宏致

3605
🏛️ 中国台湾 →
71.50
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 48.50 49.00 47.75 48.75 1.0M
2024-12-30 49.15 49.25 48.55 48.55 0.7M
2024-12-27 50.00 50.00 49.00 49.10 1.2M
2024-12-26 50.00 51.10 49.60 49.85 1.0M
2024-12-25 49.45 50.40 49.15 50.10 0.9M
2024-12-24 50.00 50.40 48.95 49.20 1.0M
2024-12-23 50.10 52.10 49.10 49.40 1.7M
2024-12-20 50.00 50.80 49.10 49.25 0.8M
2024-12-19 49.10 50.20 48.80 50.00 0.9M
2024-12-18 50.60 50.70 49.70 50.30 0.9M
2024-12-17 50.40 51.40 50.40 51.20 0.5M
2024-12-16 52.00 52.40 50.10 50.20 1.2M
2024-12-13 52.40 52.40 51.50 51.80 1.0M
2024-12-12 54.00 54.50 52.20 52.40 1.5M
2024-12-11 53.00 54.20 52.70 53.50 1.3M
2024-12-10 54.20 54.90 52.80 53.10 1.7M
2024-12-09 55.00 55.10 52.70 53.20 2.1M
2024-12-06 54.40 54.60 53.40 54.40 1.7M
2024-12-05 53.50 54.70 52.90 54.60 3.3M
2024-12-04 54.70 54.80 52.20 53.10 4.6M
2024-12-03 51.60 55.40 51.60 54.70 6.8M
2024-12-02 51.80 52.10 50.90 50.90 0.6M
2024-11-29 50.10 51.40 49.60 51.20 0.6M
2024-11-28 52.20 52.60 50.20 50.20 1.4M
2024-11-27 52.40 52.90 51.00 51.60 1.2M
2024-11-26 54.10 54.50 51.80 52.00 3.0M
2024-11-25 51.60 53.50 51.30 53.00 3.3M
2024-11-22 49.20 51.00 49.20 50.60 1.6M
2024-11-21 49.50 49.80 48.80 48.90 1.0M
2024-11-20 49.50 50.30 48.70 49.55 1.2M
2024-11-19 48.90 49.35 48.00 49.30 1.8M
2024-11-18 51.50 51.50 48.10 48.85 3.9M
2024-11-15 49.20 52.40 49.20 51.70 3.1M
2024-11-14 51.10 51.10 49.30 49.35 1.3M
2024-11-13 50.70 51.20 50.40 50.40 1.1M
2024-11-12 51.80 52.00 50.20 50.60 1.9M
2024-11-11 51.80 53.20 51.60 52.30 1.8M
2024-11-08 55.10 55.20 51.20 51.20 3.6M
2024-11-07 53.40 55.20 53.30 54.70 2.3M
2024-11-06 52.80 54.20 52.60 52.90 1.7M
2024-11-05 51.20 53.30 51.00 52.60 2.7M
2024-11-04 55.40 55.80 50.70 51.30 6.1M
2024-11-01 54.00 55.70 53.80 55.40 1.3M
2024-10-30 56.50 56.60 55.10 55.20 1.8M
2024-10-29 57.50 58.00 55.50 56.10 2.3M
2024-10-28 59.70 59.70 57.40 57.50 2.7M
2024-10-25 59.20 60.00 58.50 59.60 2.9M
2024-10-24 62.00 62.80 58.70 58.70 7.5M
2024-10-23 61.80 62.80 61.20 61.70 5.5M
2024-10-22 60.50 62.60 60.30 61.50 7.8M
2024-10-21 60.10 61.90 59.20 61.00 10.4M
2024-10-18 59.10 59.20 58.00 58.40 3.5M
2024-10-17 58.40 59.20 57.90 58.80 6.0M
2024-10-16 56.80 58.60 56.60 58.10 4.9M
2024-10-15 58.10 59.30 56.50 57.10 7.6M
2024-10-14 55.50 58.90 54.70 57.70 6.9M
2024-10-11 57.10 57.40 54.70 55.30 4.4M
2024-10-09 55.80 57.80 55.40 56.30 9.4M
2024-10-08 54.90 55.60 53.40 54.30 3.7M
2024-10-07 53.40 54.60 53.10 54.40 2.4M
2024-10-04 53.90 54.00 52.80 52.80 2.6M
2024-10-01 54.00 54.60 52.80 53.50 4.5M
2024-09-30 52.50 54.80 52.30 53.80 6.2M
2024-09-27 58.50 58.50 55.00 55.00 13.7M
2024-09-26 61.50 63.20 57.40 58.00 28.7M
2024-09-25 56.40 60.70 56.20 60.70 21.7M
2024-09-24 60.80 60.80 55.00 55.20 24.5M
2024-09-23 60.00 61.50 57.70 61.10 15.5M
2024-09-20 59.80 60.00 57.50 58.70 5.4M
2024-09-19 55.40 60.20 55.40 59.10 9.4M
2024-09-18 60.00 62.40 55.60 55.60 18.6M
2024-09-16 55.30 60.80 55.00 57.50 13.1M
2024-09-13 51.90 56.00 51.90 55.30 8.8M
2024-09-12 53.30 53.30 51.30 51.30 1.7M
2024-09-11 49.60 52.80 49.55 51.70 2.1M
2024-09-10 51.40 54.30 49.20 49.60 4.2M
2024-09-09 49.15 51.50 48.90 51.40 1.3M
2024-09-06 49.45 50.20 49.10 49.50 0.8M
2024-09-05 51.40 51.60 49.15 49.80 2.0M
2024-09-04 51.10 52.70 50.10 50.50 2.5M
2024-09-03 54.00 54.40 52.90 53.70 1.5M
2024-09-02 54.00 55.10 52.60 54.00 3.5M
2024-08-30 57.10 57.20 52.90 52.90 6.1M
2024-08-29 54.50 56.80 54.20 56.70 5.0M
2024-08-28 54.40 56.90 52.40 55.20 8.4M
2024-08-27 53.00 54.60 51.20 53.80 13.7M
2024-08-26 49.10 53.60 49.10 53.60 6.7M
2024-08-23 49.40 49.55 48.30 48.75 1.7M
2024-08-22 49.00 49.95 48.20 49.85 1.3M
2024-08-21 49.40 49.75 48.40 48.75 1.2M
2024-08-20 50.40 50.60 49.40 49.40 1.4M
2024-08-19 50.70 50.70 49.15 50.10 1.8M
2024-08-16 51.30 51.40 49.65 50.00 2.6M
2024-08-15 48.60 50.20 48.00 50.20 3.9M
2024-08-14 48.30 49.35 47.85 48.15 2.1M
2024-08-13 46.30 48.20 45.80 47.40 2.0M
2024-08-12 44.20 47.55 44.20 45.90 2.0M
2024-08-09 43.65 44.55 43.15 43.45 1.0M
2024-08-08 42.00 42.60 41.55 41.75 0.5M
2024-08-07 39.25 43.10 38.85 42.60 1.7M
2024-08-06 42.50 42.80 38.55 39.40 2.8M
2024-08-05 46.05 46.20 42.80 42.80 1.6M
2024-08-02 48.20 48.85 47.10 47.55 1.2M
2024-08-01 50.00 50.80 48.85 49.00 1.8M
2024-07-31 46.60 49.95 46.60 49.30 1.8M
2024-07-30 47.20 47.30 46.05 47.15 0.7M
2024-07-29 48.45 49.00 47.00 47.00 0.7M
2024-07-26 46.50 48.00 45.35 47.90 1.0M
2024-07-23 47.80 49.50 46.90 47.80 1.2M
2024-07-22 48.10 48.65 47.00 47.80 1.6M
2024-07-19 49.50 49.50 47.20 48.10 1.3M
2024-07-18 49.80 50.30 48.55 49.45 1.6M
2024-07-17 49.20 52.50 49.20 50.40 5.4M
2024-07-16 48.60 49.60 47.80 48.95 1.1M
2024-07-15 48.75 49.50 48.30 48.50 0.8M
2024-07-12 48.95 49.20 47.80 48.15 0.7M
2024-07-11 49.90 50.00 48.30 48.50 1.2M
2024-07-10 47.20 50.70 47.20 49.55 2.7M
2024-07-09 48.00 48.30 46.45 47.10 1.1M
2024-07-08 50.00 50.00 47.30 48.00 1.7M
2024-07-05 48.75 50.40 48.10 49.90 1.8M
2024-07-04 48.80 49.00 48.00 48.45 0.9M
2024-07-03 49.00 49.70 48.50 48.55 1.0M
2024-07-02 48.40 49.10 47.90 48.40 0.8M
2024-07-01 49.35 49.40 47.75 48.00 2.2M
2024-06-28 46.45 50.50 46.45 49.20 4.3M
2024-06-27 47.00 47.55 46.25 46.50 0.7M
2024-06-26 47.70 47.85 46.75 46.85 1.1M
2024-06-25 46.40 47.60 44.65 47.60 1.6M
2024-06-24 45.55 47.40 45.40 46.40 1.6M
2024-06-21 45.50 45.85 45.10 45.55 0.7M
2024-06-20 46.30 46.60 45.30 45.30 1.3M
2024-06-19 47.10 47.10 45.40 46.45 1.5M
2024-06-18 48.40 48.40 45.65 45.80 2.1M
2024-06-17 48.55 48.55 47.70 47.90 0.5M
2024-06-14 47.40 48.60 47.40 48.50 0.8M
2024-06-13 48.80 49.10 47.55 47.70 1.0M
2024-06-12 47.70 48.80 47.60 48.65 0.9M
2024-06-11 49.20 49.60 47.45 48.10 1.3M
2024-06-07 48.75 51.50 48.75 49.65 1.9M
2024-06-06 48.10 48.80 47.35 48.25 2.0M
2024-06-05 50.10 51.20 47.35 47.50 3.3M
2024-06-04 50.60 51.30 49.35 49.75 1.6M
2024-06-03 51.00 51.50 49.55 50.60 2.2M
2024-05-31 51.30 52.30 50.10 50.50 1.9M
2024-05-30 52.60 53.00 50.70 50.80 3.4M
2024-05-29 53.10 53.30 51.50 52.10 2.9M
2024-05-28 50.70 53.80 50.70 52.90 5.7M
2024-05-27 53.50 53.60 50.20 50.70 9.3M
2024-05-24 49.00 53.20 47.65 52.00 14.8M
2024-05-23 47.65 48.50 46.70 48.45 3.4M
2024-05-22 47.50 48.95 46.30 47.20 4.5M
2024-05-21 47.50 47.80 45.90 46.75 5.0M
2024-05-20 44.95 47.50 43.80 46.65 6.6M
2024-05-17 43.15 43.75 42.60 43.40 1.5M
2024-05-16 42.20 44.90 42.20 43.50 4.9M
2024-05-15 41.60 41.90 40.55 41.50 2.1M
2024-05-14 44.85 44.85 41.00 41.10 6.2M
2024-05-13 42.00 45.00 41.90 44.95 10.6M
2024-05-10 39.70 41.20 39.70 40.95 1.1M
2024-05-09 39.45 40.10 38.80 39.75 0.5M
2024-05-08 38.90 39.35 38.85 39.30 0.4M
2024-05-07 39.50 39.80 38.50 39.10 0.5M
2024-05-06 40.50 40.50 39.20 39.40 0.6M
2024-05-03 41.45 41.50 40.20 40.20 0.7M
2024-05-02 40.55 41.70 40.15 41.20 1.0M
2024-04-30 41.95 41.95 40.50 40.55 1.2M
2024-04-29 41.60 41.85 40.85 41.45 1.2M
2024-04-26 41.20 41.85 40.30 40.95 2.4M
2024-04-25 39.00 41.30 38.30 40.55 1.4M
2024-04-24 38.00 39.30 38.00 39.20 0.8M
2024-04-23 38.60 39.05 37.35 38.00 0.8M
2024-04-22 40.80 41.25 38.30 38.50 2.2M
2024-04-19 40.00 42.00 38.60 40.20 7.5M
2024-04-18 38.85 39.60 38.05 39.60 2.7M
2024-04-17 35.50 36.20 35.50 36.00 0.4M
2024-04-16 36.80 36.80 35.50 35.55 0.8M
2024-04-15 37.20 37.55 36.80 36.90 0.6M
2024-04-12 38.00 38.30 37.80 37.80 0.5M
2024-04-11 38.50 38.70 37.95 37.95 0.5M
2024-04-10 38.65 39.10 38.60 38.65 0.7M
2024-04-09 38.60 39.05 38.10 38.65 0.8M
2024-04-08 39.10 40.60 38.80 38.90 2.8M
2024-04-03 37.10 39.45 37.00 38.75 1.4M
2024-04-02 38.40 38.45 37.60 37.60 0.6M
2024-04-01 38.90 38.90 37.50 38.10 1.7M
2024-03-29 36.50 39.60 36.05 38.70 5.4M
2024-03-28 35.25 36.25 35.25 36.15 0.5M
2024-03-27 35.35 35.85 35.10 35.25 0.6M
2024-03-26 36.00 36.45 35.10 35.30 0.6M
2024-03-25 35.90 36.30 35.90 36.00 0.4M
2024-03-22 36.20 36.25 35.65 35.80 0.5M
2024-03-21 35.85 36.40 35.75 36.40 0.5M
2024-03-20 36.40 36.75 35.50 35.50 0.7M
2024-03-19 36.95 36.95 36.15 36.60 0.5M
2024-03-18 37.00 37.30 36.40 36.70 0.6M
2024-03-15 35.90 37.35 35.60 36.95 1.0M
2024-03-14 35.60 36.25 35.00 35.90 1.5M
2024-03-13 39.90 40.00 36.35 36.45 4.2M
2024-03-12 41.25 41.55 40.30 40.35 1.1M
2024-03-11 39.80 41.95 39.80 41.45 1.6M
2024-03-08 40.90 41.30 39.60 40.50 2.4M
2024-03-07 42.35 42.60 40.50 40.50 2.7M
2024-03-06 41.20 42.20 40.10 42.20 3.0M
2024-03-05 43.15 43.15 41.10 41.50 2.8M
2024-03-04 43.95 44.75 41.70 42.55 8.3M
2024-03-01 39.95 43.05 38.30 43.00 9.9M
2024-02-29 37.85 39.45 37.40 39.15 2.1M
2024-02-27 38.50 38.55 37.00 37.35 1.1M
2024-02-26 37.70 38.75 37.30 38.10 1.3M
2024-02-23 37.70 38.45 37.10 37.70 1.5M
2024-02-22 37.10 37.65 36.80 37.25 0.5M
2024-02-21 36.80 37.35 36.70 36.95 0.6M
2024-02-20 38.50 38.65 36.65 36.75 1.5M
2024-02-19 37.90 39.25 37.85 38.30 1.5M
2024-02-16 36.65 37.90 36.50 37.90 1.1M
2024-02-15 38.00 38.00 36.60 36.65 1.2M
2024-02-05 38.00 38.20 36.90 37.25 1.7M
2024-02-02 39.60 40.15 37.50 38.30 3.6M
2024-02-01 38.30 39.40 38.25 38.85 2.2M
2024-01-31 38.90 40.50 38.15 38.70 5.4M
2024-01-30 38.00 38.90 37.80 38.90 3.8M
2024-01-29 38.20 39.75 37.10 38.70 13.6M
2024-01-26 35.00 38.20 34.60 37.00 9.0M
2024-01-25 34.90 36.70 34.55 35.05 10.4M
2024-01-24 33.15 34.90 32.90 34.35 6.9M
2024-01-23 31.65 31.80 31.55 31.75 0.2M
2024-01-22 31.50 31.65 31.20 31.65 0.2M
2024-01-19 30.50 31.20 30.50 31.20 0.1M
2024-01-18 30.60 30.75 30.20 30.65 0.2M
2024-01-17 30.60 30.70 30.45 30.55 0.2M
2024-01-16 31.00 31.00 30.65 30.80 0.2M
2024-01-15 30.80 31.30 30.75 31.25 0.2M
2024-01-12 30.95 31.00 30.80 30.85 0.1M
2024-01-11 31.05 31.10 30.95 30.95 0.1M
2024-01-10 31.10 31.10 30.85 30.90 0.1M
2024-01-09 31.45 31.45 31.00 31.10 0.1M
2024-01-08 31.30 31.60 31.30 31.35 0.2M
2024-01-05 31.20 31.50 31.20 31.30 0.1M
2024-01-04 31.10 31.60 31.05 31.05 0.4M
2024-01-03 32.15 32.15 31.35 31.35 0.3M
2024-01-02 32.30 32.35 32.10 32.15 0.1M