國建 最近30天詳細歷史價格

日期 成交股數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 成交筆數
112/03/31 212,423 3,629,924 17.05 17.15 17.05 17.1 0.05 127.0
112/03/30 302,951 5,154,494 17.05 17.1 16.95 17.05 0.0 168.0
112/03/29 269,977 4,585,472 17.0 17.1 16.9 17.05 0.0 200.0
112/03/28 231,626 3,949,820 17.05 17.1 17.0 17.05 -0.05 154.0
112/03/27 446,688 7,626,013 17.2 17.2 17.0 17.1 -0.1 244.0
112/03/24 335,780 5,775,112 17.3 17.3 17.15 17.2 -0.1 181.0
112/03/23 216,268 3,733,387 17.2 17.3 17.2 17.3 0.05 139.0
112/03/22 377,991 6,516,023 17.2 17.3 17.2 17.25 0.05 236.0
112/03/21 598,616 10,251,963 17.0 17.25 16.9 17.2 0.4 330.0
112/03/20 398,462 6,697,014 17.0 17.0 16.75 16.8 -0.05 225.0
112/03/17 222,368 3,737,869 16.75 16.85 16.7 16.85 0.15 141.0
112/03/16 1,061,172 17,736,551 16.85 16.9 16.6 16.7 -0.3 642.0
112/03/15 609,011 10,372,911 17.25 17.25 16.9 17.0 -0.05 400.0
112/03/14 371,352 6,320,918 17.1 17.1 16.95 17.05 -0.1 266.0
112/03/13 860,048 14,619,714 17.0 17.15 16.85 17.15 0.1 391.0
112/03/10 827,280 14,170,957 17.25 17.25 17.05 17.05 -0.3 476.0
112/03/09 480,299 8,401,817 17.7 17.7 17.35 17.35 -0.25 312.0
112/03/08 501,251 8,786,961 17.6 17.6 17.45 17.6 0.05 325.0
112/03/07 424,159 7,403,165 17.45 17.55 17.4 17.55 0.2 288.0
112/03/06 455,132 7,890,830 17.2 17.45 17.2 17.35 0.2 307.0
112/03/03 330,206 5,671,094 17.3 17.3 17.1 17.15 -0.1 191.0
112/03/02 339,536 5,841,840 17.3 17.3 17.15 17.25 0.05 183.0
112/03/01 454,077 7,812,501 17.15 17.25 17.15 17.2 -0.1 267.0
112/02/24 941,183 16,175,995 16.95 17.3 16.95 17.3 0.4 570.0
112/02/23 432,281 7,274,633 16.75 16.95 16.7 16.9 0.15 285.0
112/02/22 372,333 6,197,624 16.7 16.75 16.6 16.75 0.0 236.0
112/02/21 227,775 3,812,238 16.7 16.8 16.7 16.75 0.0 178.0
112/02/20 467,392 7,830,283 16.7 16.85 16.65 16.75 0.05 215.0
112/02/17 239,228 3,994,754 16.65 16.75 16.65 16.7 -0.05 157.0
112/02/16 321,436 5,363,877 16.65 16.75 16.6 16.75 0.1 199.0