炎洲 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 1,265,438 20,664,693 16.3 16.4 16.25 16.4 0.1 583
112/03/30 2,271,985 37,174,862 16.3 16.45 16.25 16.3 0.05 714
112/03/29 1,585,592 25,777,473 16.35 16.45 16.1 16.25 0.0 717
112/03/28 1,933,074 31,634,051 16.5 16.5 16.25 16.25 -0.15 1,239
112/03/27 3,885,555 63,872,984 16.25 16.55 16.25 16.4 0.3 1,564
112/03/24 2,215,234 35,675,162 16.25 16.3 16.0 16.1 -0.15 1,184
112/03/23 2,681,705 43,691,460 16.25 16.4 16.2 16.25 0.0 1,409
112/03/22 9,442,995 154,944,679 16.15 16.65 16.15 16.25 0.35 3,786
112/03/21 3,315,486 52,828,478 16.05 16.1 15.8 15.9 0.0 1,200
112/03/20 4,221,932 66,261,898 15.5 15.9 15.4 15.9 0.5 1,526
112/03/17 2,298,038 35,268,179 15.2 15.4 15.2 15.4 0.25 930
112/03/16 6,021,139 92,702,689 15.1 15.65 15.1 15.15 0.3 2,767
112/03/15 449,549 6,690,241 14.9 14.95 14.85 14.85 0.0 263
112/03/14 259,069 3,848,362 14.9 14.9 14.75 14.85 0.0 203
112/03/13 623,294 9,247,708 14.9 14.95 14.75 14.85 0.05 356
112/03/10 636,383 9,463,706 15.0 15.05 14.75 14.8 -0.25 431
112/03/09 494,869 7,450,865 15.15 15.15 15.0 15.05 0.0 287
112/03/08 527,330 7,945,726 15.2 15.2 15.0 15.05 -0.15 295
112/03/07 629,136 9,547,876 15.25 15.3 15.1 15.2 0.05 375
112/03/06 1,414,239 21,388,054 14.95 15.35 14.95 15.15 0.25 704
112/03/03 619,918 9,224,009 14.85 14.95 14.85 14.9 0.05 326
112/03/02 352,228 5,220,075 14.85 14.85 14.8 14.85 0.1 257
112/03/01 422,460 6,247,043 14.75 14.85 14.75 14.75 0.0 312
112/02/24 411,252 6,065,749 14.85 14.85 14.7 14.75 -0.05 251.0
112/02/23 957,196 14,139,989 14.75 14.85 14.7 14.8 0.1 411.0
112/02/22 298,491 4,365,509 14.65 14.7 14.55 14.7 0.0 300.0
112/02/21 407,956 6,002,415 14.8 14.8 14.65 14.7 -0.05 267.0
112/02/20 618,695 9,085,771 14.6 14.75 14.6 14.75 0.15 348.0
112/02/17 277,953 4,042,699 14.55 14.6 14.5 14.6 0.05 273.0
112/02/16 296,431 4,305,096 14.5 14.6 14.5 14.55 0.05 233.0