汉翔公司

2634
🏛️ 中国台湾 →
56.30
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
2022-12-30 35.00 36.40 35.00 35.75 30.0M
2022-12-29 35.10 35.25 34.75 35.10 6.4M
2022-12-28 35.40 35.70 35.00 35.10 7.9M
2022-12-27 35.70 35.75 34.85 35.00 8.7M
2022-12-26 35.30 35.75 34.85 35.25 17.9M
2022-12-23 33.30 35.00 33.05 34.55 14.5M
2022-12-22 33.80 33.80 33.35 33.50 5.1M
2022-12-21 33.75 33.80 33.00 33.25 5.0M
2022-12-20 34.50 34.70 33.30 33.30 9.1M
2022-12-19 34.95 35.00 34.40 34.40 5.2M
2022-12-16 35.30 35.45 34.60 34.95 11.6M
2022-12-15 35.05 36.10 34.75 35.95 19.4M
2022-12-14 34.35 35.05 34.30 35.00 8.3M
2022-12-13 35.05 35.20 34.35 34.35 8.3M
2022-12-12 34.90 35.35 34.25 34.85 9.3M
2022-12-09 35.75 35.85 34.65 34.85 15.4M
2022-12-08 35.30 36.10 34.90 35.20 20.7M
2022-12-07 36.30 37.00 34.35 35.85 40.4M
2022-12-06 36.25 36.95 34.70 35.60 27.5M
2022-12-05 34.95 38.00 34.90 36.25 48.5M
2022-12-02 33.80 35.40 33.25 34.80 37.4M
2022-12-01 33.50 33.85 33.00 33.10 16.5M
2022-11-30 33.80 33.95 32.95 33.40 30.4M
2022-11-29 32.10 35.05 31.95 33.90 66.3M
2022-11-28 31.50 32.25 31.35 31.90 8.5M
2022-11-25 31.50 31.80 31.35 31.40 4.9M
2022-11-24 31.65 31.80 31.20 31.40 6.8M
2022-11-23 31.95 31.95 31.45 31.55 9.4M
2022-11-22 31.10 32.20 31.10 31.55 20.7M
2022-11-21 31.30 31.30 30.90 30.90 3.2M
2022-11-18 30.70 31.30 30.55 31.05 7.0M
2022-11-17 31.10 31.10 30.50 30.60 12.3M
2022-11-16 31.20 31.80 31.00 31.05 12.2M
2022-11-15 31.25 31.40 30.80 30.95 7.0M
2022-11-14 30.95 31.35 30.85 31.15 5.5M
2022-11-11 31.55 31.65 30.90 30.90 5.4M
2022-11-10 31.00 31.30 30.85 31.10 4.0M
2022-11-09 31.75 31.75 30.90 31.05 11.4M
2022-11-08 33.10 33.15 31.50 31.60 15.2M
2022-11-07 32.80 33.40 32.70 33.05 3.7M
2022-11-04 33.10 33.40 32.60 32.65 4.1M
2022-11-03 32.15 33.25 31.95 33.10 4.4M
2022-11-02 32.00 33.10 32.00 32.45 7.0M
2022-11-01 31.50 31.95 31.50 31.80 4.0M
2022-10-31 30.95 31.60 30.85 31.35 2.0M
2022-10-28 31.25 31.70 30.60 30.60 2.9M
2022-10-27 31.10 31.50 31.10 31.20 1.8M
2022-10-26 31.40 31.40 30.90 31.05 3.5M
2022-10-25 32.50 32.50 31.25 31.35 5.8M
2022-10-24 32.00 32.70 31.90 32.30 7.7M
2022-10-21 30.40 31.90 30.05 31.60 7.7M
2022-10-20 31.35 31.35 29.80 30.25 9.4M
2022-10-19 31.40 31.60 31.00 31.15 4.8M
2022-10-18 31.95 32.00 31.25 31.30 3.4M
2022-10-17 31.50 31.85 31.25 31.80 3.5M
2022-10-14 31.90 31.95 31.15 31.45 7.0M
2022-10-13 32.90 32.95 30.95 31.15 9.1M
2022-10-12 33.45 33.65 32.65 32.90 3.8M
2022-10-11 33.10 34.05 32.95 33.55 4.8M
2022-10-07 33.80 34.20 33.15 33.45 4.0M
2022-10-06 34.20 34.20 33.85 33.95 1.2M
2022-10-05 34.70 34.70 34.05 34.10 2.1M
2022-10-04 34.65 34.70 34.15 34.35 2.1M
2022-10-03 33.60 34.50 33.55 34.15 2.8M
2022-09-30 33.70 33.85 32.90 33.80 3.5M
2022-09-29 34.20 34.60 33.85 34.00 4.6M
2022-09-28 34.20 34.95 33.70 33.70 6.6M
2022-09-27 35.55 35.70 34.00 34.15 10.3M
2022-09-26 36.35 37.15 35.30 35.55 14.8M
2022-09-23 36.15 36.50 35.85 36.10 3.5M
2022-09-22 35.30 36.15 35.30 35.95 2.9M
2022-09-21 36.00 36.15 35.50 35.55 2.0M
2022-09-20 35.90 36.15 35.60 36.10 1.9M
2022-09-19 36.05 36.25 35.45 35.60 2.6M
2022-09-16 36.30 36.50 35.75 36.05 3.2M
2022-09-15 37.00 37.90 36.55 36.55 7.6M
2022-09-14 36.15 37.00 35.90 36.85 3.4M
2022-09-13 37.00 37.00 36.40 36.70 4.2M
2022-09-12 36.45 36.85 36.40 36.80 6.1M
2022-09-08 35.90 36.10 35.65 36.00 3.6M
2022-09-07 35.60 36.05 35.50 35.75 3.8M
2022-09-06 35.55 36.20 35.30 35.60 5.6M
2022-09-05 35.20 35.70 35.20 35.35 2.5M
2022-09-02 35.60 35.60 35.20 35.20 2.3M
2022-09-01 35.25 35.75 35.25 35.25 2.5M
2022-08-31 35.15 35.75 35.00 35.50 4.6M
2022-08-30 35.10 35.75 35.05 35.15 3.6M
2022-08-29 35.30 35.50 35.00 35.00 3.9M
2022-08-26 35.90 36.20 35.75 35.80 2.8M
2022-08-25 36.00 36.10 35.65 35.75 2.4M
2022-08-24 36.20 36.20 35.65 35.75 4.1M
2022-08-23 35.30 36.00 35.10 35.90 6.6M
2022-08-22 34.80 35.45 34.65 35.20 5.3M
2022-08-19 35.40 35.65 35.00 35.10 5.4M
2022-08-18 35.10 35.45 34.85 35.40 6.3M
2022-08-17 35.70 35.70 34.90 35.05 9.7M
2022-08-16 37.15 37.15 35.60 35.60 11.1M
2022-08-15 37.10 37.25 36.50 36.90 6.8M
2022-08-12 37.15 37.40 37.00 37.00 4.3M
2022-08-11 37.20 37.40 36.80 36.80 5.6M
2022-08-10 37.20 37.40 36.65 36.75 6.6M
2022-08-09 37.10 37.50 36.80 37.15 10.9M
2022-08-08 36.35 37.95 36.25 37.00 24.5M
2022-08-05 36.00 36.40 35.50 35.95 15.7M
2022-08-04 37.00 37.45 35.40 36.00 17.6M
2022-08-03 38.70 38.80 36.00 37.10 42.4M
2022-08-02 37.40 38.45 37.05 38.20 49.1M
2022-08-01 36.45 37.65 35.85 37.35 30.7M
2022-07-29 35.40 36.10 35.10 35.90 8.5M
2022-07-28 36.05 36.10 35.20 35.25 8.9M
2022-07-27 35.20 36.20 35.10 35.90 13.4M
2022-07-26 35.15 35.40 34.85 35.20 6.7M
2022-07-25 35.10 35.45 34.90 34.95 5.8M
2022-07-22 35.10 35.65 34.30 35.00 12.7M
2022-07-21 35.35 35.35 34.20 34.70 12.0M
2022-07-20 35.20 35.80 34.75 35.35 9.4M
2022-07-19 35.10 35.65 34.65 35.00 6.2M
2022-07-18 35.50 35.75 34.50 35.00 10.4M
2022-07-15 35.50 35.55 34.20 35.10 14.4M
2022-07-14 36.10 36.50 35.40 35.85 20.0M
2022-07-13 35.15 36.45 34.65 36.05 36.0M
2022-07-12 34.00 34.85 33.65 34.25 16.7M
2022-07-11 33.20 34.65 33.20 34.35 21.3M
2022-07-08 33.95 34.70 32.60 32.75 17.2M
2022-07-07 34.20 34.35 33.25 33.40 11.7M
2022-07-06 34.65 34.85 33.60 33.85 17.2M
2022-07-05 33.90 34.90 33.25 34.70 27.1M
2022-07-04 33.20 33.75 31.80 33.10 25.5M
2022-07-01 32.75 34.30 32.45 32.55 35.7M
2022-06-30 32.90 33.30 31.85 32.35 15.5M
2022-06-29 32.40 33.25 32.00 32.20 13.1M
2022-06-28 31.90 32.70 31.85 32.15 7.2M
2022-06-27 31.70 32.35 31.60 31.85 8.6M
2022-06-24 31.00 32.10 31.00 31.75 11.5M
2022-06-23 31.50 32.75 31.05 31.15 21.3M
2022-06-22 34.40 34.40 31.35 31.35 34.3M
2022-06-21 34.40 34.80 33.30 34.40 45.7M
2022-06-20 38.20 39.50 34.40 34.40 127.7M
2022-06-17 35.10 38.20 34.05 38.20 69.2M
2022-06-16 34.40 36.30 34.00 34.75 38.1M
2022-06-15 33.55 34.10 33.50 34.00 7.2M
2022-06-14 33.60 33.85 32.95 33.45 2.9M
2022-06-13 33.10 33.70 32.75 33.45 4.0M
2022-06-10 33.60 33.70 33.40 33.45 1.7M
2022-06-09 34.10 34.40 33.70 33.95 3.9M
2022-06-08 34.00 34.05 33.50 34.05 4.4M
2022-06-07 32.90 33.90 32.85 33.60 3.7M
2022-06-06 33.20 33.45 32.90 32.95 3.1M
2022-06-02 33.80 33.90 33.15 33.40 5.4M
2022-06-01 34.20 34.80 33.80 33.90 8.1M
2022-05-31 34.20 34.60 34.00 34.10 5.9M
2022-05-30 33.90 34.35 33.80 34.20 4.0M
2022-05-27 34.10 34.55 33.40 33.50 8.4M
2022-05-26 34.40 34.45 33.85 33.95 6.5M
2022-05-25 33.80 34.80 33.80 33.85 14.6M
2022-05-24 34.20 34.40 33.90 34.00 9.8M
2022-05-23 33.55 34.40 33.35 33.75 14.8M
2022-05-20 32.70 33.85 32.70 33.30 11.9M
2022-05-19 32.30 32.85 32.20 32.45 3.9M
2022-05-18 32.70 33.05 32.30 32.80 4.5M
2022-05-17 31.80 32.70 31.80 32.50 4.3M
2022-05-16 31.75 32.25 31.30 31.95 4.0M
2022-05-13 31.65 31.95 31.40 31.55 4.4M
2022-05-12 32.80 32.80 31.15 31.15 9.9M
2022-05-11 33.30 33.80 32.85 32.90 7.0M
2022-05-10 32.35 33.60 31.90 33.60 9.1M
2022-05-09 32.50 33.75 32.40 32.55 10.8M
2022-05-06 32.00 32.80 31.90 32.50 4.9M
2022-05-05 32.70 33.00 32.45 32.50 4.2M
2022-05-04 32.85 32.95 32.15 32.25 5.7M
2022-05-03 33.60 34.15 32.70 32.85 8.4M
2022-04-29 33.45 33.55 33.00 33.20 6.7M
2022-04-28 33.05 33.65 32.75 33.20 5.7M
2022-04-27 33.45 33.80 32.75 33.25 12.6M
2022-04-26 34.40 35.30 33.15 34.20 21.9M
2022-04-25 34.10 34.70 33.70 34.20 18.2M
2022-04-22 32.95 34.70 32.85 34.70 21.4M
2022-04-21 33.80 34.00 32.70 32.80 13.1M
2022-04-20 34.20 34.70 33.50 33.80 15.5M
2022-04-19 33.60 34.00 32.95 34.00 15.6M
2022-04-18 34.00 34.30 32.85 33.50 20.5M
2022-04-15 32.25 34.30 32.05 33.75 33.6M
2022-04-14 31.15 33.30 31.10 32.30 30.7M
2022-04-13 30.80 31.10 30.50 30.85 10.8M
2022-04-12 29.60 30.80 29.55 30.70 7.7M
2022-04-11 30.00 30.45 29.75 29.80 7.2M
2022-04-08 29.35 29.50 29.25 29.30 1.7M
2022-04-07 29.20 29.55 29.10 29.20 1.0M
2022-04-06 29.35 29.40 29.10 29.35 1.0M
2022-04-01 29.35 29.40 29.25 29.35 0.6M
2022-03-31 29.35 29.50 29.35 29.35 0.7M
2022-03-30 29.35 29.50 29.30 29.35 0.9M
2022-03-29 29.50 29.65 29.25 29.30 1.6M
2022-03-28 29.45 29.50 29.25 29.50 0.7M
2022-03-25 29.70 29.75 29.55 29.60 0.8M
2022-03-24 29.80 29.85 29.60 29.70 0.8M
2022-03-23 29.70 29.85 29.50 29.85 1.2M
2022-03-22 29.75 29.75 29.55 29.55 1.0M
2022-03-21 29.70 29.85 29.55 29.60 0.7M
2022-03-18 29.55 29.65 29.40 29.55 0.7M
2022-03-17 29.40 29.60 29.25 29.50 1.1M
2022-03-16 29.15 29.15 28.75 29.10 1.4M
2022-03-15 29.20 29.50 29.00 29.00 1.3M
2022-03-14 29.35 29.50 29.25 29.30 0.9M
2022-03-11 29.75 29.75 29.40 29.40 0.5M
2022-03-10 29.35 29.80 29.35 29.75 1.7M
2022-03-09 29.35 29.40 28.80 29.25 2.0M
2022-03-08 29.35 29.45 28.60 28.75 3.9M
2022-03-07 30.05 30.60 29.55 29.55 2.3M
2022-03-04 29.75 30.00 29.75 29.90 1.2M
2022-03-03 30.30 30.30 29.90 29.95 0.9M
2022-03-02 29.95 30.25 29.90 30.15 1.2M
2022-03-01 30.00 30.90 29.85 30.05 5.4M
2022-02-25 29.55 29.80 29.45 29.55 1.1M
2022-02-24 29.95 29.95 29.45 29.45 1.9M
2022-02-23 29.95 30.10 29.50 29.90 1.3M
2022-02-22 29.90 30.20 29.40 29.95 2.7M
2022-02-21 30.25 30.35 30.05 30.05 2.1M
2022-02-18 29.85 30.30 29.80 30.15 4.7M
2022-02-17 29.50 30.05 29.50 29.95 4.8M
2022-02-16 29.55 29.80 29.40 29.45 1.6M
2022-02-15 29.25 29.55 29.20 29.35 1.1M
2022-02-14 29.45 29.45 29.10 29.25 1.4M
2022-02-11 29.50 29.75 29.50 29.60 1.0M
2022-02-10 29.85 29.90 29.60 29.65 1.0M
2022-02-09 29.70 29.85 29.55 29.75 0.8M
2022-02-08 29.40 29.95 29.40 29.70 0.9M
2022-02-07 29.25 29.60 29.25 29.55 1.0M
2022-01-26 29.05 29.35 29.05 29.10 1.2M
2022-01-25 29.25 29.30 28.90 29.05 1.9M
2022-01-24 29.20 29.40 29.00 29.35 1.7M
2022-01-21 29.60 29.65 29.30 29.45 1.8M
2022-01-20 29.75 29.80 29.60 29.80 0.7M
2022-01-19 29.60 29.85 29.60 29.70 1.0M
2022-01-18 29.75 29.90 29.65 29.65 0.8M
2022-01-17 29.75 29.80 29.55 29.70 0.8M
2022-01-14 30.10 30.20 29.70 29.80 1.7M
2022-01-13 29.70 30.25 29.70 30.15 2.0M
2022-01-12 30.20 30.20 29.50 29.70 1.5M
2022-01-11 30.50 30.55 29.90 29.95 2.4M
2022-01-10 30.45 31.15 30.10 30.40 6.3M
2022-01-07 30.00 30.45 29.85 29.95 5.0M
2022-01-06 29.70 30.10 29.65 29.65 3.4M
2022-01-05 29.50 29.70 29.50 29.55 1.0M
2022-01-04 29.30 29.60 29.30 29.50 1.3M
2022-01-03 29.35 29.50 29.25 29.30 0.9M