | 90.62 | 89.30 | 86.90 | 87.80 | 91 |
111/08/26 | 90.09 | 92.50 | 89.90 | 90.62 | 75 |
111/08/25 | 90.11 | 90.80 | 89.70 | 90.09 | 49 |
111/08/24 | 91.42 | 91.90 | 88.30 | 90.11 | 68 |
111/08/23 | 93.71 | 93.70 | 90.80 | 91.42 | 107 |
111/08/22 | 93.02 | 94.50 | 92.80 | 93.71 | 64 |
111/08/19 | 91.83 | 94.50 | 92.10 | 93.02 | 83 |
111/08/18 | 91.90 | 92.60 | 90.00 | 91.83 | 75 |
111/08/17 | 92.13 | 92.30 | 90.30 | 91.90 | 22 |
111/08/16 | 91.92 | 92.90 | 91.60 | 92.13 | 60 |
111/08/15 | 91.21 | 92.30 | 91.50 | 91.92 | 87 |
111/08/12 | 89.57 | 92.30 | 90.30 | 91.21 | 79 |
111/08/11 | 89.66 | 91.60 | 88.90 | 89.57 | 109 |
111/08/10 | 91.02 | 91.00 | 88.70 | 89.66 | 109 |
111/08/09 | 92.83 | 92.50 | 90.10 | 91.02 | 168 |
111/08/08 | 93.99 | 93.20 | 92.20 | 92.83 | 59 |
111/08/04 | 93.08 | 93.20 | 90.70 | 91.72 | 76 |
111/08/03 | 94.56 | 95.00 | 92.20 | 93.08 | 99 |
111/08/02 | 96.83 | 97.00 | 93.70 | 94.56 | 54 |
111/08/01 | 96.48 | 98.00 | 96.50 | 96.83 | 47 |
111/07/29 | 95.13 | 98.30 | 95.90 | 96.48 | 66 |