建騰創達科技

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
109/01/20 5.32 5.47 5.30 5.40 28
109/01/17 5.22 5.32 5.31 5.32 10
109/01/16 4.98 5.28 5.20 5.22 17
109/01/15 4.98 4.94 5.20 4.98 0
109/01/14 5.16 4.98 4.98 4.98 5
109/01/13 5.16 4.98 5.24 5.16 0
109/01/10 5.18 5.20 5.09 5.16 20
109/01/09 5.42 5.18 5.18 5.18 0
109/01/07 5.33 5.18 5.42 5.33 0
109/01/03 5.20 5.34 5.31 5.33 10
109/01/02 5.20 5.08 5.31 5.20 0
108/12/31 5.08 5.20 5.20 5.20 5
108/12/30 5.20 5.08 5.08 5.08 3
108/12/27 5.34 5.20 5.20 5.20 10
108/12/25 5.27 5.45 5.20 5.34 5
108/12/24 5.42 5.42 5.20 5.27 3
108/12/23 5.32 5.42 5.42 5.42 3
108/12/20 5.47 5.33 5.32 5.32 9
108/12/19 5.47 5.33 5.60 5.47 0
108/12/18 5.15 5.63 5.30 5.47 49
108/12/16 5.15 5.09 5.30 5.15 0
108/12/13 5.19 5.19 5.10 5.15 2
108/12/12 5.19 5.09 5.30 5.19 0
108/12/11 5.44 5.25 5.18 5.19 12
108/12/10 5.33 5.44 5.44 5.44 3
108/12/09 5.33 5.18 5.45 5.33 0
108/12/06 5.24 5.36 5.30 5.33 20
108/12/05 5.24 5.10 5.36 5.24 0
108/12/03 5.24 5.10 5.36 5.24 0
108/12/02 5.24 5.10 5.36 5.24 0
108/11/29 5.24 5.10 5.36 5.24 0
108/11/28 5.12 5.26 5.10 5.24 11
108/11/27 5.12 5.01 5.25 5.12 0
108/11/26 5.12 5.01 5.25 5.12 0
108/11/25 5.12 5.01 5.26 5.12 0
108/11/12 5.27 5.12 5.26 5.27 0
108/11/11 5.27 5.12 5.26 5.27 0
108/11/08 5.27 5.12 5.26 5.27 0
108/11/07 5.27 5.12 5.26 5.27 0
108/11/06 5.33 5.38 5.12 5.27 17
108/11/05 5.33 5.32 5.60 5.33 0
108/11/04 5.33 5.32 5.60 5.33 0
108/11/01 5.33 5.32 5.60 5.33 0
108/10/31 5.33 5.32 5.60 5.33 0
108/10/30 5.33 5.32 5.60 5.33 0
108/10/29 5.33 5.32 5.60 5.33 0
108/10/28 5.33 5.33 5.60 5.33 0
108/10/25 5.33 5.33 5.60 5.33 0
108/10/24 5.33 5.33 5.60 5.33 0
108/10/23 5.33 5.33 5.60 5.33 0
108/10/22 5.33 5.33 5.60 5.33 0
108/10/21 5.33 5.33 5.60 5.33 0
108/10/18 5.33 5.33 5.60 5.33 0
108/10/17 5.33 5.33 5.60 5.33 0
108/10/16 5.33 5.33 5.60 5.33 0
108/10/15 5.54 5.33 5.33 5.33 0
108/10/14 5.90 5.61 5.40 5.54 15
108/10/09 5.90 5.61 5.89 5.90 0
108/10/08 6.26 5.95 5.75 5.90 13
108/10/07 6.26 5.95 6.26 6.26 0
108/10/04 6.26 5.95 6.26 6.26 0
108/10/03 6.26 5.95 6.26 6.26 0
108/10/02 6.26 5.95 6.26 6.26 0
108/10/01 6.26 5.95 6.26 6.26 0
108/09/27 6.08 6.26 6.26 6.26 0
108/09/26 6.08 5.99 6.26 6.08 0
108/09/25 6.08 5.99 6.26 6.08 0
108/09/24 6.08 5.99 6.26 6.08 0
108/09/23 6.08 5.99 6.26 6.08 0
108/09/20 6.15 6.15 6.00 6.08 10
108/09/19 6.15 6.00 6.30 6.15 0
108/09/18 6.15 6.00 6.30 6.15 0
108/09/17 6.15 6.00 6.30 6.15 0
108/09/16 6.06 6.15 6.15 6.15 5
108/09/12 6.15 6.07 6.05 6.06 11
108/09/11 6.15 6.07 6.36 6.15 0
108/09/10 6.30 6.26 6.06 6.15 25
108/09/09 6.30 6.07 6.37 6.30 0
108/09/06 6.30 6.07 6.37 6.30 0
108/09/05 6.07 6.30 6.30 6.30 5
108/09/04 6.31 6.07 6.07 6.07 5
108/09/03 6.31 6.07 6.36 6.31 0
108/09/02 6.31 6.10 6.37 6.31 0
108/08/30 6.20 6.37 6.30 6.31 10
108/08/29 6.20 6.00 6.30 6.20 0
108/08/28 6.30 6.30 6.12 6.20 30
108/08/27 6.30 6.18 6.47 6.30 0
108/08/26 6.25 6.30 6.30 6.30 5
108/08/23 6.35 6.25 6.25 6.25 1
108/08/22 6.41 6.35 6.35 6.35 5
108/08/21 6.16 6.57 6.31 6.41 13
108/08/20 5.88 6.27 6.10 6.16 15
108/08/19 5.88 5.80 6.10 5.88 0
108/08/16 5.81 5.94 5.80 5.88 20
108/08/15 5.81 5.59 5.80 5.81 0
108/08/14 5.81 5.59 5.85 5.81 0
108/08/07 5.82 5.81 6.10 5.82 0
108/08/06 5.82 5.81 6.10 5.82 0
108/08/05 5.82 5.81 6.10 5.82 0
108/08/02 5.83 5.82 5.82 5.82 2
108/08/01 5.83 5.83 6.12 5.83 0
108/07/31 5.83 5.83 6.12 5.83 0
108/07/30 5.83 5.83 6.12 5.83 0
108/07/29 5.83 5.83 6.12 5.83 0
108/07/26 5.83 5.83 6.12 5.83 0
108/07/25 5.83 5.83 6.12 5.83 0
108/07/24 6.11 5.83 5.83 5.83 2
108/07/23 6.11 5.83 6.11 6.11 0
108/07/22 5.94 6.11 6.11 6.11 1
108/07/19 5.94 5.83 6.11 5.94 0
108/07/18 5.94 5.83 6.11 5.94 0
108/07/17 5.94 5.83 6.11 5.94 0
108/07/16 5.94 5.83 6.11 5.94 0
108/07/15 5.94 5.83 6.11 5.94 0
108/07/12 5.94 5.85 6.12 5.94 0
108/07/11 6.15 6.02 5.86 5.94 20
108/07/10 6.15 5.88 6.16 6.15 0
108/07/09 6.15 5.88 6.16 6.15 0
108/07/08 5.95 6.15 6.15 6.15 1
108/07/05 5.95 5.86 6.15 5.95 0
108/07/04 5.99 6.00 5.89 5.95 10
108/07/03 5.99 5.89 6.15 5.99 0
108/07/02 5.99 5.89 6.15 5.99 0
108/07/01 5.99 5.89 6.15 5.99 0
108/06/28 5.91 6.15 5.90 5.99 36
108/06/27 5.91 5.91 6.21 5.91 0
108/06/26 5.97 5.91 5.91 5.91 1
108/06/25 5.97 5.90 6.21 5.97 0
108/06/24 5.97 5.90 6.21 5.97 0
108/06/21 6.00 6.00 5.94 5.97 20
108/06/20 6.00 5.95 6.25 6.00 0
108/06/19 6.00 5.95 6.25 6.00 0
108/06/18 6.00 5.95 6.25 6.00 0
108/06/17 6.00 5.95 6.25 6.00 0
108/06/14 6.13 6.00 6.00 6.00 4
108/06/12 6.18 6.16 6.10 6.13 25
108/06/11 6.18 6.11 6.41 6.18 0
108/06/10 6.18 6.11 6.41 6.18 0
108/06/06 6.18 6.11 6.42 6.18 0
108/06/05 6.18 6.11 6.42 6.18 0
108/06/04 6.42 6.21 6.10 6.18 10
108/06/03 6.42 6.15 6.42 6.42 0
108/05/31 6.42 6.15 6.42 6.42 0
108/05/30 6.42 6.15 6.42 6.42 0
108/05/29 6.42 6.15 6.42 6.42 0
108/05/28 6.42 6.15 6.42 6.42 0
108/05/27 6.42 6.15 6.42 6.42 0
108/05/24 6.42 6.15 6.42 6.42 0
108/05/23 6.30 6.42 6.42 6.42 1
108/05/22 6.30 6.15 6.42 6.30 0
名稱 成交 漲跌 漲% 成交量