股票還原表
日期 |
開盤 |
最高 |
最低 |
收盤 |
成交量 |
112/05/26 | 49.71 | 50.00 | 47.80 | 48.78 | 128 |
112/05/25 | 49.81 | 50.10 | 49.40 | 49.71 | 83 |
112/05/24 | 50.25 | 50.20 | 49.40 | 49.81 | 22 |
112/05/23 | 50.17 | 51.20 | 49.30 | 50.25 | 118 |
112/05/22 | 47.67 | 50.90 | 48.00 | 50.17 | 352 |
112/05/17 | 47.55 | 48.85 | 47.55 | 47.88 | 48 |
112/05/16 | 47.36 | 48.65 | 47.15 | 47.55 | 103 |
112/05/15 | 46.98 | 48.15 | 46.80 | 47.36 | 69 |
112/05/12 | 47.73 | 49.60 | 45.55 | 46.98 | 83 |
112/05/10 | 48.93 | 49.15 | 47.95 | 48.11 | 64 |
112/05/09 | 49.70 | 50.00 | 48.00 | 48.93 | 37 |
112/05/08 | 50.41 | 50.60 | 49.05 | 49.70 | 107 |
112/05/05 | 50.26 | 51.20 | 50.00 | 50.41 | 76 |
112/05/04 | 49.57 | 50.80 | 49.80 | 50.26 | 276 |
112/05/03 | 49.04 | 49.95 | 48.85 | 49.57 | 79 |
112/05/02 | 48.81 | 49.35 | 48.30 | 49.04 | 90 |
112/04/28 | 47.80 | 49.20 | 47.90 | 48.81 | 107 |
112/04/27 | 47.75 | 48.40 | 47.00 | 47.80 | 69 |
112/04/26 | 48.30 | 48.50 | 47.25 | 47.75 | 123 |
112/04/25 | 49.00 | 50.00 | 47.35 | 48.30 | 163 |
112/04/24 | 48.17 | 50.60 | 48.15 | 49.00 | 231 |
112/04/21 | 48.08 | 48.85 | 47.60 | 48.17 | 267 |
112/04/20 | 48.51 | 48.95 | 47.85 | 48.08 | 250 |
112/04/19 | 50.10 | 51.40 | 46.55 | 48.51 | 428 |
112/04/18 | 49.22 | 51.60 | 49.70 | 50.10 | 213 |
112/04/17 | 49.14 | 51.90 | 48.55 | 49.22 | 335 |
112/04/14 | 50.03 | 51.00 | 48.60 | 49.14 | 297 |
112/04/13 | 50.11 | 51.20 | 49.65 | 50.03 | 93 |
112/04/12 | 49.43 | 50.80 | 47.90 | 50.11 | 108 |
112/04/11 | 49.99 | 50.20 | 47.30 | 49.43 | 157 |
112/04/10 | 50.14 | 50.50 | 49.65 | 49.99 | 194 |
112/04/07 | 50.38 | 51.10 | 49.45 | 50.14 | 203 |
112/04/06 | 52.06 | 52.60 | 49.85 | 50.38 | 248 |
112/03/31 | 52.88 | 53.20 | 51.30 | 52.06 | 174 |
112/03/30 | 52.64 | 54.00 | 52.30 | 52.88 | 209 |
112/03/29 | 51.86 | 54.20 | 51.30 | 52.64 | 238 |
112/03/28 | 56.53 | 55.50 | 48.90 | 51.86 | 1 |
112/03/27 | 55.41 | 58.20 | 55.00 | 56.53 | 533 |
112/03/24 | 54.94 | 57.40 | 54.80 | 55.41 | 209 |
112/03/23 | 54.29 | 56.90 | 52.80 | 54.94 | 369 |
112/03/22 | 55.91 | 56.20 | 53.40 | 54.29 | 412 |
112/03/21 | 58.09 | 59.50 | 53.40 | 55.91 | 891 |
112/03/20 | 54.30 | 61.20 | 55.00 | 58.09 | 1 |
112/03/17 | 53.91 | 55.20 | 53.00 | 54.30 | 465 |
112/03/16 | 52.76 | 56.90 | 51.10 | 53.91 | 546 |
112/03/15 | 50.34 | 54.00 | 50.30 | 52.76 | 369 |
112/03/14 | 49.37 | 51.10 | 49.60 | 50.34 | 239 |
112/03/13 | 51.62 | 53.00 | 47.65 | 49.37 | 284 |
112/03/10 | 53.08 | 53.90 | 49.80 | 51.62 | 186 |
112/03/09 | 53.11 | 53.90 | 52.60 | 53.08 | 105 |
112/03/08 | 53.83 | 53.50 | 52.80 | 53.11 | 139 |
112/03/07 | 55.07 | 55.20 | 51.30 | 53.83 | 192 |
112/03/06 | 54.32 | 56.20 | 54.40 | 55.07 | 414 |
112/03/03 | 52.54 | 55.20 | 52.40 | 54.32 | 512 |
112/03/02 | 55.46 | 54.50 | 50.20 | 52.54 | 361 |
112/03/01 | 53.32 | 58.70 | 53.40 | 55.46 | 792 |
112/02/24 | 48.81 | 56.20 | 50.00 | 53.32 | 1 |
112/02/23 | 46.19 | 51.00 | 47.00 | 48.81 | 408 |
112/02/22 | 47.39 | 48.20 | 45.00 | 46.19 | 232 |
112/02/20 | 40.43 | 47.65 | 40.50 | 43.07 | 1 |
112/02/17 | 40.60 | 41.00 | 40.20 | 40.43 | 230 |
112/02/16 | 40.46 | 41.15 | 40.15 | 40.60 | 258 |
112/02/15 | 41.59 | 42.35 | 39.90 | 40.46 | 317 |
112/02/14 | 41.95 | 43.30 | 39.85 | 41.59 | 345 |
112/02/13 | 41.23 | 43.20 | 39.80 | 41.95 | 278 |
112/02/10 | 42.24 | 42.40 | 39.30 | 41.23 | 152 |
112/02/09 | 44.48 | 46.10 | 40.00 | 42.24 | 450 |
112/02/08 | 42.60 | 45.40 | 43.55 | 44.48 | 262 |
112/02/07 | 40.80 | 44.50 | 40.95 | 42.60 | 335 |
112/02/06 | 40.66 | 43.10 | 40.00 | 40.80 | 178 |
112/02/03 | 40.16 | 42.05 | 40.05 | 40.66 | 376 |
112/02/02 | 39.43 | 41.90 | 39.40 | 40.16 | 218 |
112/02/01 | 39.09 | 40.00 | 38.85 | 39.43 | 134 |
112/01/31 | 40.04 | 40.00 | 38.70 | 39.09 | 352 |
112/01/30 | 38.98 | 42.95 | 39.00 | 40.04 | 606 |
112/01/17 | 38.96 | 40.80 | 38.60 | 38.98 | 141 |
112/01/16 | 39.04 | 39.50 | 38.80 | 38.96 | 82 |
112/01/13 | 39.08 | 39.30 | 38.90 | 39.04 | 69 |
112/01/12 | 39.25 | 39.90 | 38.85 | 39.08 | 105 |
112/01/11 | 39.16 | 40.90 | 39.00 | 39.25 | 255 |
112/01/10 | 39.63 | 39.85 | 39.00 | 39.16 | 36 |
112/01/09 | 39.69 | 40.15 | 39.10 | 39.63 | 32 |
112/01/06 | 39.46 | 40.15 | 38.60 | 39.69 | 122 |
112/01/05 | 37.99 | 40.60 | 38.65 | 39.46 | 103 |
112/01/04 | 38.03 | 38.95 | 37.10 | 37.99 | 8 |
112/01/03 | 38.18 | 38.85 | 37.50 | 38.03 | 22 |
111/12/30 | 38.40 | 39.00 | 36.85 | 38.18 | 25 |
111/12/29 | 38.25 | 38.85 | 37.55 | 38.40 | 13 |
111/12/28 | 38.76 | 39.00 | 37.55 | 38.25 | 6 |
111/12/27 | 39.07 | 39.30 | 38.45 | 38.76 | 7 |
111/12/26 | 39.13 | 39.50 | 37.60 | 39.07 | 11 |
111/12/22 | 38.30 | 40.60 | 38.50 | 38.84 | 23 |
111/12/21 | 37.92 | 39.05 | 37.10 | 38.30 | 35 |
111/12/20 | 38.63 | 39.00 | 37.10 | 37.92 | 15 |
111/12/19 | 38.56 | 40.15 | 37.10 | 38.63 | 25 |
111/12/16 | 38.71 | 40.00 | 38.00 | 38.56 | 43 |
111/12/15 | 38.80 | 40.00 | 38.05 | 38.71 | 11 |
111/12/14 | 38.80 | 40.45 | 38.50 | 38.80 | 15 |
111/12/13 | 39.28 | 39.45 | 38.35 | 38.80 | 43 |
111/12/12 | 39.43 | 39.75 | 38.50 | 39.28 | 21 |
111/12/09 | 39.63 | 40.10 | 39.05 | 39.43 | 21 |
111/12/08 | 38.88 | 40.60 | 38.05 | 39.63 | 75 |
111/12/07 | 39.72 | 39.85 | 38.05 | 38.88 | 31 |
111/12/06 | 40.29 | 40.70 | 39.50 | 39.72 | 49 |
111/12/05 | 40.51 | 42.00 | 39.80 | 40.29 | 82 |
111/12/02 | 40.59 | 42.00 | 39.90 | 40.51 | 30 |
111/12/01 | 40.01 | 42.00 | 39.90 | 40.59 | 101 |
111/11/30 | 39.48 | 40.30 | 39.00 | 40.01 | 155 |
111/11/29 | 39.97 | 40.15 | 38.55 | 39.48 | 16 |
111/11/28 | 39.68 | 40.15 | 39.85 | 39.97 | 27 |
111/11/25 | 39.50 | 40.55 | 39.00 | 39.68 | 32 |
111/11/24 | 39.72 | 40.15 | 37.75 | 39.50 | 24 |
111/11/23 | 39.89 | 40.50 | 39.00 | 39.72 | 18 |
111/11/22 | 39.25 | 40.50 | 39.05 | 39.89 | 15 |
111/11/21 | 39.67 | 39.95 | 38.05 | 39.25 | 31 |
111/11/18 | 40.29 | 40.40 | 38.05 | 39.67 | 32 |
111/11/17 | 39.86 | 40.70 | 40.00 | 40.29 | 49 |
111/11/16 | 39.08 | 40.15 | 39.50 | 39.86 | 24 |
111/11/15 | 40.03 | 40.50 | 38.55 | 39.08 | 15 |
111/11/14 | 40.51 | 41.85 | 38.15 | 40.03 | 67 |
111/11/11 | 40.20 | 41.00 | 38.95 | 40.51 | 18 |
111/11/10 | 40.23 | 41.00 | 40.00 | 40.20 | 33 |
111/11/09 | 40.89 | 41.45 | 39.80 | 40.23 | 25 |
111/11/08 | 41.21 | 42.10 | 40.55 | 40.89 | 16 |
111/11/07 | 39.58 | 41.65 | 39.50 | 41.21 | 83 |
111/11/04 | 38.85 | 40.15 | 39.10 | 39.58 | 23 |
111/11/03 | 38.50 | 38.85 | 38.85 | 38.85 | 3 |
111/11/02 | 38.33 | 38.90 | 38.05 | 38.50 | 11 |
111/11/01 | 38.32 | 38.60 | 38.05 | 38.33 | 13 |
111/10/31 | 38.21 | 39.00 | 37.55 | 38.32 | 57 |
111/10/28 | 38.11 | 38.60 | 37.50 | 38.21 | 8 |
111/10/27 | 38.19 | 38.65 | 37.55 | 38.11 | 27 |
111/10/26 | 38.40 | 38.75 | 37.55 | 38.19 | 5 |
111/10/25 | 39.15 | 39.10 | 38.05 | 38.40 | 8 |
111/10/24 | 39.02 | 40.85 | 38.05 | 39.15 | 16 |
111/10/21 | 38.97 | 40.75 | 38.70 | 39.02 | 19 |
111/10/20 | 39.40 | 39.50 | 38.85 | 38.97 | 15 |
111/10/19 | 38.97 | 39.50 | 38.85 | 39.40 | 5 |
111/10/18 | 39.16 | 39.45 | 38.85 | 38.97 | 20 |
111/10/17 | 38.58 | 39.45 | 38.95 | 39.16 | 35 |
111/10/14 | 38.53 | 39.15 | 37.85 | 38.58 | 18 |
111/10/13 | 38.86 | 39.95 | 37.90 | 38.53 | 46 |
111/10/12 | 39.52 | 40.05 | 37.10 | 38.86 | 50 |
111/10/11 | 40.96 | 41.10 | 38.35 | 39.52 | 52 |
111/10/06 | 41.39 | 41.95 | 40.00 | 41.00 | 10 |
111/10/05 | 41.72 | 42.15 | 39.15 | 41.39 | 46 |
111/10/04 | 40.70 | 42.15 | 40.65 | 41.72 | 51 |
111/10/03 | 39.33 | 41.90 | 39.30 | 40.70 | 57 |
111/09/30 | 40.37 | 40.15 | 38.50 | 39.33 | 27 |
111/09/29 | 40.46 | 41.70 | 39.00 | 40.37 | 64 |