建新國際  (8367) 航運業 上市

33.20 ▲+1.20 +3.75% 0.24
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+1.20 732 33.20 11 33.25 9 31.65 33.60 31.65 32.00
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0033.2033.2533.20+1.201732
13:30:0033.2033.2533.20+1.208731
13:24:1033.2533.3033.30+1.301723
13:22:0533.2533.3033.25+1.251722
13:21:0533.2033.3033.20+1.205721
13:20:0833.2033.3533.35+1.352716
13:19:0933.2533.3533.25+1.252714
13:18:5833.2533.3533.25+1.252712
13:18:4633.2533.3533.25+1.251710
13:18:3633.2533.3533.25+1.251709
13:16:2033.2533.3533.25+1.251708
13:14:5033.2533.4033.25+1.251707
13:13:4133.2033.4533.50+1.507706
13:13:4133.2033.4533.45+1.457699
13:12:2933.2033.3033.50+1.501692
13:12:2933.2033.3033.45+1.452691
13:12:2933.2033.3033.30+1.307689
13:12:2133.2033.2533.25+1.251682
13:12:0633.2033.2533.25+1.252681
13:11:2633.2533.3033.25+1.251679
13:10:5033.2533.3033.30+1.301678
13:10:1433.3033.4033.30+1.301677
13:10:1233.4033.4533.40+1.403676
13:08:4933.4533.5033.45+1.451673
13:08:4933.4533.5033.45+1.451672
13:08:0133.4533.5033.50+1.505671
13:06:0933.4033.5033.50+1.501666
13:05:3633.4033.5033.50+1.501665
13:03:1833.4033.5533.55+1.551664
13:00:5033.4033.5533.55+1.552663
13:00:4533.5033.5533.50+1.501661
12:57:3833.5033.6033.60+1.601660
12:56:4333.5033.5533.55+1.555659
12:56:2433.5033.5533.55+1.551654
12:56:1333.5033.5533.55+1.551653
12:56:1233.5533.6033.55+1.553652
12:56:0633.5533.6033.60+1.601649
12:56:0033.5533.6033.60+1.601648
12:55:4533.5033.5533.55+1.553647
12:55:4533.5033.5533.55+1.551644
12:55:3633.4033.5033.50+1.503643
12:55:3633.4033.5033.50+1.5030640
12:53:3233.4033.5033.50+1.501610
12:52:0833.4033.5033.50+1.501609
12:51:5633.4033.4533.45+1.452608
12:51:5633.4033.4533.45+1.451606
12:51:4733.4033.4533.45+1.451605
12:51:2733.3533.4033.40+1.401604
12:50:4333.3533.4033.35+1.351603
12:49:5933.3033.4533.30+1.301602
12:49:1733.3533.4533.35+1.3510601
12:47:4833.4533.5033.45+1.451591
12:47:0033.4533.5033.50+1.501590
12:46:1633.4533.5033.50+1.501589
12:45:5333.4533.5033.45+1.452588
12:44:3533.4533.5033.50+1.503586
12:44:2533.4533.5033.50+1.501583
12:44:2333.4533.5033.50+1.503582
12:44:1333.4533.5033.50+1.503579
12:43:5933.4033.4533.50+1.502576
12:43:5933.4033.4533.45+1.451574
12:42:4833.4033.4533.45+1.453573
12:42:0833.4533.5033.45+1.451570
12:41:5833.4033.4533.45+1.452569
12:41:5633.4033.4533.45+1.451567
12:41:1933.4033.4533.45+1.451566
12:41:1333.4033.4533.45+1.452565
12:41:1333.4033.4533.45+1.451563
12:41:1133.4033.4533.45+1.451562
12:41:0833.4033.4533.45+1.451561
12:41:0633.4533.5033.45+1.451560
12:40:5233.4033.4533.45+1.451559
12:40:5233.4033.4533.45+1.455558
12:40:3733.4033.4533.45+1.451553
12:39:5233.3533.4033.40+1.4012552
12:39:5233.3533.4033.40+1.402540
12:39:5233.3533.4033.40+1.402538
12:39:5033.3533.4033.40+1.402536
12:39:5033.3533.4033.40+1.401534
12:39:4733.3533.4033.40+1.401533
12:39:4133.3533.4033.40+1.401532
12:39:3133.3033.3533.35+1.351531
12:39:0933.2533.3033.30+1.302530
12:39:0933.2533.3033.30+1.301528
12:39:0433.2533.3033.30+1.305527
12:38:0933.3033.4033.30+1.305522
12:37:3133.2533.3033.30+1.301517
12:37:3133.3033.4033.30+1.304516
12:37:0133.2533.3533.35+1.358512
12:37:0133.3033.3533.35+1.358504
12:36:5633.2533.3033.30+1.303496
12:36:5633.2533.3033.30+1.3020493
12:36:5433.2533.3033.30+1.302473
12:36:4733.2033.2533.25+1.255471
12:36:4633.2033.2533.25+1.252466
12:36:4533.2033.2533.25+1.252464
12:36:4533.2033.2533.25+1.254462
12:36:3733.2033.2533.25+1.252458
12:36:2733.2033.2533.25+1.255456
12:34:3133.2033.2533.25+1.252451
12:34:2133.1533.2033.20+1.204449
12:33:5933.1533.2033.20+1.202445
12:33:4033.1533.2033.20+1.202443
12:28:0033.1033.1533.15+1.153441
12:27:3932.9533.1033.10+1.101438
12:25:4733.0533.2033.20+1.201437
12:24:4933.0533.2033.20+1.201436
12:23:4433.0033.2033.20+1.204435
12:23:3732.9533.1533.20+1.202431
12:23:3732.9533.1533.15+1.151429
12:23:3132.9533.1033.10+1.103428
12:18:2933.1033.2033.10+1.103425
12:17:0933.1533.2033.15+1.1510422
12:15:3233.2033.2533.20+1.202412
12:13:1633.2033.2533.20+1.202410
12:13:1533.2033.3033.20+1.201408
12:12:3633.2533.3033.25+1.252407
12:12:2333.2533.3033.25+1.251405
12:12:0233.2533.3033.30+1.302404
12:11:4133.1533.2533.25+1.252402
12:11:4133.1533.2533.25+1.252400
12:11:2233.1033.1533.25+1.255398
12:11:2233.1033.1533.20+1.203393
12:11:2233.1033.1533.15+1.152390
12:11:0533.0533.1033.10+1.102388
12:10:4632.8533.0533.05+1.053386
12:10:4632.8533.0533.05+1.052383
12:10:3432.8033.0533.05+1.052381
12:10:1532.8033.0033.00+1.006379
12:10:1532.8033.0033.00+1.002373
12:08:4932.7532.9532.95+0.951371
11:58:5832.8032.9532.80+0.801370
11:57:1232.8032.9532.80+0.802369
11:55:0232.8032.9532.80+0.801367
11:49:4632.8033.0032.80+0.801366
11:49:3332.8033.0032.80+0.801365
11:38:5433.0533.2033.05+1.052364
11:38:4933.1033.2033.05+1.051362
11:38:4933.1033.2033.10+1.101361
11:38:1833.1033.2033.20+1.201360
11:35:5033.2533.3033.25+1.251359
11:35:5033.2533.3033.25+1.251358
11:35:4332.9033.2533.30+1.302357
11:35:4332.9033.2533.25+1.251355
11:34:4832.9033.3033.30+1.302354
11:34:2732.9033.3033.30+1.303352
11:34:2532.9033.3033.30+1.302349
11:34:0332.9033.3033.30+1.302347
11:33:1632.9033.3033.30+1.303345
11:32:1532.9033.3033.30+1.304342
11:31:5332.9033.3033.30+1.305338
11:31:4232.9033.2533.25+1.255333
11:31:0132.9033.2033.25+1.259328
11:31:0132.9033.2033.20+1.201319
11:30:3132.9033.2033.20+1.203318
11:30:1232.9033.2033.20+1.204315
11:29:3832.9033.2033.20+1.205311
11:28:4932.8033.2533.25+1.251306
11:28:4432.8033.2533.25+1.251305
11:28:1332.8033.1533.25+1.2518304
11:28:1332.8033.1533.20+1.201286
11:28:1332.8033.1533.15+1.151285
11:27:4933.1033.2033.10+1.101284
11:27:1033.1033.3533.35+1.356283
11:27:0133.1033.3533.35+1.355277
11:26:5533.1033.3533.35+1.353272
11:26:3333.0033.3533.35+1.3510269
11:26:2833.0033.3533.35+1.351259
11:26:0933.0033.3033.35+1.358258
11:26:0933.0033.3033.30+1.302250
11:25:5232.8533.3533.35+1.351248
11:25:4932.8533.3533.35+1.3510247
11:25:3432.8533.2033.35+1.354237
11:25:3432.8533.2033.30+1.3010233
11:25:3432.8533.2033.20+1.201223
11:25:2033.2033.3033.20+1.202222
11:25:2032.8533.1533.20+1.203220
11:25:2032.8533.1533.15+1.152217
11:25:0832.8533.1033.10+1.103215
11:23:5433.1033.1533.10+1.104212
11:23:2833.1033.1533.15+1.151208
11:22:5733.1533.2033.15+1.152207
11:22:4833.1033.1533.15+1.152205
11:22:2732.9033.0033.00+1.004203
11:22:2732.9033.0033.00+1.005199
11:22:1832.9032.9532.95+0.952194
11:22:1832.9032.9532.95+0.955192
11:22:0632.8032.9532.80+0.802187
11:22:0032.8032.9032.90+0.902185
11:21:4632.8532.9032.85+0.851183
11:21:2332.8032.8532.85+0.8510182
11:21:0032.8032.9032.80+0.801172
11:20:5832.8032.8532.85+0.853171
11:20:5832.8032.8532.85+0.852168
11:20:5832.7032.8032.80+0.808166
11:20:3932.5032.7032.70+0.703158
11:19:5232.5032.6532.65+0.652155
11:19:3732.5032.6032.60+0.602153
11:06:0132.4032.6032.40+0.404151
11:05:4232.4032.6032.40+0.406147
11:05:1132.3532.4032.40+0.401141
11:04:5532.3032.4032.40+0.401140
11:04:1132.3032.4032.40+0.401139
11:02:4032.3032.4032.40+0.401138
11:02:1332.3032.4032.40+0.401137
11:01:3132.3032.4032.40+0.401136
11:01:0832.4032.6532.40+0.409135
11:00:2732.4532.6532.40+0.4016126
11:00:2732.4532.6532.45+0.453110
11:00:2332.5032.6532.40+0.402107
11:00:2332.5032.6532.50+0.503105
10:59:5132.4032.5032.60+0.6012102
10:59:5132.4032.5032.50+0.50190
10:58:4932.3532.4032.40+0.40189
10:58:4932.4032.5032.40+0.40388
10:58:2632.4032.5032.40+0.40285
10:58:1332.4032.4532.45+0.45183
10:58:1132.3032.3532.35+0.35182
10:57:5032.3032.3532.35+0.35181
10:57:1732.3032.3532.35+0.35180
10:56:1432.3032.3532.35+0.35179
10:55:3232.3032.3532.35+0.35178
10:52:4032.3032.3532.35+0.35277
10:51:2832.2532.4032.40+0.40475
10:51:0332.1032.2532.30+0.301071
10:51:0332.1032.2532.25+0.25761
10:48:5532.0532.2032.20+0.20154
10:41:3432.0532.1532.15+0.15153
10:41:3432.0532.1532.15+0.15152
10:36:0032.0532.1532.05+0.05151
10:35:2332.0532.1532.05+0.05150
10:33:4332.0532.1532.05+0.05149
10:24:5531.9532.0032.000148
10:24:3631.9532.0032.000447
10:24:3631.9532.0032.000143
10:20:3531.9532.0032.000342
10:01:0432.0032.1531.85-0.15539
10:01:0432.0032.1532.000534
09:57:0532.0032.1032.000529
09:49:0832.0032.1532.15+0.15124
09:45:0732.0032.1532.15+0.15123
09:41:3732.0032.1532.15+0.15222
09:40:2731.8532.0032.000220
09:28:0032.0032.1532.000118
09:18:1632.0032.1532.15+0.15117
09:17:3832.0032.1532.15+0.15116
09:15:5632.0532.2032.05+0.05215
09:08:5831.8032.0032.000113
09:05:3132.0032.2532.000112
09:00:2531.6532.3032.30+0.30211
09:00:2231.6532.0032.25+0.2519
09:00:2231.6532.0032.00018
09:00:1631.6532.0032.00027
09:00:15----31.65-0.3555
 
加密貨幣
比特幣BTC 61894.85 -1,419.16 -2.24%
以太幣ETH 2444.94 -74.18 -2.94%
瑞波幣XRP 1.70 -0.07 -3.74%
比特幣現金BCH 1094.86 226.70 26.11%
萊特幣LTC 310.44 23.85 8.32%
卡達幣ADA 1.43 -0.05 -3.48%
波場幣TRX 0.163839 0.00 -0.49%
恆星幣XLM 0.617073 -0.02 -3.74%
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。