凡甲科技

3526
🏛️ 中国台湾 →
247.50
最后更新: 2025-09-26
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
2021-12-30 185.50 187.50 184.00 184.50 0.0M
2021-12-29 181.00 185.00 181.00 184.00 0.0M
2021-12-28 179.50 185.00 179.50 184.00 0.0M
2021-12-27 189.50 191.50 180.50 181.50 0.0M
2021-12-24 195.00 199.00 185.00 193.00 0.0M
2021-12-23 189.50 195.50 186.00 187.50 0.0M
2021-12-22 176.00 191.00 175.00 188.00 0.0M
2021-12-21 172.50 176.50 171.00 174.50 0.0M
2021-12-20 171.00 173.00 169.50 172.50 0.0M
2021-12-17 172.50 174.00 169.50 169.50 0.0M
2021-12-16 171.00 175.00 169.00 174.50 0.0M
2021-12-15 166.00 169.50 164.00 169.00 0.0M
2021-12-14 169.00 169.00 163.00 164.50 0.0M
2021-12-13 173.00 173.00 170.00 170.00 0.0M
2021-12-10 177.00 177.00 171.00 171.50 0.0M
2021-12-09 173.50 177.00 173.00 176.00 0.0M
2021-12-08 173.50 173.50 170.00 171.00 0.0M
2021-12-07 177.00 178.50 170.00 171.00 0.0M
2021-12-06 173.50 176.50 173.50 175.00 0.0M
2021-12-03 174.00 178.00 172.50 174.50 0.0M
2021-12-02 177.00 179.00 171.00 171.50 0.0M
2021-12-01 172.00 178.00 171.50 175.00 0.0M
2021-11-30 165.00 167.00 164.50 164.50 0.0M
2021-11-29 160.50 164.50 155.00 163.00 0.0M
2021-11-26 170.00 171.00 162.00 163.50 0.0M
2021-11-25 179.00 179.00 170.00 170.00 0.0M
2021-11-24 170.00 176.50 167.50 176.00 0.0M
2021-11-23 172.00 173.00 167.50 167.50 0.0M
2021-11-22 174.50 175.00 170.50 171.00 0.0M
2021-11-19 173.50 176.50 172.00 174.50 0.0M
2021-11-18 171.00 173.50 169.50 172.00 0.0M
2021-11-17 174.50 175.00 169.50 171.00 0.0M
2021-11-16 168.00 178.00 166.50 171.50 0.0M
2021-11-15 163.00 168.00 160.50 165.00 0.0M
2021-11-12 160.00 162.50 159.50 160.00 0.0M
2021-11-11 160.00 163.00 158.50 159.00 0.0M
2021-11-10 161.00 162.00 158.50 162.00 0.0M
2021-11-09 158.50 163.00 158.50 160.00 0.0M
2021-11-08 163.00 165.50 158.00 160.00 0.0M
2021-11-05 169.00 169.00 162.50 165.00 0.0M
2021-11-04 170.50 173.50 167.50 168.00 0.0M
2021-11-03 173.50 173.50 165.00 167.50 0.0M
2021-11-02 181.50 186.00 166.50 172.50 0.0M
2021-11-01 161.50 173.50 160.50 173.50 0.0M
2021-10-29 159.00 162.00 156.50 158.00 0.0M
2021-10-28 159.50 159.50 155.50 156.00 0.0M
2021-10-27 154.50 159.00 153.50 159.00 0.0M
2021-10-26 161.00 162.00 155.00 155.50 0.0M
2021-10-25 158.50 165.00 157.00 159.50 0.0M
2021-10-22 153.00 157.50 153.00 156.50 0.0M
2021-10-21 156.00 156.00 151.00 151.50 0.0M
2021-10-20 153.50 156.00 150.50 155.50 0.0M
2021-10-19 148.50 155.00 148.50 152.50 0.0M
2021-10-18 151.00 151.00 146.00 147.50 0.0M
2021-10-15 145.00 154.00 145.00 149.50 0.0M
2021-10-14 142.50 143.50 137.50 142.00 0.0M
2021-10-13 149.00 149.00 140.50 141.00 0.0M
2021-10-12 146.50 150.50 146.00 146.50 0.0M
2021-10-08 148.00 152.00 147.00 148.50 0.0M
2021-10-07 145.00 149.00 144.50 148.00 0.0M
2021-10-06 148.50 149.50 142.50 144.00 0.0M
2021-10-05 138.50 148.00 137.50 147.50 0.0M
2021-10-04 146.00 148.00 141.50 143.00 0.0M
2021-10-01 152.00 152.50 143.00 144.00 0.0M
2021-09-30 150.50 155.50 149.00 155.00 0.0M
2021-09-29 152.50 154.50 150.00 150.50 0.0M
2021-09-28 158.00 159.00 154.50 157.00 0.0M
2021-09-27 164.00 165.00 159.00 159.50 0.0M
2021-09-24 161.00 165.00 159.50 163.50 0.0M
2021-09-23 156.50 160.00 156.50 159.00 0.0M
2021-09-22 157.00 158.00 153.50 154.50 0.0M
2021-09-17 159.50 162.00 157.50 162.00 0.0M
2021-09-16 161.00 162.50 158.50 159.50 0.0M
2021-09-15 164.00 165.00 159.00 160.50 0.0M
2021-09-14 164.50 168.50 163.50 164.50 0.0M
2021-09-13 169.00 172.00 164.50 164.50 0.0M
2021-09-10 170.00 170.50 163.00 168.50 0.0M
2021-09-09 165.00 172.00 165.00 171.50 0.0M
2021-09-08 175.50 175.50 168.00 169.00 0.0M
2021-09-07 175.50 181.00 168.00 178.50 0.0M
2021-09-06 184.50 187.00 175.50 175.50 0.0M
2021-09-03 189.50 190.50 182.00 189.50 0.0M
2021-09-02 195.50 196.50 185.00 185.50 0.0M
2021-09-01 189.00 196.00 188.50 195.50 0.0M
2021-08-31 187.00 192.00 186.50 188.00 0.0M
2021-08-30 188.50 192.50 186.00 188.00 0.0M
2021-08-27 189.00 194.50 186.50 187.00 0.0M
2021-08-26 183.00 190.00 181.00 190.00 0.0M
2021-08-25 185.00 188.50 179.00 182.00 0.0M
2021-08-24 185.00 190.00 182.00 184.50 0.0M
2021-08-23 169.00 181.50 167.50 181.50 0.0M
2021-08-20 162.50 167.00 160.00 165.00 0.0M
2021-08-19 167.00 169.00 160.00 161.50 0.0M
2021-08-18 159.00 171.00 151.00 170.50 0.0M
2021-08-17 165.50 172.00 160.00 160.00 0.0M
2021-08-16 160.50 166.50 158.00 163.50 0.0M
2021-08-13 168.50 169.50 161.50 163.00 0.0M
2021-08-12 166.50 173.50 165.50 170.00 0.0M
2021-08-11 176.00 179.50 165.00 165.50 0.0M
2021-08-10 189.00 189.00 174.00 175.50 0.0M
2021-08-09 195.50 200.50 192.00 195.00 0.0M
2021-08-06 211.50 213.50 200.00 200.50 0.0M
2021-08-05 216.00 220.00 211.00 211.00 0.0M
2021-08-04 218.00 227.00 210.00 216.00 0.0M
2021-08-03 214.50 216.00 206.00 216.00 0.0M
2021-08-02 198.00 213.50 196.00 213.50 0.0M
2021-07-30 193.00 207.50 193.00 194.50 0.0M
2021-07-29 198.00 204.00 193.00 196.00 0.0M
2021-07-28 193.00 198.50 176.50 196.50 0.0M
2021-07-27 208.00 208.00 186.50 187.00 0.0M
2021-07-26 196.00 206.50 196.00 206.50 0.0M
2021-07-23 185.00 191.50 183.50 188.00 0.0M
2021-07-22 178.50 188.50 175.00 183.00 0.0M
2021-07-21 172.50 179.00 170.50 173.00 0.0M
2021-07-20 171.00 174.00 166.00 168.50 0.0M
2021-07-19 176.00 176.50 172.00 173.50 0.0M
2021-07-16 169.50 176.00 169.00 175.00 0.0M
2021-07-15 176.50 176.50 171.00 171.00 0.0M
2021-07-14 173.50 179.00 170.00 175.50 0.0M
2021-07-13 181.50 187.00 168.50 173.00 0.0M
2021-07-12 175.00 182.50 171.00 182.50 0.0M
2021-07-09 161.00 170.00 159.00 166.00 0.0M
2021-07-08 160.00 162.50 158.50 159.50 0.0M
2021-07-07 159.00 163.50 158.50 159.50 0.0M
2021-07-06 160.00 162.00 157.00 158.50 0.0M
2021-07-05 156.00 163.00 155.50 160.00 0.0M
2021-07-02 149.50 154.00 149.50 153.50 0.0M
2021-07-01 153.50 153.50 148.00 148.00 0.0M
2021-06-30 154.00 155.00 150.50 152.00 0.0M
2021-06-29 155.00 158.00 151.50 151.50 0.0M
2021-06-28 153.00 155.00 151.00 151.00 0.0M
2021-06-25 158.50 159.00 153.00 153.50 0.0M
2021-06-24 148.50 156.50 146.50 155.00 0.0M
2021-06-23 143.50 154.00 143.50 148.50 0.0M
2021-06-22 150.50 150.50 143.00 143.00 0.0M
2021-06-21 147.00 147.50 144.50 145.00 0.0M
2021-06-18 146.00 149.50 142.00 149.00 0.0M
2021-06-17 137.00 144.50 137.00 143.50 0.0M
2021-06-16 136.50 139.50 136.50 137.00 0.0M
2021-06-15 137.50 138.00 137.00 137.50 0.0M
2021-06-11 137.00 139.00 137.00 137.50 0.0M
2021-06-10 137.00 139.00 136.50 137.50 0.0M
2021-06-09 137.50 138.50 136.50 137.00 0.0M
2021-06-08 140.50 142.00 138.00 139.00 0.0M
2021-06-07 137.50 142.50 136.50 140.50 0.0M
2021-06-04 138.50 139.00 137.50 137.50 0.0M
2021-06-03 139.50 140.50 138.50 139.00 0.0M
2021-06-02 144.50 145.50 138.50 139.50 0.0M
2021-06-01 136.50 144.00 136.50 143.50 0.0M
2021-05-31 136.50 138.00 134.50 136.50 0.0M
2021-05-28 135.50 136.00 134.00 135.00 0.0M
2021-05-27 132.50 136.00 132.50 133.50 0.0M
2021-05-26 136.00 136.00 133.50 135.00 0.0M
2021-05-25 134.00 136.50 133.00 135.00 0.0M
2021-05-24 131.50 132.50 130.00 131.50 0.0M
2021-05-21 132.50 134.00 131.00 131.50 0.0M
2021-05-20 135.50 135.50 131.00 131.00 0.0M
2021-05-19 131.50 134.00 129.00 133.00 0.0M
2021-05-18 126.00 132.50 124.50 131.50 0.0M
2021-05-17 120.50 129.00 118.00 122.00 0.0M
2021-05-14 132.00 138.00 130.50 130.50 0.0M
2021-05-13 122.00 132.00 121.00 130.00 0.0M
2021-05-12 138.00 138.00 124.50 127.50 0.0M
2021-05-11 142.00 142.00 137.50 138.00 0.0M
2021-05-10 150.00 150.00 144.00 144.00 0.0M
2021-05-07 149.00 151.00 147.00 150.00 0.0M
2021-05-06 148.00 148.50 145.00 145.50 0.0M
2021-05-05 144.00 149.50 144.00 145.00 0.0M
2021-05-04 152.50 153.00 142.00 146.00 0.0M
2021-05-03 158.50 158.50 152.00 152.00 0.0M
2021-04-29 160.50 160.50 158.50 158.50 0.0M
2021-04-28 160.00 161.00 159.00 159.00 0.0M
2021-04-27 161.00 161.50 160.00 160.00 0.0M
2021-04-26 162.00 163.00 159.50 161.00 0.0M
2021-04-23 158.00 165.00 158.00 161.00 0.0M
2021-04-22 163.00 163.50 158.00 158.00 0.0M
2021-04-21 160.50 162.50 160.50 162.00 0.0M
2021-04-20 161.00 163.00 160.00 161.50 0.0M
2021-04-19 164.00 164.50 160.00 160.00 0.0M
2021-04-16 164.50 166.50 163.50 164.50 0.0M
2021-04-15 160.50 165.00 160.50 164.50 0.0M
2021-04-14 167.00 167.50 158.00 161.00 0.0M
2021-04-13 168.50 170.00 165.00 165.00 0.0M
2021-04-12 168.50 171.50 167.50 168.00 0.0M
2021-04-09 172.00 172.50 168.00 168.00 0.0M
2021-04-08 169.50 174.50 168.50 170.50 0.0M
2021-04-07 170.00 171.50 168.00 168.50 0.0M
2021-04-06 165.50 171.00 164.50 169.50 0.0M
2021-04-01 167.00 167.50 164.00 164.00 0.0M
2021-03-31 170.00 170.00 166.00 166.50 0.0M
2021-03-30 168.50 172.00 168.50 169.50 0.0M
2021-03-29 168.00 179.00 168.00 168.00 0.0M
2021-03-17 170.51 173.77 165.28 165.93 0.0M
2021-03-16 162.01 171.16 160.05 169.20 0.0M
2021-03-15 160.05 162.01 158.09 160.05 0.0M
2021-03-12 159.40 166.59 159.40 159.40 0.0M
2021-03-11 153.52 158.75 152.87 158.09 0.0M
2021-03-10 153.52 156.13 151.56 153.52 0.0M
2021-03-09 156.79 156.79 148.95 150.26 0.0M
2021-03-08 168.55 169.20 154.17 156.79 0.0M
2021-03-05 154.17 162.67 152.21 162.67 0.0M
2021-03-04 149.60 157.44 148.30 148.30 0.0M
2021-03-03 152.87 155.48 143.07 148.95 0.0M
2021-03-02 137.19 148.95 137.19 148.95 0.0M
2021-02-26 132.62 137.19 131.96 135.88 0.0M
2021-02-25 132.62 133.27 130.66 130.66 0.0M
2021-02-24 133.92 133.92 129.61 131.96 0.0M
2021-02-23 135.23 135.23 133.92 133.92 0.0M
2021-02-22 135.88 137.19 135.23 135.23 0.0M
2021-02-19 134.58 135.23 133.92 135.23 0.0M
2021-02-18 133.92 135.88 133.27 133.92 0.0M
2021-02-17 131.96 134.58 131.31 133.92 0.0M
2021-02-05 130.53 131.31 130.26 130.66 0.0M
2021-02-04 130.40 131.96 130.13 130.13 0.0M
2021-02-03 129.48 130.13 129.09 130.00 0.0M
2021-02-02 129.35 129.61 128.70 129.09 0.0M
2021-02-01 130.00 130.40 128.44 128.70 0.0M
2021-01-29 130.40 130.53 129.22 129.74 0.0M
2021-01-28 129.09 130.26 128.44 129.09 0.0M
2021-01-27 129.74 131.31 128.96 129.09 0.0M
2021-01-26 130.00 130.26 128.04 128.96 0.0M
2021-01-25 132.62 134.58 127.52 128.96 0.0M
2021-01-22 117.85 123.86 117.59 123.47 0.0M
2021-01-21 116.28 119.16 115.50 116.55 0.0M
2021-01-20 118.90 118.90 114.06 114.59 0.0M
2021-01-19 120.07 120.20 117.85 117.85 0.0M
2021-01-18 118.77 119.29 113.93 118.90 0.0M
2021-01-15 120.20 121.90 117.72 118.77 0.0M
2021-01-14 116.55 121.51 116.28 120.20 0.0M
2021-01-13 116.28 117.46 115.11 115.37 0.0M
2021-01-12 118.90 118.90 114.98 115.11 0.0M
2021-01-11 118.64 119.16 117.59 118.11 0.0M
2021-01-08 117.98 120.07 117.59 117.72 0.0M
2021-01-07 118.51 118.90 116.28 117.98 0.0M
2021-01-06 119.81 121.51 114.72 118.64 0.0M
2021-01-05 114.72 118.11 114.59 117.72 0.0M
2021-01-04 108.58 115.63 108.44 114.32 0.0M