≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00643K 群益深証中小+R (還原股價) / K線圖(月)

00643K 群益深証中小+R

日期: 09/18
成交價昨收漲跌價漲跌幅振幅開盤最高最低
3.823.77+0.05+1.33%0.8%3.793.823.79
成交張數成交金額成交筆數成交均張成交均價淨值 (折溢價%)
103.8萬25張/筆3.83.84 (-0.52%)
昨日張數昨日金額昨日筆數昨日均張昨日均價昨漲跌價 (幅)
000--0 (0%)

連續漲跌: 首日上漲  ( +0.05元 / +1.33%)

上市指數: 47180.75 (892.75 / +1.93%)

新聞及公告

• 查無最新資料

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00643K 群益深証中小+R 月Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 9月 交易資料統計

共122月｜股價已還原
月成交價: 3.82元 (-0.08元/ -2.05%)成交均張: 6.79張/日成交均額: 2.58萬元/日
歷月排名創高/創低連續漲跌月數歷月排名創高/創低歷月排名創高/創低
第32高
-
首日下跌
(-0.08元/ -2.05%)
第9高
近2月新低
第9高
近2月新低

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

｜股價已還原
結算價
3.82元		3日
09/16
~09/18
5日
09/14
~09/18
10日
09/07
~09/18
1個月
08/20
~09/18
3個月
06/22
~09/18
半年
03/23
~09/18
1年
'25/09/19
~09/18
2年
'24/09/19
~09/18
3年
'23/09/20
~09/18
5年
'21/09/22
~09/18
10年
'16/09/19
~09/18
15年20年今年
01/02
~09/18
起算價3.783.813.833.984.283.913.672.372.964.353.15--3.84
漲跌價+0.04+0.01-0.01-0.16-0.46-0.09+0.15+1.45+0.86-0.53+0.67---0.02
漲跌幅+1.06%+0.26%-0.26%-4.02%-10.7%-2.3%+4.09%+61.2%+29.1%-12.2%+21.3%---0.52%
振幅2.38%2.36%3.39%6.28%18%19.7%25.9%93.2%77.4%53.6%91.7%--20.1%
成交張數2050701904614885476096096141.03萬--529
成交金額7.56萬18.9萬26.5萬72.9萬187萬198萬221萬238萬238萬240萬3,282萬--214萬
週轉率10.2%25.4%35.5%96.4%234%248%278%309%309%312%5236%--269%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

* 股價已還原

項目：
期間： ~  
輔助：
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
26M09143.93.93.733.82-0.08-2.054.363.80.530.10.010000000
26M08213.824.083.793.9+0.13+3.457.693.90.040.20.010.01000000
26M07224.374.473.773.77-0.67-15.115.83.721.190.120.010.01000000
26M06214.334.54.144.44+0.08+1.838.264.45-0.210.0600000000
26M05204.214.434.214.36+0.15+3.565.234.39-0.630.0100000000
26M04203.814.213.784.21+0.38+9.9211.24.27-1.41000000000
26M03224.044.053.763.83-0.18-4.497.233.80.670.0200000000
26M02123.94.013.834.01+0.11+2.824.624.02-0.22000000000
26M01213.844.073.843.9+0.06+1.565.993.91-0.240.0200000000
25M12223.673.843.643.84+0.17+4.635.453.840.030.0100000000
25M11203.83.83.553.67-0.13-3.426.583.650.46000000000
25M10203.843.893.673.8-0.04-1.045.733.80.1000000000
25M09213.553.843.443.84+0.3+8.4711.33.86-0.63000000000
25M08213.223.543.153.54+0.34+10.612.23.57-0.760.0200000000
25M07232.963.22.963.2+0.25+8.478.143.22-0.580000
25M06212.912.952.912.95+0.05+1.721.382.97-0.680000
25M05202.82.952.722.9+0.05+1.758.072.871.030.0100000000
25M04203.073.072.72.85-0.22-7.1712.12.81.75000000000
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
25M03213.123.123.033.07-0.07-2.232.872.973.26000000000
25M02192.913.152.913.14+0.24+8.288.283.072.230000
25M01152.982.982.812.9-0.11-3.655.652.861.380000
24M12222.993.062.963.01+0.05+1.693.382.93.65000000000
24M11213.023.22.942.96-0.06-1.998.612.950.34000000000
24M10192.843.062.843.02+0.36+13.58.272.981.320000
24M09202.442.662.292.66+0.28+11.815.52.91-9.40.0200000+0.02+0.020
24M08222.522.522.382.38-0.1-4.035.652.42-1.680000
24M07212.572.582.482.48-0.09-3.53.892.52-1.610000
24M06192.642.642.572.57-0.07-2.652.652.541.170000
24M05222.622.652.622.64+0.02+0.761.152.591.890000
24M04202.632.632.552.62-0.01-0.383.042.60.760000
24M03212.62.652.592.63+0.13+5.22.42.581.90000
24M02132.332.52.212.5+0.11+4.612.12.57-2.80000
24M01222.672.672.392.39-0.23-8.7810.72.255.860000
23M12212.782.782.622.62-0.18-6.435.712.67-1.910000
23M11222.82.852.82.8001.792.722.860000
23M10202.922.922.762.8-0.12-4.115.482.800000
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
23M09203.013.032.922.92-0.09-2.993.652.881.370000
23M08223.273.272.973.01-0.2-6.239.352.990.660000
23M07213.253.283.23.21-0.04-1.232.463.24-0.930000
23M06203.163.333.163.25+0.09+2.855.383.230.620000
23M05223.33.323.163.16-0.13-3.954.863.130.950000
23M04173.433.493.293.29-0.12-3.525.873.31-0.610000
23M03233.513.513.323.41-0.1-2.855.413.45-1.170000
23M02183.553.63.513.51+0.02+0.572.583.451.710000
23M01133.333.493.333.49+0.16+4.84.83.55-1.720000
22M12223.333.453.313.33+0.01+0.34.223.291.20000
22M11223.263.463.263.32+0.06+1.846.133.33-0.30000
22M10203.413.413.243.26-0.15-4.44.993.172.760000
22M09213.73.73.413.41-0.36-9.557.693.33.230000
22M08233.863.913.763.77-0.09-2.333.893.633.710000
22M07214.024.063.853.86-0.13-3.265.263.782.070000
22M06213.573.993.573.99+0.45+12.711.93.9900000
22M05213.363.543.363.54+0.3+9.265.563.58-1.130000
22M04193.663.683.243.24-0.42-11.5123.39-4.630000
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
22M03234.174.173.633.66-0.51-12.212.93.630.820000
22M02154.234.234.034.17-0.12-2.84.664.111.440000
22M01184.434.444.294.29-0.1-2.283.424.192.330000
21M12224.454.544.374.39-0.06-1.353.824.42-0.680000
21M11224.394.514.394.45+0.06+1.372.734.371.8000000+0+00
21M10204.264.394.264.39+0.13+3.053.054.350.91000000000
21M09204.324.394.264.26-0.1-2.292.984.191.640000
21M08224.264.414.254.36+0.1+2.353.764.223.21000000000
21M07224.474.494.184.26-0.18-4.056.984.181.880000
21M06214.274.444.224.44+0.17+3.985.154.40.9000000+0+00
21M05214.134.274.014.27+0.17+4.156.344.240.7000000000
21M04194.044.153.964.1+0.06+1.494.74.10000000000
21M03224.444.463.964.04-0.4-9.0111.33.961.980.0100000000
21M02134.575.014.444.44-0.13-2.8412.54.342.250.0200000-0.02-0.020
21M01204.364.674.364.57+0.42+10.17.474.452.630.0100000+0+00
20M12234.084.154.084.15+0.07+1.721.724.28-3.130000
20M11214.114.294.084.08-0.02-0.495.124.0800.0100000000
20M10193.934.143.934.1+0.19+4.865.374.060.98000000000
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
20M09224.184.183.93.91-0.22-5.336.783.92-0.26000000000
20M08214.124.2244.13+0.11+2.745.474.14-0.240.0100000+0+00
20M07233.594.243.594.02+0.51+14.518.54.11-2.24000000+0+00
20M06203.153.513.153.51+0.36+11.411.43.64-3.70000
20M05203.183.263.153.15+0.03+0.963.533.18-0.950000
20M04202.943.122.943.12+0.18+6.126.123.21-2.880000
20M03223.53.512.92.94-0.56-1617.42.95-0.340000
20M02193.123.52.963.5+0.38+12.217.33.441.710000
20M01152.973.252.973.12+0.16+5.419.463.29-5.45000000000
19M12222.782.972.782.96+0.15+5.346.763.01-1.690000
19M11212.832.882.812.81-0.02-0.712.472.771.420000
19M10212.772.832.752.83+0.06+2.172.892.81.060000
19M09192.72.832.72.77+0.08+2.974.832.7700000
19M08212.652.692.542.69+0.04+1.515.662.6900000
19M07232.582.692.582.65+0.07+2.714.262.6500000
19M06192.512.582.452.58+0.07+2.795.182.59-0.390000
19M05222.792.792.492.51-0.29-10.410.72.50.40000
19M04202.852.992.82.8-0.03-1.066.712.751.79000000+0+00
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
19M03202.732.92.732.83+0.1+3.666.232.9-2.470.0100000000
19M02132.252.732.252.73+0.48+21.321.32.681.830.070.010000+0.07+0.070
19M01212.172.252.122.25+0.08+3.695.992.211.780000
18M12212.32.42.162.17-0.15-6.4710.32.150.920.0200000-0.02-0.020
18M11222.252.462.252.32+0.1+4.59.462.3200.0400000-0.04-0.040
18M10222.622.622.222.22-0.4-15.315.32.29-3.150.0100000-0.01-0.010
18M09192.732.732.512.62-0.13-4.7382.63-0.38000000000
18M08232.922.922.682.75-0.17-5.828.222.692.180000
18M07222.92.972.792.92+0.02+0.696.212.9200.130.010000000
18M06203.213.212.92.9-0.31-9.669.662.97-2.410000
18M05223.163.343.163.21+0.05+1.585.73.24-0.93000000000
18M04183.353.353.163.16-0.19-5.675.673.19-0.950000
18M03233.373.53.263.35-0.02-0.597.120000
18M02133.423.423.113.37-0.06-1.759.043.4-0.890.0600000000
18M01223.43.53.43.43+0.03+0.882.943.410.580000
17M12213.463.473.373.4-0.05-1.452.93.46-1.760000
17M11223.543.673.423.45-0.09-2.547.063.47-0.580000
17M10193.443.563.443.54+0.1+2.913.493.6-1.690.10.010000+0.1+0.10
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
17M09223.323.453.323.44+0.12+3.613.920000
17M08233.23.323.143.32+0.13+4.085.643.37-1.51000000+0+00
17M07213.183.193.133.19+0.01+0.311.893.25-1.880.110.010000000
17M062333.182.933.18+0.18+68.333.2-0.630.1100000-0.01-0.010
17M05203.033.12.933-0.03-0.995.612.9420.0100000000
17M04183.123.163.033.03-0.09-2.884.173.06-0.990.0500000-0.05-0.050
17M03233.013.123.013.12+0.11+3.653.653.10.640.140.010000+0.05+0.050
17M02182.873.012.853.01+0.14+4.885.573.05-1.330.250.010.01000+0.05+0.050
17M01162.963.012.792.87-0.08-2.717.462.8701.50.090.04000000
16M12223.253.252.912.95-0.29-8.9510.53-1.692.180.10.07000-0.03-0.030
16M11223.263.293.183.24+0.02+0.623.423.21.232.010.090.07000+0.01+0.010
16M10203.233.333.183.22-0.01-0.314.643.190.931.950.10.06000-0.1-0.10
16M09193.33.343.153.23-0.07-2.125.763.152.482.120.110.07000-0.01-0.010
16M0843.263.33.263.3+0.08+2.481.243.241.820.40.10.01000-0.01-0.010