進金生能源服務

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
109/06/03 44.91 45.28 44.23 44.72 20
109/06/02 44.91 44.91 44.91 44.91 0
109/06/01 45.64 45.98 44.06 44.91 68
109/05/29 45.48 45.92 45.40 45.64 16
109/05/28 43.83 45.92 44.81 45.48 36
109/05/27 43.83 43.83 43.83 43.83 0
109/05/26 43.83 43.83 43.83 43.83 0
109/05/25 43.91 45.75 43.83 43.83 2
109/05/22 44.79 45.34 43.83 43.91 6
109/05/21 45.40 45.40 44.70 44.79 6
109/05/20 44.70 45.40 45.40 45.40 0
109/05/19 44.71 45.63 44.58 44.70 6
109/05/15 44.99 45.22 43.71 44.71 14
109/05/14 45.14 45.28 44.70 44.99 2
109/05/13 44.80 45.40 44.93 45.14 12
109/05/12 44.80 44.80 44.80 44.80 0
109/05/11 44.52 45.28 43.71 44.80 6
109/05/08 42.79 45.28 44.12 44.52 75
109/05/07 44.09 44.35 42.14 42.79 54
109/05/06 44.42 44.58 42.89 44.09 13
109/05/05 44.27 44.58 44.23 44.42 13
109/05/04 46.35 46.50 43.19 44.27 8
109/04/30 45.78 46.56 45.92 46.35 9
109/04/29 45.34 46.44 45.05 45.78 37
109/04/28 43.50 45.34 45.34 45.34 1
109/04/27 45.34 45.34 43.48 43.50 0
109/04/24 45.34 45.34 45.34 45.34 0
109/04/23 44.61 45.34 45.34 45.34 0
109/04/21 45.71 45.40 44.47 44.70 4
109/04/20 44.92 45.98 45.63 45.71 3
109/04/17 44.05 45.63 43.94 44.92 13
109/04/16 44.07 45.11 44.00 44.05 2
109/04/15 43.85 45.63 43.88 44.07 11
109/04/14 42.39 44.17 43.07 43.85 15
109/04/10 44.66 44.23 43.07 43.78 19
109/04/09 44.66 44.66 44.66 44.66 0
109/04/08 44.48 45.34 44.12 44.66 32
109/04/07 42.35 44.64 44.23 44.48 14
109/04/06 42.35 42.35 42.35 42.35 0
109/04/01 43.28 44.00 42.14 42.35 323
109/03/31 42.77 43.42 42.84 43.28 4
109/03/30 42.18 43.01 42.49 42.77 14
109/03/27 42.09 42.72 41.90 42.18 18
109/03/26 41.19 42.31 41.90 42.09 6
109/03/25 40.00 42.43 40.16 41.19 43
109/03/24 39.89 40.10 39.93 40.00 20
109/03/23 39.98 39.93 39.58 39.89 7
109/03/20 39.05 40.73 39.58 39.98 41
109/03/19 40.38 40.16 38.54 39.05 23
109/03/18 40.31 40.72 39.01 40.38 8
109/03/17 41.29 40.74 38.94 40.31 18
109/03/16 41.36 41.67 40.74 41.29 38
109/03/13 46.15 44.58 39.38 41.36 126
109/03/12 48.31 47.96 44.23 46.15 55
109/03/11 49.08 49.97 47.61 48.31 41
109/03/10 49.11 49.47 47.74 49.08 9
109/03/09 50.03 50.03 47.74 49.11 31
109/03/06 50.03 49.25 51.22 50.03 0
109/03/05 50.11 50.05 49.94 50.03 13
109/03/04 53.96 52.97 47.14 50.11 84
109/03/03 54.57 54.19 53.55 53.96 12
109/03/02 54.97 54.93 54.48 54.57 10
109/02/27 56.01 55.87 54.94 54.97 2
109/02/26 56.85 56.46 54.95 56.01 6
109/02/25 56.22 57.61 56.46 56.85 12
109/02/24 57.03 57.61 56.22 56.22 3
109/02/20 56.65 57.83 55.88 57.12 26
109/02/19 55.02 56.80 56.46 56.65 8
109/02/18 54.19 55.73 54.59 55.02 8
109/02/17 53.72 54.48 53.79 54.19 17
109/02/14 52.86 54.46 53.55 53.72 13
109/02/13 54.55 52.86 52.86 52.86 1
109/02/12 54.29 54.70 54.29 54.55 8
109/02/11 54.70 54.70 53.78 54.29 5
109/02/10 53.08 54.70 54.70 54.70 1
109/02/07 54.30 54.13 52.97 53.08 1
109/02/06 53.36 54.48 54.13 54.30 2
109/02/05 55.61 55.61 52.96 53.36 10
109/02/04 53.32 55.61 55.61 55.61 0
109/02/03 53.50 53.32 53.32 53.32 3
109/01/31 53.38 53.55 53.37 53.50 12
109/01/30 55.58 55.23 52.15 53.38 54
109/01/20 57.25 57.93 55.29 55.58 15
109/01/17 55.66 57.61 56.69 57.25 10
109/01/16 55.66 55.07 57.61 55.66 0
109/01/15 55.94 55.87 55.30 55.66 13
109/01/14 57.79 57.04 54.71 55.94 69
109/01/13 57.44 59.35 57.04 57.79 32
109/01/10 58.06 58.54 57.05 57.44 20
109/01/09 59.30 59.94 57.68 58.06 17
109/01/07 57.89 59.37 57.64 58.62 7
109/01/06 57.96 59.37 57.63 57.89 7
109/01/03 60.40 58.20 57.74 57.96 14
109/01/02 60.99 60.53 60.27 60.40 16
108/12/31 62.24 62.68 60.30 60.99 11
108/12/30 62.24 62.73 60.30 62.24 17
108/12/27 62.25 62.86 60.53 62.24 46
108/12/26 62.25 62.86 61.69 62.25 13
108/12/25 60.70 65.19 60.30 62.25 38
108/12/24 58.11 61.09 59.95 60.70 29
108/12/23 57.89 58.56 57.46 58.11 13
108/12/20 56.68 58.56 56.12 57.89 32
108/12/19 56.68 56.12 57.62 56.68 0
108/12/18 56.62 57.03 55.65 56.68 16
108/12/17 57.20 56.86 56.46 56.62 8
108/12/16 56.71 57.62 56.46 57.20 22
108/12/13 58.15 58.20 55.88 56.71 42
108/12/12 57.99 58.20 57.99 58.15 4
108/12/11 58.46 58.20 56.40 57.99 20
108/12/10 59.42 60.52 57.98 58.46 46
108/12/09 59.59 60.52 57.98 59.42 32
108/12/06 60.16 60.53 57.98 59.59 48
108/12/05 60.84 60.41 59.38 60.16 4
108/12/03 60.77 61.58 60.53 60.84 16
108/12/02 61.31 61.11 60.53 60.77 21
108/11/29 60.16 63.09 60.16 61.31 28
108/11/27 60.41 62.47 59.38 60.16 31
108/11/26 60.45 62.47 60.08 60.41 12
108/11/25 60.22 61.33 59.73 60.45 47
108/11/12 52.07 52.39 54.87 52.07 0
108/11/11 51.95 53.53 51.22 52.07 44
108/11/08 50.11 53.59 50.94 51.95 27
108/11/07 49.72 51.21 49.83 50.11 24
108/11/06 49.82 49.94 49.48 49.72 2
108/11/05 49.94 50.64 49.76 49.82 4
108/11/04 50.44 50.05 49.77 49.94 11
108/11/01 49.01 51.08 48.89 50.44 14
108/10/31 48.78 49.47 48.67 49.01 11
108/10/30 48.77 50.59 48.32 48.78 13
108/10/29 48.60 48.88 48.42 48.77 4
108/10/28 48.26 48.88 48.31 48.60 2
108/10/25 48.28 48.42 48.18 48.26 6
108/10/24 48.56 48.89 48.13 48.28 36
108/10/23 49.39 50.04 48.19 48.56 47
108/10/22 49.31 50.46 48.31 49.39 19
108/10/21 49.86 50.62 48.66 49.31 23
108/10/18 49.12 51.21 48.67 49.86 28
108/10/17 49.12 48.00 50.39 49.12 0
108/10/16 47.28 50.46 47.39 49.12 37
108/10/15 46.85 49.24 46.79 47.28 48
108/10/14 46.64 47.38 46.56 46.85 109
108/10/09 48.53 48.31 46.34 46.64 15
108/10/08 48.91 48.64 48.42 48.53 5
108/10/07 50.04 49.82 47.55 48.91 47
108/10/04 51.45 51.79 49.70 50.04 20
108/10/03 51.30 51.45 51.45 51.45 2
108/10/02 52.37 52.37 50.64 51.30 51
108/10/02 現增配股:164.02480000(股/千股) 
108/10/01 44.60 44.99 44.99 44.99 0
108/09/27 44.60 43.81 44.99 44.60 0
108/09/26 44.60 43.81 44.99 44.60 0
名稱 成交 漲跌 漲% 成交量