東明-KY  (5538) 鋼鐵工業 上市

41.80 ▲+3.80 +10.00% 0.27
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+3.80 682 41.40 1 41.80 46 38.10 41.80 37.85 38.00
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0041.4041.8041.80+3.801682
13:30:0041.4041.8041.80+3.80101681
13:24:5941.0541.1541.05+3.051580
13:24:5441.0541.1541.05+3.051579
13:23:2441.1041.1541.00+3.001578
13:23:2441.1041.1541.05+3.052577
13:23:2441.1041.1541.10+3.102575
13:23:1441.0541.1041.10+3.101573
13:20:5641.0541.2541.05+3.053572
13:19:5141.0541.3541.05+3.052569
13:18:2841.0541.1041.05+3.051567
13:16:1041.1041.1541.10+3.102566
13:15:5241.1541.2041.15+3.153564
13:15:0541.1541.2041.20+3.201561
13:14:5641.2041.2541.20+3.201560
13:10:0941.2041.3541.35+3.351559
13:08:1941.1541.3541.35+3.352558
13:06:5041.1541.2041.20+3.201556
13:02:0241.2041.2541.20+3.205555
12:57:0441.2041.3541.20+3.202550
12:55:3341.1541.3541.15+3.151548
12:53:0641.1541.3041.30+3.301547
12:49:4441.1541.3041.30+3.301546
12:48:5441.1041.3041.30+3.301545
12:44:4741.1041.3041.30+3.301544
12:41:5441.0541.3041.30+3.301543
12:36:3941.0541.3041.30+3.302542
12:31:4141.1041.2041.30+3.301540
12:31:4141.1041.2041.20+3.201539
12:25:4641.0541.3041.30+3.301538
12:17:2141.0041.3041.30+3.301537
12:14:2841.0041.3041.30+3.301536
12:13:2041.0041.3041.30+3.301535
12:11:5741.0041.4041.40+3.401534
12:11:3741.0041.4041.00+3.0010533
12:11:3041.0041.0541.05+3.051523
12:11:2841.0041.4041.00+3.004522
12:11:0941.0541.5041.05+3.055518
12:10:5341.1041.5041.10+3.102513
12:10:4741.1541.5041.15+3.152511
12:09:4841.2041.5041.20+3.203509
12:09:3841.2541.5041.25+3.251506
12:08:4641.2541.5041.25+3.252505
12:08:1341.3041.5041.30+3.302503
12:07:1441.3041.5041.30+3.301501
12:04:3341.5541.6041.55+3.551500
12:04:0241.2041.5541.55+3.551499
12:02:5441.3041.6041.30+3.301498
12:01:3541.2041.3041.30+3.301497
12:01:0641.2041.3041.20+3.201496
11:59:5741.2041.3041.20+3.201495
11:59:5541.2041.3041.20+3.201494
11:59:5341.2041.3041.20+3.204493
11:59:0341.2041.5541.20+3.206489
11:58:5141.2041.5541.20+3.202483
11:58:1541.2541.5541.25+3.258481
11:58:0341.3041.5541.30+3.301473
11:57:1141.3041.5541.30+3.301472
11:53:5941.2041.2541.25+3.251471
11:53:3541.2541.5541.25+3.251470
11:53:2141.2541.5541.25+3.253469
11:52:4741.3041.6041.25+3.251466
11:52:4741.3041.6041.30+3.301465
11:52:4141.2541.6041.60+3.601464
11:52:2341.2541.6041.25+3.251463
11:52:2341.2541.6041.60+3.601462
11:52:1841.3041.6041.30+3.301461
11:52:1241.3541.6041.35+3.351460
11:52:0541.4041.6041.40+3.401459
11:51:5241.4041.7041.40+3.403458
11:51:4441.5041.7041.50+3.501455
11:51:3941.5041.6541.65+3.651454
11:51:0341.4041.7041.70+3.701453
11:50:5841.4041.7041.70+3.701452
11:50:5741.6541.7041.45+3.456451
11:50:5741.6541.7041.50+3.501445
11:50:5741.6541.7041.55+3.551444
11:50:5741.6541.7041.60+3.601443
11:50:5741.6541.7041.65+3.651442
11:50:3641.5541.7041.70+3.701441
11:50:3641.5541.6541.65+3.654440
11:50:2941.5541.6041.60+3.601436
11:50:2441.5041.6041.60+3.601435
11:50:1241.5041.6041.60+3.601434
11:50:0441.4541.5041.50+3.502433
11:49:4141.4541.5041.50+3.501431
11:49:3041.4541.5041.50+3.501430
11:49:2841.4541.5041.50+3.501429
11:49:2241.4541.5041.50+3.501428
11:49:1841.4541.5041.50+3.505427
11:48:2741.4541.5041.45+3.451422
11:47:5941.4041.4541.45+3.451421
11:47:5141.4041.4541.45+3.451420
11:47:5041.4041.4541.45+3.451419
11:47:3041.4041.4541.45+3.451418
11:47:1141.4041.4541.45+3.452417
11:45:3541.4041.4541.40+3.401415
11:45:1641.3541.4041.40+3.402414
11:44:5941.2041.3541.35+3.351412
11:44:5241.1541.3041.30+3.304411
11:43:3941.0541.2041.20+3.201407
11:42:1541.0541.1541.20+3.203406
11:42:1541.0541.1541.15+3.151403
11:40:4341.0541.1541.05+3.052402
11:38:4841.0541.1541.05+3.051400
11:27:0341.0541.1041.10+3.101399
11:25:2741.0541.1041.10+3.101398
11:24:0441.1041.1541.15+3.151397
11:15:1741.1041.2041.20+3.203396
11:12:0841.0541.1041.10+3.101393
11:11:5941.1041.3041.10+3.101392
11:09:1541.0541.1041.10+3.101391
11:08:4441.1041.1541.10+3.101390
11:03:4841.1041.1541.10+3.101389
11:02:0041.1541.2041.20+3.202388
11:01:1541.1541.2041.15+3.151386
11:00:5241.1541.2041.15+3.151385
11:00:4541.1541.2041.15+3.151384
11:00:3941.1541.2041.15+3.153383
11:00:3041.2041.3041.20+3.201380
10:58:4841.2041.3041.20+3.201379
10:54:2541.1541.2541.15+3.154378
10:52:4341.1541.2541.15+3.151374
10:52:3441.1541.2041.20+3.201373
10:48:3241.0541.3541.05+3.051372
10:47:4741.2041.3541.10+3.103371
10:47:4741.2041.3541.20+3.203368
10:47:4441.2041.3541.20+3.202365
10:47:3941.2041.3541.20+3.201363
10:47:0841.2541.3541.25+3.251362
10:41:0541.1041.2041.20+3.201361
10:41:0141.2541.3541.20+3.202360
10:41:0141.2541.3541.25+3.252358
10:39:2041.1041.3541.35+3.351356
10:38:3241.1041.4041.40+3.401355
10:37:5841.1041.3041.30+3.302354
10:37:0441.3041.4541.30+3.303352
10:36:3141.0541.3541.45+3.451349
10:36:3141.0541.3541.40+3.401348
10:36:3141.0541.3541.35+3.351347
10:36:0141.3041.3541.30+3.301346
10:35:4541.3041.3541.35+3.351345
10:34:4040.8541.3041.30+3.301344
10:34:3740.8541.3041.30+3.301343
10:32:5540.8541.3041.30+3.301342
10:32:4340.8541.1041.10+3.101341
10:32:3340.8541.0041.05+3.051340
10:32:3340.8541.0041.00+3.004339
10:30:4140.8541.0041.00+3.001335
10:30:0041.0041.0541.00+3.001334
10:28:2141.0041.0541.00+3.001333
10:27:5441.0541.1041.00+3.003332
10:27:5441.0541.1041.05+3.052329
10:27:2641.0541.1041.05+3.051327
10:27:1041.0041.0541.05+3.051326
10:26:4941.0541.1041.05+3.051325
10:25:4541.0541.1541.15+3.151324
10:25:4441.1541.3041.15+3.152323
10:24:1641.1541.3541.35+3.351321
10:24:0541.1541.2041.20+3.201320
10:21:2841.0041.1541.15+3.151319
10:21:2741.1041.1541.10+3.101318
10:20:1940.9041.1041.10+3.101317
10:17:4240.8541.1040.85+2.851316
10:16:2540.8041.1540.80+2.802315
10:16:2540.8041.1041.10+3.101313
10:16:0940.7541.0041.00+3.001312
10:16:0040.8041.0040.80+2.801311
10:15:4140.8041.0040.80+2.801310
10:15:0140.7041.0040.70+2.705309
10:14:5040.8041.0540.70+2.704304
10:14:5040.8041.0540.75+2.753300
10:14:5040.8041.0540.80+2.803297
10:14:2240.8541.0540.85+2.851294
10:12:5940.7541.2040.75+2.751293
10:12:4040.8041.2040.75+2.751292
10:12:4040.8041.2040.80+2.801291
10:12:4040.8541.2040.80+2.801290
10:12:4040.8541.2040.85+2.851289
10:12:2340.8541.2041.20+3.201288
10:09:1140.8041.4541.45+3.451287
10:08:5540.7540.8040.80+2.802286
10:08:5040.8041.4540.80+2.801284
10:08:1840.7541.4540.75+2.752283
10:07:5540.7541.5040.75+2.751281
10:07:4940.7541.6540.75+2.752280
10:07:1741.5041.6541.50+3.501278
10:07:1441.5041.6541.65+3.652277
10:06:5841.5041.7541.75+3.751275
10:06:5641.6041.7541.60+3.603274
10:06:5640.8041.5041.50+3.501271
10:06:2140.6541.5041.50+3.501270
10:06:2140.6541.0041.00+3.001269
10:06:2040.6540.7040.70+2.703268
10:06:1940.6540.7040.70+2.701265
10:06:1640.6540.7040.70+2.702264
10:06:1240.5540.6040.60+2.606262
10:06:0240.5040.6040.50+2.502256
10:05:4040.4040.5040.50+2.501254
10:05:3340.3540.5040.50+2.501253
10:05:3140.3540.5040.50+2.501252
10:05:2940.3540.5040.50+2.501251
10:05:2340.3040.5040.50+2.501250
10:05:2340.3040.5040.50+2.501249
10:05:2240.3040.5040.50+2.501248
10:05:1940.3040.5040.50+2.501247
10:05:1340.3040.5040.50+2.501246
10:05:0940.3040.3540.40+2.404245
10:05:0940.3040.3540.35+2.355241
10:05:0640.2040.3040.30+2.301236
10:04:4640.1040.1540.20+2.202235
10:04:4640.1040.1540.15+2.151233
10:04:4039.9540.1040.10+2.101232
10:03:5839.9540.1040.10+2.101231
10:03:3839.9540.0040.00+2.001230
10:03:2439.9040.0040.00+2.001229
10:03:0839.9040.0040.00+2.001228
10:03:0639.9040.0040.00+2.001227
10:03:0439.9040.0040.00+2.005226
10:03:0239.9040.0040.00+2.002221
10:03:0139.9040.0040.00+2.001219
10:02:5539.9040.0040.00+2.001218
10:02:5339.9040.0040.00+2.002217
10:02:5139.9040.0040.00+2.001215
10:02:4739.9040.0040.00+2.001214
10:02:4439.9040.0040.00+2.001213
10:02:3939.9040.0040.00+2.001212
10:02:2539.8040.0040.00+2.001211
10:02:2439.8039.9039.90+1.901210
10:02:2039.8539.9039.90+1.902209
10:02:1439.8539.9039.90+1.905207
10:02:1139.8539.9039.90+1.901202
10:02:0139.8039.9039.80+1.801201
10:01:5239.7539.8039.80+1.801200
10:01:5139.7539.8039.80+1.801199
10:01:2039.7039.8039.80+1.801198
10:00:5939.8039.9039.80+1.801197
10:00:4039.7039.8039.80+1.801196
10:00:3939.7039.8039.80+1.801195
10:00:3439.7039.8039.80+1.801194
10:00:2239.7039.8039.80+1.801193
10:00:1239.7039.8039.80+1.804192
10:00:1039.7039.8039.80+1.801188
10:00:0839.7039.8039.80+1.801187
09:59:5539.7039.8039.80+1.801186
09:59:5439.7039.8039.70+1.701185
09:59:3439.7039.8039.70+1.701184
09:59:3439.7039.8039.80+1.801183
09:59:0339.7039.8039.70+1.701182
09:58:4739.6039.7039.70+1.701181
09:57:4439.6039.8039.60+1.604180
09:57:2239.7039.8039.70+1.702176
09:56:4239.5539.7039.70+1.701174
09:56:3439.5539.6039.70+1.703173
09:56:3439.5539.6039.65+1.651170
09:56:3439.5539.6039.60+1.602169
09:56:1639.2539.5539.55+1.551167
09:55:5039.2039.4539.45+1.451166
09:55:4839.2039.4539.20+1.201165
09:55:1439.3539.5039.35+1.352164
09:55:0839.3539.5039.35+1.351162
09:54:5239.4039.5039.40+1.401161
09:54:4039.4039.5539.40+1.401160
09:54:3239.4039.4539.45+1.453159
09:54:0239.4539.5539.45+1.452156
09:53:2239.4539.5539.55+1.551154
09:52:3839.6039.7039.60+1.603153
09:52:3339.5039.6039.60+1.601150
09:52:2539.6039.7039.60+1.601149
09:52:2539.6039.6539.65+1.652148
09:52:1039.4039.6039.60+1.601146
09:52:0639.4039.6039.60+1.601145
09:51:5139.4039.6039.60+1.601144
09:51:4239.2039.4039.70+1.702143
09:51:4239.2039.4039.65+1.651141
09:51:4239.2039.4039.60+1.605140
09:51:4239.2039.4039.55+1.551135
09:51:4239.2039.4039.40+1.401134
09:51:4139.2039.4039.40+1.401133
09:51:3439.4039.5539.40+1.402132
09:51:2139.2039.4039.40+1.401130
09:51:2139.2039.4039.40+1.402129
09:51:1839.4039.5539.40+1.402127
09:51:0839.2039.4039.40+1.401125
09:51:0239.2039.4039.40+1.401124
09:50:3839.2039.4039.40+1.402123
09:50:2139.2539.4039.40+1.401121
09:50:2139.2539.4039.40+1.401120
09:50:1439.2539.4039.40+1.401119
09:49:5539.2039.6039.60+1.602118
09:49:5439.5539.6039.55+1.551116
09:49:5439.2039.5539.55+1.551115
09:49:5039.5539.6039.55+1.552114
09:49:4239.2039.6039.60+1.601112
09:49:4239.2039.5539.55+1.551111
09:49:3739.2039.5539.55+1.551110
09:49:3539.2039.5539.55+1.551109
09:49:3139.2039.5539.55+1.551108
09:48:5839.1039.2039.70+1.701107
09:48:5839.1039.2039.20+1.203106
09:48:5639.1039.2039.20+1.201103
09:48:5539.1039.2039.20+1.201102
09:48:4939.1039.2039.20+1.201101
09:48:4739.0039.1039.10+1.103100
09:48:4639.0039.1039.10+1.10397
09:48:4539.0039.1039.10+1.10194
09:48:4439.1039.2039.10+1.10193
09:48:4439.0039.1039.10+1.10292
09:48:4439.0039.1039.10+1.10190
09:48:4339.0039.1039.10+1.10189
09:48:4239.0039.1039.10+1.10188
09:48:4139.0039.1039.10+1.10187
09:48:4039.0039.1039.10+1.10186
09:48:3639.0039.1039.10+1.10585
09:48:3438.9039.0039.00+1.00280
09:48:3438.9039.0039.00+1.00178
09:48:3438.9039.0039.00+1.00177
09:48:3238.9039.0039.00+1.00176
09:48:3238.9039.0039.00+1.00175
09:48:3038.9039.0039.00+1.00174
09:48:3038.9539.0038.95+0.95173
09:48:2838.9539.0039.00+1.00172
09:48:2838.9539.0039.00+1.00171
09:48:2238.5538.8038.95+0.95470
09:48:2238.5538.8038.90+0.90166
09:48:2238.5538.8038.80+0.80265
09:47:5238.5038.8038.80+0.80163
09:47:1338.5038.8538.85+0.85262
09:46:0438.2538.8538.85+0.85260
09:44:3438.2038.7038.80+0.801058
09:44:3438.2038.7038.70+0.70348
09:44:0438.1538.7038.70+0.70145
09:43:5138.1538.6538.70+0.70244
09:43:5138.1538.6538.65+0.65142
09:43:3338.0538.5538.65+0.65341
09:43:3338.0538.5538.60+0.60138
09:43:3338.0538.5538.55+0.55137
09:40:2437.8538.5038.50+0.50636
09:36:0237.8538.5038.50+0.50130
09:35:1137.8538.4038.40+0.40229
09:34:5537.8538.3038.30+0.30227
09:34:2937.8538.2038.20+0.20225
09:34:1137.8538.2038.20+0.20223
09:33:0437.8538.0038.000221
09:29:2937.8538.0038.000219
09:13:1737.8538.6037.85-0.15117
09:12:0437.8538.6037.85-0.15916
09:00:5137.6039.0039.00+1.0017
09:00:05----38.10+0.1066
 
加密貨幣
比特幣BTC 59822.97 1,577.97 2.71%
以太幣ETH 2150.88 78.77 3.80%
瑞波幣XRP 1.39 0.37 36.16%
比特幣現金BCH 691.26 55.55 8.74%
萊特幣LTC 254.65 32.79 14.78%
卡達幣ADA 1.24 0.04 3.03%
波場幣TRX 0.121440 0.01 4.75%
恆星幣XLM 0.618728 0.13 27.21%
投資訊息
相關網站
股市服務區
行動版 電腦版
系統合作: 精誠資訊股份有限公司
資訊提供: 精誠資訊股份有限公司
資料來源: 台灣證券交易所, 櫃買中心, 台灣期貨交易所
依證券主管機關規定,使用本網站股票、期貨等金融報價資訊之會員,務請詳細閱讀「資訊用戶權益暨使用同意聲明書」並建議會員使用本網站資訊, 在金融和投資等方面,能具有足夠知識及經驗以判斷投資的價值與風險,同時會員也同意本網站所提供之金融資訊, 係供參考,不能做為投資交易之依據;若引以進行交易時,仍應透過一般合法交易管道,並自行判斷市場價格與風險。
請遵守台灣證券交易所『交易資訊使用管理辦法』等交易資訊管理相關規定本資料僅供參考,所有資料以台灣證券交易所、櫃買中心公告為準。 因網路傳輸問題造成之資料更新延誤,精誠資訊不負交易損失責任。