燁聯鋼鐵

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
110/07/27 18.28 18.50 17.20 17.60 5
110/07/26 18.24 18.95 17.90 18.28 4
110/07/23 18.21 18.60 18.00 18.24 4
110/07/22 19.38 19.30 17.65 18.21 10
110/07/21 19.46 20.50 18.40 19.38 11
110/07/20 20.02 21.00 18.85 19.46 14
110/07/19 18.33 20.70 18.00 20.02 24
110/07/16 18.33 19.00 18.00 18.33 4
110/07/15 17.70 18.90 17.75 18.33 8
110/07/14 19.00 18.85 16.95 17.70 7
110/07/13 20.23 21.50 18.30 19.00 11
110/07/12 18.28 22.00 18.50 20.23 17
110/07/09 18.70 19.40 17.85 18.28 6
110/07/08 18.50 19.40 17.80 18.70 13
110/07/07 18.58 22.60 17.10 18.50 11
110/07/06 21.02 21.15 17.00 18.58 18
110/07/02 24.29 25.15 19.00 20.80 26
110/07/01 20.99 27.75 19.30 24.29 71
110/06/30 13.99 26.20 14.85 20.99 60
110/06/29 11.04 15.10 12.00 13.99 45
110/06/28 9.66 12.30 9.66 11.04 20
110/06/25 9.46 9.84 9.55 9.66 2
110/06/24 9.54 9.65 9.37 9.46 874
110/06/23 9.63 10.30 9.31 9.54 2
110/06/22 9.23 10.15 9.19 9.63 4
110/06/21 9.41 9.43 9.05 9.23 1
110/06/18 9.50 9.55 9.23 9.41 1
110/06/17 9.50 9.54 9.43 9.50 847
110/06/16 9.62 9.67 9.41 9.50 1
110/06/15 9.69 9.75 9.54 9.62 1
110/06/11 9.54 10.10 9.55 9.69 1
110/06/10 9.77 9.89 9.40 9.54 1
110/06/09 9.90 9.92 9.65 9.77 961
110/06/08 9.87 10.05 9.69 9.90 1
110/06/07 10.06 10.10 9.70 9.87 1
110/06/04 10.18 10.50 9.60 10.06 1
110/06/03 10.38 10.75 10.05 10.18 2
110/06/01 10.75 10.95 9.94 10.38 3
110/05/31 9.75 11.10 9.84 10.75 8
110/05/28 9.21 10.10 9.20 9.75 7
110/05/27 8.93 9.68 8.99 9.21 2
110/05/26 9.03 9.25 8.85 8.93 1
110/05/25 9.05 9.29 8.96 9.03 1
110/05/24 9.11 9.16 8.99 9.05 1
110/05/21 9.12 9.38 8.85 9.11 1
110/05/20 9.43 9.56 8.85 9.12 1
110/05/19 9.28 9.73 9.08 9.43 2
110/05/18 8.30 9.84 7.90 9.28 3
110/05/17 9.83 9.40 7.79 8.30 4
110/05/14 9.70 10.20 9.30 9.83 2
110/05/13 10.52 10.40 8.97 9.70 4
110/05/12 11.85 12.25 9.50 10.52 10
110/05/11 11.44 12.30 11.00 11.85 12
110/05/10 11.12 12.10 10.30 11.44 14
110/05/07 11.45 12.25 10.65 11.12 4
110/05/06 11.46 12.05 11.00 11.45 4
110/05/05 11.55 12.20 9.93 11.46 5
110/05/04 12.85 13.60 9.84 11.55 9
110/05/03 11.89 13.65 12.00 12.85 14
110/04/29 11.34 12.60 11.25 11.89 9
110/04/28 10.26 12.05 10.50 11.34 9
110/04/27 10.62 10.85 9.95 10.26 3
110/04/26 10.27 11.05 9.77 10.62 5
110/04/23 11.69 11.60 9.91 10.27 5
110/04/22 11.55 12.35 10.90 11.69 8
110/04/21 13.27 13.00 9.94 11.55 8
110/04/20 12.05 15.15 11.95 13.27 20
110/04/19 8.03 13.00 9.00 12.05 18
110/04/16 6.94 9.36 6.94 8.03 10
110/04/15 6.69 7.18 6.67 6.94 2
110/04/14 6.64 6.84 6.51 6.69 1
110/04/13 6.60 6.77 6.57 6.64 864
110/04/12 6.68 6.69 6.43 6.60 1
110/04/09 6.44 7.10 6.41 6.68 1
110/04/08 6.00 6.80 6.02 6.44 2
110/04/07 6.01 6.06 5.98 6.00 643
110/04/06 6.04 6.19 5.95 6.01 641
110/04/01 6.09 6.10 5.96 6.04 265
110/03/31 6.05 6.13 6.03 6.09 493
110/03/30 6.09 6.12 6.01 6.05 314
110/03/29 6.16 6.16 5.96 6.09 172
110/03/26 6.07 6.21 6.06 6.16 421
110/03/25 6.01 6.16 6.01 6.07 177
110/03/24 6.10 6.06 5.98 6.01 620
110/03/23 6.19 6.17 6.06 6.10 457
110/03/22 6.17 6.35 6.10 6.19 360
110/03/19 6.24 6.28 6.00 6.17 371
110/03/18 6.27 6.40 6.10 6.24 247
110/03/17 6.48 6.42 6.16 6.27 329
110/03/16 6.20 6.65 6.35 6.48 634
110/03/15 6.02 6.40 6.04 6.20 753
110/03/12 6.21 6.30 5.96 6.02 1
110/03/11 6.28 6.37 6.13 6.21 557
110/03/10 6.41 6.48 6.16 6.28 699
110/03/09 6.53 6.60 6.34 6.41 691
110/03/08 6.64 6.65 6.46 6.53 440
110/03/05 6.85 6.83 6.42 6.64 833
110/03/04 6.80 7.05 6.70 6.85 679
110/03/03 6.94 6.90 6.75 6.80 289
110/03/02 6.84 7.14 6.84 6.94 771
110/02/26 6.92 6.96 6.71 6.84 632
110/02/25 7.26 7.30 6.80 6.92 1
110/02/24 7.13 7.54 6.81 7.26 1
110/02/23 6.82 7.25 7.00 7.13 2
110/02/22 6.09 7.05 6.13 6.82 2
110/02/19 6.08 6.12 6.04 6.09 240
110/02/18 6.00 6.20 5.99 6.08 313
110/02/17 6.00 6.02 5.97 6.00 168
110/02/05 6.03 6.04 5.98 6.00 139
110/02/04 6.04 6.07 6.00 6.03 151
110/02/03 6.09 6.07 6.00 6.04 165
110/02/02 6.16 6.15 6.04 6.09 316
110/02/01 6.38 6.33 6.10 6.16 245
110/01/29 5.99 6.78 6.05 6.38 941
110/01/28 5.96 6.04 5.96 5.99 102
110/01/27 6.13 6.02 5.85 5.96 520
110/01/26 6.14 6.32 5.97 6.13 305
110/01/25 5.87 6.35 5.91 6.14 486
110/01/22 5.98 5.97 5.78 5.87 482
110/01/21 6.07 6.05 5.90 5.98 462
110/01/20 6.23 6.28 6.00 6.07 392
110/01/18 6.33 6.40 6.00 6.23 253
110/01/15 6.50 6.56 6.21 6.33 245
110/01/14 6.63 6.75 6.41 6.50 352
110/01/13 6.31 7.05 6.21 6.63 898
110/01/12 6.56 6.49 6.20 6.31 591
110/01/11 6.98 7.02 6.40 6.56 1
110/01/08 7.48 7.38 6.85 6.98 1
110/01/07 7.90 8.00 7.36 7.48 1
110/01/06 8.04 8.19 7.63 7.90 1
110/01/05 8.54 8.55 7.88 8.04 2
110/01/04 8.20 9.26 8.20 8.54 4
109/12/31 6.37 8.94 6.44 8.20 6
109/12/30 5.71 6.60 5.97 6.37 2
109/12/29 5.87 5.97 5.59 5.71 313
109/12/28 6.00 6.01 5.77 5.87 294
109/12/25 6.01 6.09 5.95 6.00 283
109/12/24 6.01 6.12 5.90 6.01 358
109/12/23 6.75 6.44 5.66 6.01 1
109/12/22 6.31 7.10 6.23 6.75 2
109/12/21 6.13 6.42 6.18 6.31 1
109/12/18 6.06 6.31 6.01 6.13 935
109/12/17 5.38 6.31 5.70 6.06 1
109/12/16 5.15 5.75 5.16 5.38 510
109/12/15 5.09 5.22 5.07 5.15 174
109/12/14 5.09 5.14 5.06 5.09 41
109/12/11 5.10 5.12 5.05 5.09 156
109/12/09 5.02 5.06 5.00 5.03 122
109/12/08 5.10 5.09 4.98 5.02 130
109/12/07 5.10 5.21 4.98 5.10 204
名稱 成交 漲跌 漲% 成交量