源大環能股份

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
109/09/18 14.04 14.20 14.05 14.15 8
109/09/17 14.00 14.10 14.00 14.04 26
109/09/16 14.00 14.00 14.00 14.00 0
109/09/15 13.84 14.60 13.80 14.00 20
109/09/14 13.84 14.10 13.60 13.84 8
109/09/11 14.10 14.10 13.50 13.84 10
109/09/10 14.10 14.10 14.10 14.10 1
109/09/09 13.59 14.10 14.10 14.10 1
109/09/08 13.89 14.20 13.00 13.59 45
109/09/07 13.89 13.89 13.89 13.89 0
109/09/04 13.64 14.25 13.55 13.89 9
109/09/03 14.30 13.70 13.60 13.64 5
109/09/02 14.30 14.30 14.30 14.30 0
109/09/01 13.98 14.30 14.30 14.30 1
109/08/31 14.02 14.30 13.90 13.98 5
109/08/28 14.02 14.02 14.02 14.02 0
109/08/27 14.10 14.10 13.90 14.02 5
109/08/26 14.10 14.10 14.10 14.10 0
109/08/25 14.10 14.10 14.10 14.10 0
109/08/24 14.10 14.10 14.10 14.10 0
109/08/21 14.00 14.10 14.10 14.10 1
109/08/20 14.00 14.00 14.00 14.00 5
109/08/19 14.54 14.10 13.90 14.00 15
109/08/18 14.70 14.65 14.50 14.54 8
109/08/17 14.50 14.70 14.70 14.70 0
109/08/14 14.62 14.50 14.50 14.50 5
109/08/13 14.65 14.65 14.60 14.62 9
109/08/12 14.50 14.65 14.65 14.65 1
109/08/11 14.69 14.50 14.50 14.50 5
109/08/10 14.30 14.80 14.15 14.69 1
109/08/07 14.30 14.30 14.30 14.30 0
109/08/06 14.28 14.30 14.30 14.30 5
109/08/05 13.80 14.60 14.10 14.28 12
109/08/04 14.10 13.80 13.80 13.80 4
109/08/03 14.10 14.10 14.10 14.10 0
109/07/31 14.10 14.10 14.10 14.10 0
109/07/30 14.25 14.30 14.00 14.10 3
109/07/29 14.25 14.25 14.25 14.25 1
109/07/28 15.00 14.25 14.25 14.25 4
109/07/27 15.00 15.00 15.00 15.00 0
109/07/24 15.00 15.00 15.00 15.00 0
109/07/23 15.00 15.00 15.00 15.00 1
109/07/22 14.80 15.00 15.00 15.00 3
109/07/21 14.80 14.80 14.80 14.80 0
109/07/20 15.31 14.95 14.45 14.80 11
109/07/17 15.43 15.35 15.25 15.31 13
109/07/16 15.35 15.50 15.35 15.43 10
109/07/15 15.80 15.35 15.35 15.35 3
109/07/14 15.83 16.30 15.70 15.80 7
109/07/13 16.03 16.20 15.60 15.83 13
109/07/10 15.14 16.30 15.55 16.03 39
109/07/09 15.04 15.55 14.90 15.14 14
109/07/08 15.58 15.30 14.75 15.04 33
109/07/07 15.58 15.58 15.58 15.58 0
109/07/06 15.43 16.00 15.50 15.58 6
109/07/03 15.85 15.60 15.30 15.43 15
109/07/02 15.47 15.90 15.80 15.85 10
109/07/01 15.90 15.80 15.40 15.47 6
109/06/30 15.57 15.90 15.90 15.90 1
109/06/29 15.57 15.57 15.57 15.57 0
109/06/24 15.57 15.57 15.57 15.57 0
109/06/23 15.40 15.90 15.40 15.57 3
109/06/22 15.65 15.40 15.40 15.40 2
109/06/19 15.92 15.70 15.60 15.65 10
109/06/18 15.92 15.92 15.92 15.92 0
109/06/17 15.92 15.92 15.92 15.92 0
109/06/16 15.92 15.92 15.92 15.92 0
109/06/15 15.92 15.92 15.92 15.92 0
109/06/12 16.35 16.20 15.60 15.92 2
109/06/11 16.35 16.35 16.35 16.35 0
109/06/10 15.91 16.35 16.35 16.35 1
109/06/09 15.91 15.91 15.91 15.91 0
109/06/08 15.91 15.91 15.91 15.91 0
109/06/05 16.30 16.30 15.60 15.91 6
109/06/04 16.30 16.30 16.30 16.30 0
109/06/03 16.30 16.30 16.30 16.30 0
109/06/02 16.30 16.30 16.30 16.30 0
109/06/01 16.30 16.30 16.30 16.30 0
109/05/29 16.30 16.30 16.30 16.30 0
109/05/28 15.76 16.30 16.30 16.30 1
109/05/27 15.45 16.10 15.50 15.76 18
109/05/26 15.68 15.90 15.30 15.45 4
109/05/25 15.74 15.90 15.60 15.68 4
109/05/22 15.78 15.90 15.60 15.74 5
109/05/21 15.80 15.95 15.60 15.78 6
109/05/20 15.80 15.80 15.80 15.80 0
109/05/19 15.47 15.80 15.80 15.80 1
109/05/15 15.13 15.80 15.30 15.47 3
109/05/14 14.97 15.50 15.00 15.13 16
109/05/13 15.11 15.00 14.90 14.97 17
109/05/12 14.78 15.15 14.90 15.11 1
109/05/11 14.78 14.78 14.78 14.78 0
109/05/08 14.48 14.90 14.40 14.78 4
109/05/07 14.31 14.50 14.45 14.48 8
109/05/06 15.00 15.00 13.75 14.31 48
109/05/05 14.80 15.00 15.00 15.00 1
109/05/04 15.12 14.80 14.80 14.80 10
109/04/30 15.69 15.45 14.75 15.12 28
109/04/29 15.55 16.00 15.50 15.69 9
109/04/28 15.55 15.55 15.55 15.55 0
109/04/27 14.95 15.55 15.55 15.55 1
109/04/24 14.95 14.95 14.95 14.95 0
109/04/23 14.93 15.10 14.45 14.95 13
109/04/21 14.93 14.93 14.93 14.93 0
109/04/20 15.00 15.10 14.90 14.93 6
109/04/17 15.65 15.65 15.00 15.00 3
109/04/16 15.13 15.65 15.65 15.65 3
109/04/15 15.50 15.25 15.10 15.13 6
109/04/14 15.50 16.70 14.35 15.50 59
109/04/10 14.28 14.35 14.35 14.35 6
109/04/09 14.35 14.35 14.20 14.28 2
109/04/08 14.40 14.35 14.35 14.35 7
109/04/07 14.42 14.40 14.40 14.40 0
109/04/06 14.42 14.42 14.42 14.42 0
109/03/31 14.35 14.55 14.35 14.42 6
109/03/30 14.34 14.35 14.35 14.35 1
109/03/27 14.17 14.55 14.30 14.34 6
109/03/26 14.30 14.30 14.10 14.17 3
109/03/25 14.95 14.80 14.25 14.30 16
109/03/24 14.96 14.95 14.95 14.95 2
109/03/23 15.08 15.00 14.95 14.96 7
109/03/20 15.40 15.57 15.01 15.08 19
109/03/19 16.04 15.70 14.96 15.40 25
109/03/18 16.71 16.04 16.04 16.04 2
109/03/17 17.67 16.87 16.04 16.71 14
109/03/16 17.67 16.82 17.69 17.67 0
109/03/13 18.38 17.69 17.64 17.67 4
109/03/11 18.28 18.40 18.28 18.38 12
109/03/10 18.28 17.64 18.40 18.28 0
109/03/09 19.00 18.40 18.15 18.28 6
109/03/06 19.00 18.30 19.09 19.00 0
109/03/05 19.00 18.30 19.09 19.00 0
109/03/04 19.10 19.00 19.00 19.00 5
109/03/03 19.10 19.00 19.25 19.10 0
109/03/02 19.10 19.00 19.30 19.10 0
109/02/27 19.42 19.10 19.10 19.10 4
109/02/26 19.30 19.49 19.40 19.42 13
109/02/25 19.00 19.30 19.30 19.30 2
109/02/24 19.00 19.00 19.50 19.00 0
109/02/19 19.03 19.18 19.01 19.09 13
109/02/18 19.01 19.05 19.01 19.03 6
109/02/17 19.59 19.01 19.01 19.01 2
109/02/14 19.59 19.59 19.59 19.59 0
109/02/13 19.59 19.01 19.59 19.59 0
109/02/12 19.25 19.59 19.59 19.59 0
109/02/11 19.30 19.30 19.20 19.25 9
109/02/10 19.24 19.30 19.30 19.30 5
109/02/06 19.24 19.01 19.30 19.24 0
109/02/05 19.51 19.30 19.20 19.24 12
109/02/04 19.51 19.23 19.90 19.51 0
名稱 成交 漲跌 漲% 成交量