宏佳腾

1599
🏛️ 中国台湾 →
28.80
最后更新: 2025-10-03
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 38.95 39.15 38.95 39.10 0.0M
2022-12-29 39.00 39.30 38.95 39.10 0.0M
2022-12-28 39.35 39.65 38.95 38.95 0.0M
2022-12-27 39.50 39.50 39.20 39.35 0.0M
2022-12-26 39.60 39.60 39.25 39.25 0.0M
2022-12-23 38.90 39.40 38.90 39.15 0.0M
2022-12-22 39.50 39.50 39.05 39.05 0.0M
2022-12-21 39.10 39.45 39.00 39.05 0.0M
2022-12-20 40.05 40.40 39.05 39.15 0.0M
2022-12-19 40.50 40.65 39.90 40.00 0.0M
2022-12-16 40.65 40.95 40.25 40.35 0.0M
2022-12-15 40.45 40.90 40.40 40.80 0.0M
2022-12-14 40.55 41.00 40.50 40.60 0.0M
2022-12-13 41.20 41.20 40.70 40.70 0.0M
2022-12-12 41.80 41.80 40.95 41.20 0.0M
2022-12-09 42.05 42.50 41.55 41.80 0.0M
2022-12-08 41.85 41.85 41.10 41.55 0.0M
2022-12-07 41.80 43.00 41.60 41.85 0.0M
2022-12-06 41.90 41.90 41.55 41.55 0.0M
2022-12-05 42.20 42.20 41.70 41.85 0.0M
2022-12-02 41.85 42.00 41.60 41.90 0.0M
2022-12-01 42.05 42.05 41.70 41.85 0.0M
2022-11-30 42.20 42.20 41.70 41.70 0.0M
2022-11-29 41.80 42.10 41.65 41.75 0.0M
2022-11-28 42.60 42.60 41.80 42.20 0.0M
2022-11-25 42.00 42.20 41.85 41.95 0.0M
2022-11-24 42.00 42.70 41.90 42.15 0.0M
2022-11-23 42.10 42.10 41.50 41.90 0.0M
2022-11-22 42.25 42.25 41.70 41.95 0.0M
2022-11-21 41.40 42.05 41.10 41.80 0.0M
2022-11-18 41.35 41.45 41.10 41.40 0.0M
2022-11-17 41.70 42.00 41.35 41.60 0.0M
2022-11-16 41.25 41.55 41.15 41.40 0.0M
2022-11-15 41.10 41.55 41.10 41.15 0.0M
2022-11-14 41.30 41.65 41.30 41.65 0.0M
2022-11-11 43.00 43.00 41.20 41.50 0.0M
2022-11-10 42.45 42.90 41.90 41.95 0.0M
2022-11-09 42.70 42.70 41.80 42.05 0.0M
2022-11-08 41.35 43.00 41.35 41.80 0.0M
2022-11-07 41.30 41.30 41.00 41.00 0.0M
2022-11-04 41.00 41.00 40.90 41.00 0.0M
2022-11-03 40.60 41.80 40.60 41.00 0.0M
2022-11-02 41.80 42.50 41.80 41.95 0.0M
2022-11-01 40.55 42.00 40.25 41.65 0.0M
2022-10-31 41.50 41.50 40.45 40.55 0.0M
2022-10-28 41.05 41.50 40.85 41.20 0.0M
2022-10-27 41.00 41.35 40.40 41.05 0.0M
2022-10-26 40.95 41.10 40.20 41.00 0.0M
2022-10-25 40.35 41.15 39.50 40.95 0.0M
2022-10-24 38.95 41.55 38.35 40.50 0.0M
2022-10-21 38.90 39.45 38.85 38.95 0.0M
2022-10-20 38.70 39.80 38.35 39.00 0.0M
2022-10-19 38.95 39.50 38.70 39.20 0.0M
2022-10-18 38.90 39.15 38.60 39.15 0.0M
2022-10-17 38.60 38.70 37.75 38.55 0.0M
2022-10-14 39.00 39.30 38.75 39.10 0.0M
2022-10-13 39.35 39.70 37.60 38.55 0.0M
2022-10-12 39.80 39.80 39.10 39.75 0.0M
2022-10-11 41.00 41.00 39.60 39.80 0.0M
2022-10-07 40.40 41.25 40.40 41.10 0.0M
2022-10-06 41.25 41.25 40.90 40.95 0.0M
2022-10-05 41.60 42.00 40.90 41.20 0.0M
2022-10-04 40.95 41.60 40.90 41.30 0.0M
2022-10-03 40.10 40.75 40.10 40.50 0.0M
2022-09-30 41.30 41.30 40.15 40.70 0.0M
2022-09-29 41.15 41.75 40.95 41.30 0.0M
2022-09-28 43.00 43.00 40.70 41.65 0.0M
2022-09-27 43.50 43.50 42.00 43.00 0.0M
2022-09-26 43.85 43.85 42.05 43.80 0.0M
2022-09-23 44.50 44.50 43.65 43.85 0.0M
2022-09-22 45.20 45.20 43.25 44.80 0.0M
2022-09-21 46.20 46.45 45.05 45.50 0.0M
2022-09-20 47.60 47.60 46.00 46.20 0.0M
2022-09-19 50.30 50.60 50.10 50.60 0.0M
2022-09-16 50.50 51.20 50.30 50.60 0.0M
2022-09-15 50.70 51.20 50.50 50.50 0.0M
2022-09-14 50.10 50.90 49.80 50.60 0.0M
2022-09-13 50.20 50.90 50.20 50.70 0.0M
2022-09-12 49.65 50.40 49.65 50.10 0.0M
2022-09-08 49.30 49.70 49.30 49.65 0.0M
2022-09-07 49.40 49.75 49.15 49.30 0.0M
2022-09-06 49.45 50.10 49.05 49.40 0.0M
2022-09-05 50.20 50.30 49.30 49.40 0.0M
2022-09-02 49.95 51.00 49.95 50.20 0.0M
2022-09-01 49.55 50.60 49.10 49.95 0.0M
2022-08-31 47.50 49.60 47.50 49.55 0.0M
2022-08-30 46.80 48.40 46.80 47.95 0.0M
2022-08-29 46.80 46.95 46.35 46.80 0.0M
2022-08-26 46.30 47.85 46.30 47.35 0.0M
2022-08-25 46.15 46.50 46.15 46.30 0.0M
2022-08-24 45.50 46.35 45.50 46.15 0.0M
2022-08-23 45.50 45.85 45.40 45.50 0.0M
2022-08-22 46.50 46.50 46.00 46.00 0.0M
2022-08-19 46.35 46.70 46.10 46.50 0.0M
2022-08-18 46.30 46.55 45.30 46.40 0.0M
2022-08-17 46.35 46.40 46.10 46.30 0.0M
2022-08-16 46.30 46.60 46.30 46.35 0.0M
2022-08-15 46.00 46.30 45.70 46.30 0.0M
2022-08-12 45.50 46.10 45.20 46.00 0.0M
2022-08-11 45.05 45.90 44.95 45.25 0.0M
2022-08-10 45.10 45.50 44.60 45.20 0.0M
2022-08-09 44.65 45.15 44.20 44.95 0.0M
2022-08-08 44.70 45.00 44.00 44.65 0.0M
2022-08-05 44.25 44.90 44.25 44.70 0.0M
2022-08-04 44.95 44.95 43.00 44.25 0.0M
2022-08-03 44.20 44.75 44.10 44.60 0.0M
2022-08-02 44.65 45.00 44.30 44.80 0.0M
2022-08-01 45.20 45.20 44.90 45.10 0.0M
2022-07-29 45.30 45.40 44.90 45.40 0.0M
2022-07-28 44.55 45.50 44.50 45.20 0.0M
2022-07-27 44.90 44.90 44.40 44.55 0.0M
2022-07-26 45.00 45.00 44.50 44.65 0.0M
2022-07-25 44.95 45.00 44.50 45.00 0.0M
2022-07-22 44.45 44.95 44.10 44.95 0.0M
2022-07-21 44.05 44.60 43.90 44.50 0.0M
2022-07-20 45.00 45.20 44.00 44.05 0.0M
2022-07-19 44.60 44.95 44.40 44.40 0.0M
2022-07-18 44.95 44.95 44.60 44.60 0.0M
2022-07-15 43.80 44.65 43.80 44.55 0.0M
2022-07-14 43.55 44.10 43.55 44.05 0.0M
2022-07-13 43.60 43.85 43.40 43.60 0.0M
2022-07-12 43.20 43.40 42.45 42.95 0.0M
2022-07-11 41.95 43.50 41.95 43.50 0.0M
2022-07-08 42.85 43.40 42.65 43.05 0.0M
2022-07-07 41.75 42.50 41.60 42.25 0.0M
2022-07-06 43.40 43.40 41.30 42.05 0.0M
2022-07-05 42.70 43.40 41.75 43.40 0.0M
2022-07-04 41.70 42.60 41.50 42.40 0.0M
2022-07-01 43.70 43.70 41.60 41.70 0.0M
2022-06-30 44.85 44.85 43.20 43.70 0.0M
2022-06-29 44.60 44.90 44.10 44.80 0.0M
2022-06-28 45.20 45.50 43.75 44.60 0.0M
2022-06-27 47.00 47.00 45.30 45.50 0.0M
2022-06-24 44.50 44.85 44.30 44.75 0.0M
2022-06-23 44.75 44.95 43.10 44.50 0.0M
2022-06-22 45.20 45.85 44.00 44.25 0.0M
2022-06-21 44.95 46.40 44.20 46.40 0.0M
2022-06-20 45.95 45.95 43.65 45.10 0.0M
2022-06-17 44.50 45.95 44.50 45.95 0.0M
2022-06-16 46.40 46.60 45.00 45.00 0.0M
2022-06-15 46.60 46.60 46.10 46.20 0.0M
2022-06-14 46.60 47.00 45.70 46.70 0.0M
2022-06-13 47.80 48.15 46.80 47.30 0.0M
2022-06-10 48.50 48.85 48.50 48.65 0.0M
2022-06-09 48.95 49.40 48.95 48.95 0.0M
2022-06-08 48.60 49.90 48.50 48.80 0.0M
2022-06-07 48.80 49.10 48.60 48.60 0.0M
2022-06-06 49.30 50.10 48.95 48.95 0.0M
2022-06-02 49.05 49.50 48.70 49.30 0.0M
2022-06-01 49.65 50.10 49.05 49.50 0.0M
2022-05-31 49.75 49.75 48.70 49.40 0.0M
2022-05-30 49.60 50.30 49.50 49.75 0.0M
2022-05-27 49.30 49.40 48.25 49.00 0.0M
2022-05-26 48.55 50.00 48.35 48.60 0.0M
2022-05-25 47.25 48.55 47.10 48.20 0.0M
2022-05-24 48.50 48.50 47.05 47.30 0.0M
2022-05-23 48.10 48.10 47.50 47.75 0.0M
2022-05-20 47.65 48.10 47.55 48.00 0.0M
2022-05-19 47.70 48.05 47.15 47.80 0.0M
2022-05-18 47.95 48.80 47.95 48.75 0.0M
2022-05-17 47.50 48.20 47.40 47.60 0.0M
2022-05-16 48.10 48.15 47.15 47.50 0.0M
2022-05-13 46.95 48.05 46.95 48.00 0.0M
2022-05-12 48.00 48.90 46.30 46.95 0.0M
2022-05-11 48.60 49.60 48.10 48.50 0.0M
2022-05-10 48.50 49.75 48.50 49.75 0.0M
2022-05-09 50.00 50.10 48.45 49.40 0.0M
2022-05-06 50.70 50.70 49.85 50.20 0.0M
2022-05-05 51.40 52.20 51.40 51.80 0.0M
2022-05-04 52.90 52.90 51.20 51.30 0.0M
2022-05-03 52.20 53.30 52.20 52.90 0.0M
2022-04-29 52.10 53.10 52.10 52.80 0.0M
2022-04-28 52.80 53.60 52.00 52.00 0.0M
2022-04-27 54.00 54.00 51.70 52.80 0.0M
2022-04-25 57.00 57.40 54.10 54.20 0.0M
2022-04-22 60.50 62.00 58.10 58.10 0.0M
2022-04-21 57.80 60.00 57.80 60.00 0.0M
2022-04-20 57.10 59.70 57.10 57.20 0.0M
2022-04-19 59.20 59.20 56.90 56.90 0.0M
2022-04-18 57.90 59.70 55.50 58.00 0.0M
2022-04-15 60.50 60.60 58.20 58.20 0.0M
2022-04-14 59.00 59.40 58.00 59.40 0.0M
2022-04-13 59.10 60.30 57.80 59.00 0.0M
2022-04-12 55.80 60.70 55.00 59.00 0.0M
2022-04-11 54.60 56.80 54.60 56.20 0.0M
2022-04-08 52.80 53.80 52.70 53.80 0.0M
2022-04-07 53.50 54.60 52.50 52.60 0.0M
2022-04-06 54.20 55.20 53.30 53.60 0.0M
2022-04-01 52.30 53.90 51.90 53.90 0.0M
2022-03-31 52.90 53.40 52.50 52.50 0.0M
2022-03-30 52.70 53.00 52.00 52.60 0.0M
2022-03-29 52.20 53.60 51.20 52.10 0.0M
2022-03-28 52.00 52.20 50.30 52.20 0.0M
2022-03-25 53.00 53.10 51.20 52.40 0.0M
2022-03-24 53.40 53.50 52.90 53.50 0.0M
2022-03-23 52.90 54.20 52.80 53.40 0.0M
2022-03-22 52.60 52.80 52.20 52.80 0.0M
2022-03-21 51.60 52.80 51.60 52.70 0.0M
2022-03-18 51.60 52.00 51.20 51.60 0.0M
2022-03-17 51.50 52.10 51.30 51.50 0.0M
2022-03-16 51.30 51.70 50.90 51.00 0.0M
2022-03-15 52.50 52.50 50.30 51.30 0.0M
2022-03-14 51.70 52.90 51.70 52.50 0.0M
2022-03-11 51.00 52.10 50.30 52.10 0.0M
2022-03-10 52.20 52.50 52.00 52.40 0.0M
2022-03-09 50.30 51.40 50.30 51.40 0.0M
2022-03-08 51.00 51.40 49.70 50.60 0.0M
2022-03-07 51.60 51.90 49.85 51.90 0.0M
2022-03-04 54.00 54.00 51.60 52.10 0.0M
2022-03-03 54.20 54.60 53.30 54.10 0.0M
2022-03-02 54.20 55.20 53.50 54.20 0.0M
2022-03-01 54.50 54.90 53.80 54.20 0.0M
2022-02-25 53.60 54.70 53.10 54.50 0.0M
2022-02-24 55.00 55.00 52.70 53.40 0.0M
2022-02-23 54.00 55.40 53.60 55.00 0.0M
2022-02-22 55.00 55.70 53.40 54.00 0.0M
2022-02-21 54.40 55.90 53.70 55.40 0.0M
2022-02-18 53.60 54.60 53.60 54.20 0.0M
2022-02-17 54.20 55.40 53.50 53.60 0.0M
2022-02-16 54.80 54.80 54.00 54.30 0.0M
2022-02-15 54.40 55.20 54.00 54.00 0.0M
2022-02-14 54.80 56.50 54.10 55.60 0.0M
2022-02-11 52.30 55.80 52.30 54.80 0.0M
2022-02-10 54.10 54.50 53.00 53.70 0.0M
2022-02-09 53.00 54.50 52.50 54.10 0.0M
2022-02-08 52.30 52.90 51.80 52.70 0.0M
2022-02-07 51.40 52.90 51.00 52.40 0.0M
2022-01-26 48.50 50.80 48.50 50.30 0.0M
2022-01-25 48.85 50.30 48.10 48.50 0.0M
2022-01-24 49.10 49.90 48.50 49.65 0.0M
2022-01-21 51.10 51.40 49.75 49.85 0.0M
2022-01-20 51.90 52.30 51.30 52.20 0.0M
2022-01-19 52.00 53.20 51.50 51.80 0.0M
2022-01-18 54.60 55.50 53.20 53.20 0.0M
2022-01-17 54.20 54.80 52.80 54.50 0.0M
2022-01-14 56.50 56.50 53.30 54.20 0.0M
2022-01-13 52.30 57.50 52.30 57.50 0.0M
2022-01-12 51.50 53.30 51.20 52.30 0.0M
2022-01-11 51.00 52.00 50.70 51.30 0.0M
2022-01-10 51.00 51.50 50.30 50.70 0.0M
2022-01-07 52.80 52.80 50.50 50.60 0.0M
2022-01-06 50.70 53.00 50.70 51.80 0.0M
2022-01-05 51.10 52.50 50.10 51.40 0.0M
2022-01-04 52.40 52.40 50.40 51.10 0.0M
2022-01-03 51.70 53.50 51.00 51.80 0.0M