群登科技

6403
🏛️ 中国台湾 →
9.04
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
2021-12-30 15.55 16.15 15.35 15.45 0.1M
2021-12-29 16.00 16.10 15.35 16.00 0.1M
2021-12-28 16.25 16.25 15.35 16.00 0.1M
2021-12-27 15.20 16.35 15.20 15.55 0.1M
2021-12-24 16.50 16.55 15.25 16.00 0.1M
2021-12-23 15.90 16.50 15.20 16.50 0.1M
2021-12-22 15.70 16.25 15.20 15.90 0.1M
2021-12-21 16.25 16.25 14.65 15.70 0.2M
2021-12-20 16.60 16.60 15.50 16.25 0.1M
2021-12-17 16.65 16.75 15.40 16.60 0.1M
2021-12-16 16.35 17.20 15.00 16.70 0.2M
2021-12-15 15.90 16.80 15.90 16.35 0.2M
2021-12-14 16.55 17.35 15.90 16.60 0.3M
2021-12-13 15.75 17.85 15.75 17.35 0.8M
2021-12-10 15.65 15.70 15.00 15.70 0.1M
2021-12-09 17.20 17.25 14.40 15.55 0.6M
2021-12-08 16.65 17.35 16.25 17.20 0.7M
2021-12-07 15.20 16.95 15.05 16.65 0.7M
2021-12-06 14.60 15.60 14.55 15.20 0.3M
2021-12-03 14.60 15.40 14.35 15.05 0.3M
2021-12-02 14.15 14.75 14.10 14.60 0.1M
2021-12-01 14.80 14.80 14.15 14.75 0.1M
2021-11-30 14.35 15.20 14.35 14.75 0.1M
2021-11-29 13.70 14.60 13.30 14.45 0.2M
2021-11-26 14.70 14.70 13.70 14.30 0.1M
2021-11-25 14.85 14.85 14.10 14.70 0.1M
2021-11-24 15.00 15.15 14.15 14.80 0.1M
2021-11-23 14.95 15.15 14.60 15.00 0.1M
2021-11-22 14.70 15.25 14.15 15.15 0.2M
2021-11-19 14.05 14.85 14.00 14.70 0.1M
2021-11-18 14.65 15.85 14.00 14.70 0.3M
2021-11-17 14.95 15.40 13.95 15.05 0.4M
2021-11-16 16.75 16.95 14.20 14.95 0.6M
2021-11-15 17.60 18.55 16.45 17.00 0.5M
2021-11-12 17.20 19.15 16.20 17.60 1.0M
2021-11-11 14.40 17.95 14.05 17.15 1.7M
2021-11-10 12.75 14.25 12.55 13.90 0.6M
2021-11-09 12.00 12.80 12.00 12.75 0.2M
2021-11-08 11.90 12.60 11.65 12.50 0.1M
2021-11-05 11.80 11.95 11.80 11.95 0.0M
2021-11-04 11.85 12.40 11.85 12.00 0.0M
2021-11-03 12.30 12.65 12.00 12.15 0.1M
2021-11-02 12.15 12.65 11.85 12.30 0.1M
2021-11-01 11.60 12.15 11.25 12.15 0.1M
2021-10-29 12.05 12.05 11.45 12.00 0.0M
2021-10-28 11.65 11.80 11.25 11.65 0.0M
2021-10-27 11.45 11.75 11.25 11.60 0.0M
2021-10-26 11.60 12.00 11.10 12.00 0.0M
2021-10-25 12.50 12.85 11.05 11.55 0.1M
2021-10-22 12.40 12.45 12.40 12.45 0.0M
2021-10-21 12.35 12.35 11.80 12.35 0.0M
2021-10-20 12.00 12.35 11.80 12.35 0.0M
2021-10-19 11.55 12.30 11.50 11.50 0.0M
2021-10-18 11.05 11.55 10.90 11.55 0.0M
2021-10-15 11.30 11.40 10.90 10.90 0.0M
2021-10-14 11.00 11.30 10.70 11.30 0.0M
2021-10-13 11.80 11.80 10.90 10.90 0.0M
2021-10-12 11.65 12.05 11.50 12.05 0.1M
2021-10-08 11.80 12.00 11.00 11.65 0.1M
2021-10-07 12.30 12.30 11.25 11.80 0.0M
2021-10-06 11.75 12.30 11.75 12.30 0.0M
2021-10-05 11.35 12.25 11.30 12.25 0.1M
2021-10-04 13.05 13.30 11.10 11.90 0.4M
2021-10-01 13.45 14.10 12.45 13.00 0.7M
2021-09-30 11.25 14.60 11.00 13.45 0.9M
2021-09-29 10.90 11.15 10.65 10.90 0.2M
2021-09-28 10.90 10.95 10.75 10.90 0.0M
2021-09-27 10.45 11.00 10.40 10.75 0.1M
2021-09-24 10.55 10.65 10.50 10.65 0.0M
2021-09-23 10.60 10.80 10.30 10.65 0.0M
2021-09-22 10.85 10.85 10.15 10.40 0.1M
2021-09-17 10.20 10.85 10.20 10.75 0.2M
2021-09-16 10.30 10.70 10.20 10.70 0.0M
2021-09-15 10.70 10.70 10.50 10.70 0.0M
2021-09-14 10.50 10.70 9.99 10.70 0.0M
2021-09-13 10.20 10.80 10.05 10.50 0.1M
2021-09-10 10.40 10.40 10.00 10.00 0.0M
2021-09-09 9.84 10.00 9.76 9.80 0.0M
2021-09-08 9.86 10.10 9.50 9.84 0.0M
2021-09-07 10.50 10.50 10.00 10.40 0.0M
2021-09-06 10.30 10.70 10.20 10.50 0.0M
2021-09-03 10.10 10.75 9.96 10.40 0.0M
2021-09-02 9.85 10.25 9.85 10.00 0.0M
2021-09-01 9.96 10.25 9.96 10.25 0.0M
2021-08-31 9.81 10.25 9.81 10.25 0.0M
2021-08-30 9.70 9.99 9.67 9.81 0.0M
2021-08-27 9.84 10.10 9.84 10.10 0.0M
2021-08-26 9.80 10.10 9.69 9.80 0.0M
2021-08-25 9.72 10.15 9.72 10.15 0.0M
2021-08-24 10.20 10.20 10.20 10.20 0.0M
2021-08-23 9.66 10.00 9.60 10.00 0.0M
2021-08-20 10.00 10.10 9.78 10.10 0.0M
2021-08-19 10.05 10.10 10.05 10.10 0.0M
2021-08-18 9.90 10.05 9.65 9.90 0.0M
2021-08-17 10.40 10.40 9.60 9.60 0.1M
2021-08-16 10.00 10.70 10.00 10.45 0.2M
2021-08-13 9.61 10.00 9.61 10.00 0.0M
2021-08-12 9.71 10.05 9.60 9.66 0.1M
2021-08-11 9.43 10.10 9.30 9.75 0.2M
2021-08-10 9.70 9.70 9.00 9.41 0.1M
2021-08-09 9.61 9.80 9.47 9.47 0.1M
2021-08-06 9.70 10.00 9.51 9.70 0.0M
2021-08-05 9.79 10.00 9.55 9.65 0.1M
2021-08-04 9.81 10.25 9.75 9.91 0.1M
2021-08-03 9.71 10.20 9.60 9.81 0.1M
2021-08-02 9.71 10.20 9.71 10.15 0.0M
2021-07-30 9.79 10.20 9.69 9.79 0.1M
2021-07-29 9.79 10.25 9.74 9.78 0.1M
2021-07-28 10.10 10.10 9.79 9.79 0.0M
2021-07-27 10.15 10.45 9.94 10.05 0.0M
2021-07-26 10.35 10.35 9.74 9.96 0.1M
2021-07-23 10.30 10.35 9.89 10.35 0.0M
2021-07-22 10.50 10.50 9.80 10.30 0.0M
2021-07-21 10.10 10.50 10.00 10.25 0.0M
2021-07-20 10.90 10.90 10.20 10.20 0.0M
2021-07-19 10.15 10.70 10.05 10.40 0.1M
2021-07-16 10.45 10.65 10.10 10.30 0.0M
2021-07-15 11.00 11.00 10.50 10.50 0.0M
2021-07-14 11.05 11.05 10.60 11.00 0.0M
2021-07-13 11.25 11.30 10.60 10.60 0.0M
2021-07-12 11.00 11.35 10.75 11.25 0.0M
2021-07-09 11.20 11.20 10.50 10.55 0.0M
2021-07-08 10.40 11.20 10.20 11.20 0.0M
2021-07-07 10.50 10.50 10.10 10.40 0.0M
2021-07-06 10.10 10.50 10.10 10.25 0.0M
2021-07-05 10.20 10.55 9.89 10.55 0.1M
2021-07-02 10.00 10.50 10.00 10.40 0.0M
2021-07-01 10.25 10.50 10.20 10.40 0.0M
2021-06-30 10.75 10.75 10.25 10.45 0.0M
2021-06-29 10.25 10.80 10.00 10.75 0.1M
2021-06-28 10.50 10.50 10.15 10.40 0.0M
2021-06-25 10.50 10.50 10.45 10.50 0.0M
2021-06-24 10.45 10.60 9.98 10.50 0.1M
2021-06-23 10.85 10.90 10.85 10.90 0.0M
2021-06-22 11.30 11.30 10.35 10.85 0.0M
2021-06-21 11.35 11.55 11.15 11.30 0.0M
2021-06-18 12.00 12.15 10.75 11.15 0.1M
2021-06-17 11.80 12.80 11.40 12.00 0.1M
2021-06-16 10.65 11.85 10.65 11.80 0.1M
2021-06-15 10.15 10.60 10.15 10.50 0.0M
2021-06-11 9.93 10.45 9.93 10.30 0.0M
2021-06-10 9.93 9.93 9.93 9.93 0.0M
2021-06-09 9.92 10.30 9.92 10.00 0.0M
2021-06-08 9.82 10.30 9.82 10.30 0.0M
2021-06-04 9.90 10.25 9.90 10.25 0.0M
2021-06-03 9.81 10.25 9.81 10.25 0.0M
2021-06-01 10.00 10.25 10.00 10.20 0.1M
2021-05-31 10.15 10.15 10.00 10.15 0.0M
2021-05-28 10.10 10.20 10.10 10.15 0.0M
2021-05-27 10.35 10.35 9.96 10.30 0.0M
2021-05-26 10.00 10.15 9.96 10.10 0.1M
2021-05-25 10.30 10.30 10.00 10.00 0.0M
2021-05-24 10.30 10.30 9.80 10.00 0.0M
2021-05-21 10.25 10.30 10.10 10.30 0.0M
2021-05-20 10.25 10.25 9.78 9.95 0.0M
2021-05-19 10.35 10.35 9.84 10.20 0.0M
2021-05-18 10.40 10.40 10.00 10.35 0.1M
2021-05-17 10.10 10.50 10.00 10.20 0.0M
2021-05-14 10.50 10.50 10.05 10.10 0.0M
2021-05-13 10.40 10.50 10.15 10.35 0.0M
2021-05-12 10.60 10.65 9.56 10.40 0.1M
2021-05-11 11.50 11.50 10.90 10.90 0.1M
2021-05-10 11.90 11.90 11.55 11.70 0.0M
2021-05-07 11.90 11.90 11.90 11.90 0.0M
2021-05-06 11.45 11.90 11.45 11.90 0.0M
2021-05-05 11.50 12.00 11.40 11.45 0.1M
2021-05-04 12.45 13.10 11.70 11.90 0.1M
2021-05-03 13.00 13.00 12.45 12.80 0.0M
2021-04-29 13.00 13.35 12.35 12.80 0.1M
2021-04-28 13.35 13.35 12.40 12.40 0.0M
2021-04-27 13.50 13.60 13.10 13.30 0.0M
2021-04-26 13.15 13.60 12.85 12.85 0.1M
2021-04-23 12.40 13.05 12.40 12.70 0.0M
2021-04-22 14.20 14.20 12.35 13.00 0.3M
2021-04-21 14.20 14.45 13.90 14.00 0.1M
2021-04-20 13.80 14.05 13.40 14.05 0.1M
2021-04-19 13.55 14.25 13.50 13.80 0.3M
2021-04-16 13.55 13.55 13.45 13.55 0.1M
2021-04-15 13.50 13.85 13.25 13.35 0.2M
2021-04-14 13.60 13.60 12.90 13.50 0.1M
2021-04-13 14.15 14.30 13.30 13.85 0.1M
2021-04-12 13.35 14.35 13.35 14.15 0.2M
2021-04-09 14.50 14.50 13.50 13.50 0.3M
2021-04-08 14.50 15.00 14.50 14.70 0.1M
2021-04-07 14.60 15.40 14.60 14.70 0.3M
2021-04-06 14.90 15.45 14.35 14.90 0.5M
2021-04-01 14.35 15.20 14.10 14.80 0.6M
2021-03-31 13.00 14.05 13.00 13.80 0.3M
2021-03-30 13.10 13.10 12.90 12.95 0.1M
2021-03-29 13.25 13.35 12.80 13.15 0.1M
2021-03-26 13.35 13.60 12.70 13.00 0.3M
2021-03-25 12.65 13.35 12.20 13.35 0.2M
2021-03-24 12.25 12.70 12.15 12.65 0.0M
2021-03-23 13.55 13.80 12.05 12.35 0.2M
2021-03-22 12.45 13.55 12.30 13.55 0.1M
2021-03-19 12.50 12.60 11.80 12.40 0.1M
2021-03-18 13.70 14.25 12.50 12.95 0.3M
2021-03-17 13.05 14.10 13.05 13.65 0.4M
2021-03-16 12.10 13.20 12.10 13.05 0.2M
2021-03-15 11.10 12.80 11.10 12.00 0.3M
2021-03-12 10.85 11.10 10.55 11.00 0.0M
2021-03-11 11.00 11.30 10.85 10.90 0.1M
2021-03-10 11.25 11.60 11.00 11.00 0.1M
2021-03-09 11.00 11.50 10.90 11.50 0.1M
2021-03-08 11.20 11.45 11.00 11.45 0.0M
2021-03-05 11.70 11.85 11.20 11.40 0.1M
2021-03-04 11.35 12.00 11.30 11.85 0.1M
2021-03-03 11.55 11.55 10.90 11.35 0.1M
2021-03-02 12.30 12.50 11.15 11.55 0.2M
2021-02-26 12.80 12.80 11.75 11.90 0.2M
2021-02-25 13.40 13.45 12.35 13.05 0.1M
2021-02-24 13.40 13.55 12.75 13.40 0.1M
2021-02-23 14.50 14.50 12.85 13.40 0.5M
2021-02-22 12.10 14.65 12.00 14.05 1.0M
2021-02-19 11.00 12.50 10.75 12.35 0.7M
2021-02-18 10.50 11.00 10.40 11.00 0.2M
2021-02-17 10.05 10.55 9.61 10.10 0.2M
2021-02-05 9.72 10.50 9.49 10.05 0.3M
2021-02-04 9.61 9.61 9.61 9.61 0.0M
2021-02-03 9.30 9.50 9.13 9.25 0.1M
2021-02-02 9.47 9.75 9.29 9.73 0.1M
2021-02-01 9.59 9.84 9.31 9.35 0.1M
2021-01-29 9.50 9.50 9.12 9.22 0.1M
2021-01-28 9.41 9.60 9.37 9.50 0.1M
2021-01-27 9.62 9.84 9.50 9.57 0.0M
2021-01-26 9.57 9.80 9.52 9.57 0.0M
2021-01-25 9.55 9.55 9.24 9.40 0.1M
2021-01-21 9.60 9.60 9.50 9.50 0.0M
2021-01-20 9.26 9.70 9.25 9.70 0.0M
2021-01-19 9.35 9.41 9.35 9.41 0.0M
2021-01-18 9.16 9.40 9.16 9.40 0.0M
2021-01-15 9.50 9.72 9.20 9.20 0.1M
2021-01-11 9.52 9.68 9.30 9.68 0.1M
2021-01-08 9.52 9.60 9.22 9.42 0.1M
2021-01-07 9.33 9.83 9.33 9.83 0.0M
2021-01-06 9.38 9.80 9.32 9.62 0.0M
2021-01-05 9.31 9.73 9.30 9.73 0.0M
2021-01-04 9.42 9.94 9.31 9.78 0.1M