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
108/11/18 19.45 19.20 19.10 19.15 2
108/11/15 20.03 20.18 19.20 19.45 4
108/11/14 20.53 20.19 19.19 20.03 161
108/11/13 20.20 20.60 20.00 20.53 114
108/11/12 20.20 20.30 20.15 20.20 83
108/11/11 20.15 20.20 20.20 20.20 0
108/11/08 20.15 19.30 20.20 20.15 0
108/11/07 20.15 19.30 20.20 20.15 0
108/11/06 20.20 20.15 20.15 20.15 5
108/11/05 20.20 20.20 20.20 20.20 3
108/11/04 20.30 20.20 20.20 20.20 2
108/11/01 20.37 20.30 20.30 20.30 3
108/10/31 20.39 20.40 20.30 20.37 7
108/10/30 20.08 20.39 20.39 20.39 1
108/10/29 19.75 20.20 19.75 20.08 31
108/10/28 20.10 19.80 19.70 19.75 10
108/10/25 20.20 20.20 20.00 20.10 2
108/10/24 20.37 20.20 20.20 20.20 3
108/10/23 20.30 20.50 20.21 20.37 14
108/10/22 21.20 20.30 20.30 20.30 3
108/10/21 21.20 20.30 21.20 21.20 0
108/10/18 20.33 21.20 21.20 21.20 1
108/10/17 20.33 20.30 21.20 20.33 0
108/10/16 20.30 21.20 20.20 20.33 26
108/10/15 20.32 20.40 20.20 20.30 6
108/10/14 20.72 20.47 20.20 20.32 25
108/10/09 20.90 20.90 20.60 20.72 10
108/10/08 20.45 20.90 20.90 20.90 1
108/10/07 21.26 21.00 20.25 20.45 12
108/10/04 21.26 20.34 21.30 21.26 0
108/10/03 21.50 21.40 21.00 21.26 14
108/10/02 20.60 22.72 20.54 21.50 63
108/10/01 19.83 22.41 19.58 20.60 46
108/09/27 19.83 19.20 19.80 19.83 0
108/09/26 19.83 19.20 19.80 19.83 0
108/09/25 19.41 19.90 19.70 19.83 15
108/09/24 20.00 20.00 19.21 19.41 5
108/09/23 20.00 19.21 20.00 20.00 0
108/09/20 20.09 20.00 20.00 20.00 1
108/09/19 19.26 20.09 20.09 20.09 1
108/09/18 19.26 19.20 20.09 19.26 0
108/09/17 19.25 19.30 19.20 19.26 9
108/09/16 19.35 19.30 19.20 19.25 20
108/09/12 19.40 19.45 19.35 19.35 10
108/09/11 19.93 19.93 19.35 19.40 1
108/09/10 19.95 19.95 19.90 19.93 9
108/09/09 20.14 19.95 19.95 19.95 4
108/09/06 20.10 20.40 19.95 20.14 5
108/09/05 20.17 20.10 20.10 20.10 1
108/09/04 20.40 20.20 20.10 20.17 14
108/09/03 20.25 20.40 20.40 20.40 1
108/09/02 20.78 20.40 20.20 20.25 4
108/08/30 20.78 20.78 20.78 20.78 1
108/08/29 20.36 20.78 20.78 20.78 1
108/08/28 20.23 20.70 20.00 20.36 5
108/08/27 20.65 20.35 20.00 20.23 14
108/08/27 配息:0.20000000(元/股) 
108/08/26 20.70 20.70 20.40 20.45 7
108/08/23 20.51 20.70 20.70 20.70 1
108/08/22 20.51 20.40 20.70 20.51 0
108/08/21 20.48 20.80 20.40 20.51 11
108/08/20 20.55 20.55 20.41 20.48 2
108/08/19 20.55 20.41 20.80 20.55 0
108/08/16 20.56 20.65 20.50 20.55 9
108/08/15 20.73 20.56 20.55 20.56 2
108/08/14 20.90 21.00 20.60 20.73 3
108/08/07 21.02 20.50 20.50 20.50 1
108/08/06 20.93 21.09 21.00 21.02 13
108/08/05 20.93 20.40 21.09 20.93 0
108/08/02 21.08 21.10 20.40 20.93 10
108/08/01 21.08 21.60 21.00 21.08 18
108/07/31 21.10 21.08 21.08 21.08 3
108/07/30 21.34 21.10 21.08 21.10 4
108/07/29 20.69 21.70 20.81 21.34 42
108/07/26 20.40 21.00 20.40 20.69 11
108/07/25 20.20 20.50 20.20 20.40 10
108/07/24 20.20 20.20 20.20 20.20 3
108/07/23 20.57 20.20 20.20 20.20 3
108/07/22 20.23 21.00 20.15 20.57 2
108/07/19 20.46 20.47 20.10 20.23 9
108/07/18 21.68 21.00 20.00 20.46 27
108/07/17 21.91 22.10 21.20 21.68 29
108/07/16 21.52 22.19 21.52 21.91 16
108/07/15 21.09 22.20 21.30 21.52 15
108/07/12 20.30 21.26 21.00 21.09 9
108/07/11 19.50 21.00 19.50 20.30 17
108/07/10 19.50 19.50 20.31 19.50 0
108/07/09 19.82 19.50 19.50 19.50 1
108/07/08 19.44 20.30 19.50 19.82 18
108/07/05 19.60 19.60 19.01 19.44 7
108/07/04 19.39 19.60 19.60 19.60 2
108/07/03 20.00 19.50 19.30 19.39 15
108/07/02 20.00 19.40 20.19 20.00 0
108/07/01 20.60 20.00 20.00 20.00 3
108/06/28 20.39 20.60 20.60 20.60 1
108/06/27 19.30 21.00 20.00 20.39 17
108/06/26 19.30 19.30 19.30 19.30 1
108/06/25 19.30 19.30 20.10 19.30 0
108/06/24 20.10 19.30 19.30 19.30 3
108/06/21 19.74 20.10 20.10 20.10 1
108/06/20 19.92 20.00 19.30 19.74 3
108/06/19 19.40 20.00 19.90 19.92 5
108/06/18 19.40 19.25 20.00 19.40 0
108/06/17 19.40 19.45 19.30 19.40 3
108/06/14 19.40 19.30 20.00 19.40 0
108/06/12 19.46 19.50 19.20 19.40 21
108/06/11 19.48 19.50 19.38 19.46 8
108/06/10 19.98 19.48 19.48 19.48 1
108/06/06 19.94 19.98 19.98 19.98 1
108/06/05 20.50 20.00 19.86 19.94 13
108/06/04 20.50 19.85 20.40 20.50 0
108/06/03 21.10 21.20 19.58 20.50 33
108/05/31 21.05 21.10 21.10 21.10 3
108/05/30 21.05 21.09 21.00 21.05 6
108/05/29 20.77 21.05 21.05 21.05 1
108/05/28 21.15 21.00 20.21 20.77 7
108/05/27 21.45 21.45 21.00 21.15 3
108/05/24 21.41 21.45 21.45 21.45 3
108/05/23 21.99 21.50 21.15 21.41 7
108/05/22 21.65 21.99 21.99 21.99 1
108/05/21 21.61 21.65 21.65 21.65 6
108/05/20 21.61 21.10 22.00 21.61 0
108/05/17 21.61 21.20 22.20 21.61 0
108/05/16 21.61 21.20 22.20 21.61 0
108/05/15 21.56 21.61 21.61 21.61 3
108/05/14 21.56 21.26 22.35 21.56 0
108/05/13 21.72 22.42 21.35 21.56 9
108/05/10 21.61 21.80 21.60 21.72 11
108/05/09 21.05 21.66 21.59 21.61 12
108/05/08 21.75 21.10 21.00 21.05 6
108/05/07 21.90 21.90 21.50 21.75 8
108/05/06 21.31 21.90 21.90 21.90 1
108/05/03 22.39 22.00 20.90 21.31 32
108/05/02 23.80 23.05 21.40 22.39 24
108/04/30 23.80 23.05 24.10 23.80 0
108/04/25 23.50 24.10 24.10 24.10 3
108/04/24 22.52 24.00 23.08 23.50 21
108/04/23 22.60 22.52 22.52 22.52 2
108/04/22 22.51 23.00 22.50 22.60 14
108/04/19 24.02 24.00 21.00 22.51 49
108/04/18 24.13 24.08 23.95 24.02 13
108/04/17 24.27 24.39 24.00 24.13 46
108/04/16 24.42 24.47 24.00 24.27 29
108/04/15 24.58 24.65 24.00 24.42 16
108/04/12 24.68 24.65 24.50 24.58 10
108/04/11 24.50 24.70 24.65 24.68 2
108/04/10 24.63 24.99 24.01 24.50 24
108/04/09 24.11 25.00 24.10 24.63 53
108/04/08 24.35 24.60 23.70 24.11 39
108/04/03 24.14 24.80 23.70 24.35 42
108/04/02 22.23 25.19 22.33 24.14 128
名稱 成交 漲跌 漲% 成交量