朋程科技

8255
🏛️ 中国台湾 →
134.50
最后更新: 2025-10-01
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
2022-12-30 164.50 167.50 161.50 163.50 0.0M
2022-12-29 160.00 164.50 159.00 163.50 0.0M
2022-12-28 166.00 169.00 162.50 162.50 0.0M
2022-12-27 171.50 172.50 165.00 168.00 0.0M
2022-12-26 182.00 182.50 171.00 172.50 0.0M
2022-12-23 174.50 182.50 171.00 177.00 0.0M
2022-12-22 165.00 168.50 162.50 168.50 0.0M
2022-12-21 162.00 162.50 159.50 161.50 0.0M
2022-12-20 167.00 176.00 158.00 158.00 0.0M
2022-12-19 166.00 173.50 162.00 167.00 0.0M
2022-12-16 164.00 166.50 161.50 164.00 0.0M
2022-12-15 167.00 169.00 166.00 167.50 0.0M
2022-12-14 165.00 168.50 164.00 168.50 0.0M
2022-12-13 170.00 172.50 162.00 164.00 0.0M
2022-12-12 163.50 178.50 163.50 169.00 0.0M
2022-12-09 158.50 165.50 158.50 163.50 0.0M
2022-12-08 156.00 157.50 153.50 153.50 0.0M
2022-12-07 160.50 164.50 156.00 156.00 0.0M
2022-12-06 168.00 168.50 161.00 162.00 0.0M
2022-12-05 169.50 171.00 166.50 169.00 0.0M
2022-12-02 170.50 172.00 167.50 168.00 0.0M
2022-12-01 162.50 172.00 162.00 168.50 0.0M
2022-11-30 159.00 161.00 158.50 159.00 0.0M
2022-11-29 166.00 166.00 158.50 159.00 0.0M
2022-11-28 157.50 173.00 156.50 166.50 0.0M
2022-11-25 157.50 161.00 156.50 157.50 0.0M
2022-11-24 157.50 158.00 154.50 157.00 0.0M
2022-11-23 154.00 156.50 153.50 155.00 0.0M
2022-11-22 156.00 156.00 152.50 153.00 0.0M
2022-11-21 152.00 157.50 151.50 156.50 0.0M
2022-11-18 157.50 161.50 151.50 152.00 0.0M
2022-11-17 158.00 159.00 156.00 157.00 0.0M
2022-11-16 157.50 159.00 154.50 157.00 0.0M
2022-11-15 155.50 157.50 154.00 157.00 0.0M
2022-11-14 153.00 156.00 151.50 155.50 0.0M
2022-11-11 157.00 159.00 152.00 152.50 0.0M
2022-11-10 151.50 153.00 150.00 151.50 0.0M
2022-11-09 152.00 153.50 150.50 151.50 0.0M
2022-11-08 154.00 156.50 148.00 149.00 0.0M
2022-11-07 149.50 151.50 147.00 150.50 0.0M
2022-11-04 145.50 147.00 141.50 147.00 0.0M
2022-11-03 135.00 148.00 134.00 145.50 0.0M
2022-11-02 136.50 139.50 136.50 137.50 0.0M
2022-11-01 135.50 139.50 135.00 135.50 0.0M
2022-10-31 134.00 137.50 132.50 135.50 0.0M
2022-10-28 132.00 136.50 130.50 131.50 0.0M
2022-10-27 129.00 133.50 128.50 133.00 0.0M
2022-10-26 128.00 130.00 126.00 127.00 0.0M
2022-10-25 134.00 134.00 127.00 127.50 0.0M
2022-10-24 132.50 134.00 128.00 130.00 0.0M
2022-10-21 129.00 130.50 127.50 128.00 0.0M
2022-10-20 129.50 134.50 128.00 131.00 0.0M
2022-10-19 137.00 138.50 131.00 131.50 0.0M
2022-10-18 143.50 144.50 134.00 135.50 0.0M
2022-10-17 138.00 140.50 132.00 140.50 0.0M
2022-10-14 145.00 146.50 142.50 143.00 0.0M
2022-10-13 151.00 151.00 138.00 138.00 0.0M
2022-10-12 155.00 155.00 147.50 150.00 0.0M
2022-10-11 161.00 161.00 152.00 152.00 0.0M
2022-10-07 162.50 166.50 162.00 163.50 0.0M
2022-10-06 163.50 165.50 160.50 165.00 0.0M
2022-10-05 169.00 170.50 160.00 163.00 0.0M
2022-10-04 162.00 167.00 160.50 166.00 0.0M
2022-10-03 149.00 160.00 149.00 158.00 0.0M
2022-09-30 146.00 154.50 143.50 154.50 0.0M
2022-09-29 158.50 158.50 148.50 150.50 0.0M
2022-09-28 164.50 168.00 151.50 152.00 0.0M
2022-09-27 158.50 162.50 155.50 162.50 0.0M
2022-09-26 166.00 167.00 156.50 158.00 0.0M
2022-09-23 174.00 178.50 170.00 170.00 0.0M
2022-09-22 168.00 176.50 166.00 175.50 0.0M
2022-09-21 172.50 174.00 170.00 170.50 0.0M
2022-09-20 176.00 177.00 172.00 174.00 0.0M
2022-09-19 175.50 177.00 172.00 172.50 0.0M
2022-09-16 178.00 181.00 174.00 174.00 0.0M
2022-09-15 185.00 187.50 179.00 179.50 0.0M
2022-09-14 176.00 182.50 174.00 181.50 0.0M
2022-09-13 181.00 185.00 178.00 181.00 0.0M
2022-09-12 179.50 182.50 176.50 180.50 0.0M
2022-09-08 175.50 177.50 173.00 175.00 0.0M
2022-09-07 170.50 175.50 170.00 172.00 0.0M
2022-09-06 190.50 191.00 173.00 176.00 0.0M
2022-09-05 197.50 198.00 187.50 188.50 0.0M
2022-09-02 187.50 198.00 187.00 194.50 0.0M
2022-09-01 187.00 191.50 184.50 185.00 0.0M
2022-08-31 187.00 191.00 186.00 187.00 0.0M
2022-08-30 182.50 187.00 182.50 187.00 0.0M
2022-08-29 178.00 185.00 178.00 181.50 0.0M
2022-08-26 191.00 196.00 186.50 187.00 0.0M
2022-08-25 186.50 197.00 186.50 189.50 0.0M
2022-08-24 184.00 187.50 182.50 185.50 0.0M
2022-08-23 182.00 190.00 181.50 184.00 0.0M
2022-08-22 190.00 191.00 184.00 184.50 0.0M
2022-08-19 188.50 200.00 187.00 192.50 0.0M
2022-08-18 183.00 192.00 182.50 190.00 0.0M
2022-08-17 182.50 187.00 181.00 186.00 0.0M
2022-08-16 192.50 194.50 184.50 185.00 0.0M
2022-08-15 189.50 190.50 186.00 188.00 0.0M
2022-08-12 190.50 190.50 184.00 188.00 0.0M
2022-08-11 192.00 193.00 186.00 190.50 0.0M
2022-08-10 175.00 191.50 174.50 187.00 0.0M
2022-08-09 175.50 181.50 175.50 177.50 0.0M
2022-08-08 160.50 177.00 160.50 175.50 0.0M
2022-08-05 159.50 161.50 158.50 161.50 0.0M
2022-08-04 158.50 158.50 152.50 157.50 0.0M
2022-08-03 158.00 161.00 154.00 155.50 0.0M
2022-08-02 160.00 162.50 157.50 160.00 0.0M
2022-08-01 167.00 168.50 164.00 165.00 0.0M
2022-07-29 164.00 169.50 162.50 169.00 0.0M
2022-07-28 168.00 168.00 159.50 160.50 0.0M
2022-07-27 156.00 163.00 155.00 163.00 0.0M
2022-07-26 163.00 164.50 156.00 156.00 0.0M
2022-07-25 165.50 166.00 161.00 165.00 0.0M
2022-07-22 168.00 170.00 161.50 164.00 0.0M
2022-07-21 155.50 161.00 155.00 160.50 0.0M
2022-07-20 159.50 160.00 154.50 155.50 0.0M
2022-07-19 152.50 157.00 152.50 155.00 0.0M
2022-07-18 156.00 159.00 151.00 152.00 0.0M
2022-07-15 150.00 156.50 146.00 153.50 0.0M
2022-07-14 145.00 149.00 142.00 148.00 0.0M
2022-07-13 155.00 158.50 146.50 146.50 0.0M
2022-07-12 149.00 149.50 144.00 148.50 0.0M
2022-07-11 147.00 151.00 144.00 150.50 0.0M
2022-07-08 138.00 146.50 137.00 144.00 0.0M
2022-07-07 129.00 134.50 125.00 133.50 0.0M
2022-07-06 136.50 136.50 125.00 125.00 0.0M
2022-07-05 141.00 142.00 134.00 140.00 0.0M
2022-07-04 147.00 147.00 135.00 136.00 0.0M
2022-07-01 151.00 154.50 142.00 142.00 0.0M
2022-06-30 169.50 169.50 151.50 151.50 0.0M
2022-06-29 172.50 174.50 166.00 168.00 0.0M
2022-06-28 172.00 177.50 166.00 172.50 0.0M
2022-06-27 157.00 169.00 156.50 169.00 0.0M
2022-06-24 162.00 163.00 153.00 154.00 0.0M
2022-06-23 158.00 161.50 155.50 158.50 0.0M
2022-06-22 159.00 162.00 155.00 158.00 0.0M
2022-06-21 149.00 158.00 149.00 157.50 0.0M
2022-06-20 157.00 157.00 146.50 147.00 0.0M
2022-06-17 155.00 158.50 152.00 156.50 0.0M
2022-06-16 168.00 168.50 157.50 157.50 0.0M
2022-06-15 165.00 168.50 163.50 164.00 0.0M
2022-06-14 163.50 166.00 159.50 165.00 0.0M
2022-06-13 170.50 171.00 163.50 164.50 0.0M
2022-06-10 170.00 175.50 169.50 174.50 0.0M
2022-06-09 173.00 176.50 172.00 172.00 0.0M
2022-06-08 177.50 179.50 173.50 173.50 0.0M
2022-06-07 173.50 178.50 173.50 175.50 0.0M
2022-06-06 178.00 178.00 173.00 174.50 0.0M
2022-06-02 179.00 180.50 176.00 176.00 0.0M
2022-06-01 181.00 181.50 177.00 179.50 0.0M
2022-05-31 179.50 182.50 178.00 178.00 0.0M
2022-05-30 175.00 184.00 172.00 179.50 0.0M
2022-05-27 174.00 174.00 169.00 169.50 0.0M
2022-05-26 170.00 174.50 168.00 169.00 0.0M
2022-05-25 166.50 168.50 163.00 167.50 0.0M
2022-05-24 169.50 169.50 162.50 164.50 0.0M
2022-05-23 171.50 173.00 167.00 167.00 0.0M
2022-05-20 169.00 174.00 166.00 170.50 0.0M
2022-05-19 162.50 168.50 162.50 168.50 0.0M
2022-05-18 171.00 173.00 164.50 169.00 0.0M
2022-05-17 163.00 169.00 162.50 167.50 0.0M
2022-05-16 165.50 167.00 160.00 160.00 0.0M
2022-05-13 158.00 162.00 156.50 161.50 0.0M
2022-05-12 154.00 162.00 153.50 153.50 0.0M
2022-05-11 155.00 159.00 153.00 156.50 0.0M
2022-05-10 150.00 158.50 149.00 156.50 0.0M
2022-05-09 158.00 158.50 150.50 154.50 0.0M
2022-05-06 163.50 163.50 160.00 161.00 0.0M
2022-05-05 168.00 175.50 167.00 170.50 0.0M
2022-05-04 163.00 165.00 161.00 164.50 0.0M
2022-05-03 159.50 166.50 159.50 162.50 0.0M
2022-04-29 166.00 169.00 159.50 160.00 0.0M
2022-04-27 160.00 165.50 153.50 164.50 0.0M
2022-04-25 186.00 188.00 174.50 174.50 0.0M
2022-04-22 197.00 199.00 187.50 193.00 0.0M
2022-04-21 204.00 205.00 200.00 200.00 0.0M
2022-04-20 206.00 208.00 200.00 202.50 0.0M
2022-04-19 205.50 209.50 203.50 203.50 0.0M
2022-04-18 205.00 207.00 200.50 204.00 0.0M
2022-04-15 211.00 213.00 204.50 207.00 0.0M
2022-04-14 219.50 220.00 215.50 216.00 0.0M
2022-04-13 216.00 219.50 215.00 217.00 0.0M
2022-04-12 214.00 217.50 210.00 216.00 0.0M
2022-04-11 229.00 229.00 211.50 214.50 0.0M
2022-04-08 231.50 233.50 228.00 228.50 0.0M
2022-04-07 238.50 244.50 227.00 227.50 0.0M
2022-04-06 234.50 242.00 233.00 240.00 0.0M
2022-04-01 233.50 238.50 232.50 237.50 0.0M
2022-03-31 248.50 250.00 236.00 236.50 0.0M
2022-03-30 247.00 261.50 245.50 246.00 0.0M
2022-03-29 240.00 245.50 240.00 243.50 0.0M
2022-03-28 234.50 239.50 232.00 236.50 0.0M
2022-03-25 246.00 247.00 235.00 235.50 0.0M
2022-03-24 241.00 248.00 241.00 247.00 0.0M
2022-03-23 245.50 248.50 241.00 241.00 0.0M
2022-03-22 245.50 252.00 241.00 241.00 0.0M
2022-03-21 243.50 245.00 238.50 243.00 0.0M
2022-03-18 234.00 244.00 230.00 241.00 0.0M
2022-03-17 218.00 231.50 218.00 230.50 0.0M
2022-03-16 215.50 215.50 209.50 211.00 0.0M
2022-03-15 217.00 220.00 208.50 210.00 0.0M
2022-03-14 216.00 220.00 213.50 219.00 0.0M
2022-03-11 215.00 216.50 213.00 213.50 0.0M
2022-03-10 211.50 215.00 210.50 214.00 0.0M
2022-03-09 206.50 206.50 203.50 205.50 0.0M
2022-03-08 200.50 209.50 200.00 200.00 0.0M
2022-03-07 216.00 217.00 204.00 207.00 0.0M
2022-03-04 221.50 224.50 220.50 221.00 0.0M
2022-03-03 228.00 231.00 224.00 225.00 0.0M
2022-03-02 226.00 228.00 221.50 224.00 0.0M
2022-03-01 226.00 230.00 225.50 226.00 0.0M
2022-02-25 217.00 224.00 215.50 223.50 0.0M
2022-02-24 223.00 225.50 214.00 215.00 0.0M
2022-02-23 229.00 230.50 225.00 227.50 0.0M
2022-02-22 231.00 231.00 222.00 226.00 0.0M
2022-02-21 236.00 240.50 232.00 232.00 0.0M
2022-02-18 230.00 237.50 227.00 237.50 0.0M
2022-02-17 238.00 238.50 231.50 232.00 0.0M
2022-02-16 232.00 237.50 230.50 233.00 0.0M
2022-02-15 226.50 235.00 225.00 225.00 0.0M
2022-02-14 227.00 229.50 222.00 226.50 0.0M
2022-02-11 227.00 235.00 226.50 233.00 0.0M
2022-02-10 232.50 233.00 226.00 226.50 0.0M
2022-02-09 222.00 230.00 221.00 230.00 0.0M
2022-02-08 207.50 221.50 207.50 219.00 0.0M
2022-02-07 212.00 212.00 203.50 207.50 0.0M
2022-01-26 201.50 206.00 199.50 204.50 0.0M
2022-01-25 205.00 205.50 200.00 201.00 0.0M
2022-01-24 204.00 207.50 196.50 207.50 0.0M
2022-01-21 213.50 215.50 208.00 208.00 0.0M
2022-01-20 215.50 217.00 214.00 216.50 0.0M
2022-01-19 214.00 218.50 213.50 216.00 0.0M
2022-01-18 224.00 224.00 219.00 219.00 0.0M
2022-01-17 215.50 222.50 215.00 222.50 0.0M
2022-01-14 217.00 218.00 210.00 216.00 0.0M
2022-01-13 219.50 220.00 215.50 219.50 0.0M
2022-01-12 222.00 225.00 218.00 219.00 0.0M
2022-01-11 225.00 226.50 217.50 219.50 0.0M
2022-01-10 228.00 231.50 223.50 225.00 0.0M
2022-01-07 232.00 234.50 220.50 228.00 0.0M
2022-01-06 233.00 237.50 230.00 231.50 0.0M
2022-01-05 244.00 245.50 238.50 239.50 0.0M
2022-01-04 247.00 249.50 241.50 246.50 0.0M
2022-01-03 249.00 252.50 241.00 241.50 0.0M