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
2022-12-30 116.00 117.50 113.00 114.50 0.0M
2022-12-29 115.50 115.50 114.00 115.00 0.0M
2022-12-28 117.50 117.50 115.00 115.50 0.0M
2022-12-27 117.00 118.50 117.00 117.50 0.0M
2022-12-26 117.50 118.00 116.00 117.00 0.0M
2022-12-23 116.00 118.50 115.50 117.50 0.0M
2022-12-22 119.00 120.00 117.50 118.00 0.0M
2022-12-21 119.50 119.50 116.00 117.00 0.0M
2022-12-20 120.50 121.00 115.50 116.50 0.0M
2022-12-19 120.50 122.00 118.50 120.00 0.0M
2022-12-16 121.50 122.50 120.00 120.50 0.0M
2022-12-15 123.50 123.50 121.50 123.00 0.0M
2022-12-14 121.00 122.50 121.00 122.50 0.0M
2022-12-13 122.00 122.00 120.00 120.50 0.0M
2022-12-12 120.50 122.00 120.50 121.00 0.0M
2022-12-09 123.50 125.00 120.50 121.50 0.0M
2022-12-08 121.50 125.00 121.50 123.00 0.0M
2022-12-07 127.00 128.00 123.00 123.00 0.0M
2022-12-06 130.50 130.50 126.50 127.00 0.0M
2022-12-05 133.00 133.00 130.50 130.50 0.0M
2022-12-02 127.50 132.00 127.50 132.00 0.0M
2022-12-01 127.00 129.00 126.50 127.00 0.0M
2022-11-30 123.50 126.00 123.50 125.00 0.0M
2022-11-29 121.50 124.00 121.50 123.50 0.0M
2022-11-28 122.00 126.00 122.00 124.50 0.0M
2022-11-25 125.00 126.50 123.50 123.50 0.0M
2022-11-24 122.00 125.50 122.00 125.00 0.0M
2022-11-23 121.50 124.00 121.50 121.50 0.0M
2022-11-22 121.00 122.00 121.00 121.00 0.0M
2022-11-21 122.00 123.50 121.50 122.00 0.0M
2022-11-18 124.00 126.00 123.00 123.00 0.0M
2022-11-17 124.50 130.50 123.50 124.50 0.0M
2022-11-16 122.50 123.50 120.00 122.00 0.0M
2022-11-15 121.50 123.50 120.50 122.50 0.0M
2022-11-14 122.50 123.00 121.00 122.50 0.0M
2022-11-11 123.00 123.00 121.00 121.50 0.0M
2022-11-10 121.00 121.50 119.00 119.50 0.0M
2022-11-09 119.00 121.50 119.00 121.00 0.0M
2022-11-08 121.00 121.00 117.50 118.50 0.0M
2022-11-07 120.00 123.00 119.00 120.00 0.0M
2022-11-04 116.50 118.00 115.50 118.00 0.0M
2022-11-03 114.50 118.00 114.50 116.50 0.0M
2022-11-02 116.00 117.50 115.50 116.00 0.0M
2022-11-01 113.00 116.00 113.00 114.50 0.0M
2022-10-31 111.00 114.00 109.50 114.00 0.0M
2022-10-28 110.00 110.50 108.00 109.50 0.0M
2022-10-27 108.00 112.00 108.00 111.50 0.0M
2022-10-26 110.00 110.50 106.50 108.00 0.0M
2022-10-25 113.50 113.50 108.00 109.00 0.0M
2022-10-24 114.50 116.50 112.50 113.50 0.0M
2022-10-21 115.00 116.00 112.50 112.50 0.0M
2022-10-20 117.50 117.50 113.50 114.50 0.0M
2022-10-19 115.00 120.00 115.00 117.00 0.0M
2022-10-18 116.50 117.00 114.50 114.50 0.0M
2022-10-17 110.50 116.00 109.00 115.50 0.0M
2022-10-14 115.00 115.50 110.50 111.50 0.0M
2022-10-13 115.50 116.50 109.00 111.00 0.0M
2022-10-12 128.00 128.50 115.50 115.50 0.0M
2022-10-11 133.50 133.50 127.00 128.00 0.0M
2022-10-07 142.00 142.00 139.00 141.00 0.0M
2022-10-06 140.50 142.00 139.00 142.00 0.0M
2022-10-05 144.50 146.50 140.00 140.00 0.0M
2022-10-04 139.50 143.50 138.00 142.50 0.0M
2022-10-03 135.00 137.00 133.50 135.50 0.0M
2022-09-30 132.00 138.00 132.00 137.50 0.0M
2022-09-29 140.00 140.00 135.50 135.50 0.0M
2022-09-28 141.00 141.00 135.50 137.00 0.0M
2022-09-27 141.50 143.50 140.00 143.00 0.0M
2022-09-26 147.00 148.50 141.00 142.00 0.0M
2022-09-23 152.00 154.50 147.00 147.50 0.0M
2022-09-22 146.00 152.00 146.00 151.50 0.0M
2022-09-21 154.00 154.00 149.50 149.50 0.0M
2022-09-20 153.50 155.50 153.00 154.50 0.0M
2022-09-19 152.00 153.50 149.50 151.50 0.0M
2022-09-16 152.00 155.50 150.50 150.50 0.0M
2022-09-15 158.50 159.00 154.50 154.50 0.0M
2022-09-14 150.00 157.50 150.00 157.50 0.0M
2022-09-13 150.00 159.00 149.00 154.50 0.0M
2022-09-12 147.00 152.50 144.50 148.50 0.0M
2022-09-08 141.00 141.00 139.00 140.00 0.0M
2022-09-07 143.00 143.00 137.00 139.00 0.0M
2022-09-06 146.00 146.50 138.50 140.00 0.0M
2022-09-05 150.00 151.00 145.50 146.00 0.0M
2022-09-02 153.00 153.00 149.00 149.00 0.0M
2022-09-01 154.00 154.00 150.00 150.50 0.0M
2022-08-31 155.50 155.50 153.50 154.00 0.0M
2022-08-30 155.50 158.50 155.50 157.50 0.0M
2022-08-29 153.50 159.00 152.00 154.50 0.0M
2022-08-26 149.00 161.50 149.00 159.00 0.0M
2022-08-25 147.00 149.50 146.50 147.00 0.0M
2022-08-24 148.00 149.00 146.00 146.00 0.0M
2022-08-23 145.50 148.00 145.00 147.50 0.0M
2022-08-22 153.00 153.00 147.00 147.00 0.0M
2022-08-19 151.50 156.00 151.50 154.00 0.0M
2022-08-18 151.50 152.50 148.00 151.50 0.0M
2022-08-17 146.50 151.00 146.50 151.00 0.0M
2022-08-16 148.00 149.00 145.50 145.50 0.0M
2022-08-15 145.50 148.00 145.50 147.00 0.0M
2022-08-12 143.50 145.50 143.50 145.50 0.0M
2022-08-11 146.00 147.50 143.50 144.50 0.0M
2022-08-10 145.00 146.50 144.00 144.00 0.0M
2022-08-09 143.00 148.00 142.50 147.00 0.0M
2022-08-08 144.00 146.50 140.00 145.50 0.0M
2022-08-05 144.00 145.00 144.00 144.00 0.0M
2022-08-04 138.50 142.00 138.50 141.50 0.0M
2022-08-03 146.50 146.50 140.50 140.50 0.0M
2022-08-02 148.50 148.50 145.00 145.50 0.0M
2022-08-01 151.50 154.00 149.50 149.50 0.0M
2022-07-29 148.00 152.00 148.00 151.00 0.0M
2022-07-28 142.50 147.00 142.00 146.00 0.0M
2022-07-27 137.50 140.00 136.50 140.00 0.0M
2022-07-26 140.00 140.00 137.00 137.00 0.0M
2022-07-25 143.50 143.50 139.00 140.00 0.0M
2022-07-22 154.00 156.00 153.00 154.00 0.0M
2022-07-21 149.00 153.00 148.50 153.00 0.0M
2022-07-20 149.00 150.00 146.50 148.00 0.0M
2022-07-19 145.00 147.00 145.00 146.00 0.0M
2022-07-18 145.00 151.50 145.00 146.00 0.0M
2022-07-15 140.50 143.00 139.00 142.50 0.0M
2022-07-14 135.50 140.50 135.00 139.50 0.0M
2022-07-13 139.50 140.00 136.50 137.00 0.0M
2022-07-12 139.50 139.50 134.00 135.50 0.0M
2022-07-11 144.00 144.50 139.50 141.50 0.0M
2022-07-08 143.00 147.50 141.00 143.00 0.0M
2022-07-07 136.00 139.50 132.50 139.00 0.0M
2022-07-06 134.00 138.00 132.50 133.50 0.0M
2022-07-05 135.00 137.50 131.50 136.00 0.0M
2022-07-04 133.50 136.50 131.50 131.50 0.0M
2022-07-01 140.00 141.00 133.00 133.00 0.0M
2022-06-30 148.00 148.00 140.00 140.00 0.0M
2022-06-29 145.50 147.50 144.00 146.00 0.0M
2022-06-28 152.00 152.50 145.00 145.50 0.0M
2022-06-27 151.00 152.50 149.00 152.00 0.0M
2022-06-24 151.50 153.00 146.50 146.50 0.0M
2022-06-23 155.00 157.00 147.50 151.00 0.0M
2022-06-22 161.50 162.00 156.00 156.00 0.0M
2022-06-21 157.00 162.00 157.00 161.00 0.0M
2022-06-20 159.00 160.00 155.50 156.00 0.0M
2022-06-17 158.50 161.50 158.00 159.50 0.0M
2022-06-16 168.50 168.50 162.00 162.00 0.0M
2022-06-15 166.50 167.00 165.00 165.50 0.0M
2022-06-14 165.00 166.00 162.00 165.50 0.0M
2022-06-13 165.00 166.00 164.50 165.50 0.0M
2022-06-10 168.00 168.50 166.50 167.00 0.0M
2022-06-09 171.00 171.00 167.50 168.50 0.0M
2022-06-08 171.50 173.50 171.00 171.00 0.0M
2022-06-07 169.00 170.50 168.50 169.50 0.0M
2022-06-06 170.00 171.00 167.50 167.50 0.0M
2022-06-02 172.50 172.50 168.50 169.50 0.0M
2022-06-01 173.50 175.00 170.50 171.50 0.0M
2022-05-31 174.00 174.00 172.00 172.00 0.0M
2022-05-30 172.00 175.00 172.00 174.00 0.0M
2022-05-27 169.00 170.50 168.00 169.50 0.0M
2022-05-26 171.00 171.50 166.00 166.50 0.0M
2022-05-25 172.00 173.50 170.00 170.50 0.0M
2022-05-24 173.00 173.00 170.50 171.50 0.0M
2022-05-23 175.00 176.00 172.00 172.00 0.0M
2022-05-20 173.50 175.50 172.00 175.00 0.0M
2022-05-19 166.50 173.00 166.00 173.00 0.0M
2022-05-18 172.50 176.00 170.50 170.50 0.0M
2022-05-17 167.00 171.50 167.00 171.00 0.0M
2022-05-16 165.00 169.00 164.50 166.50 0.0M
2022-05-13 160.00 165.00 160.00 162.50 0.0M
2022-05-12 160.00 163.00 158.00 158.00 0.0M
2022-05-11 161.00 164.50 160.00 160.50 0.0M
2022-05-10 152.00 164.50 150.50 163.00 0.0M
2022-05-09 162.50 163.50 159.50 160.00 0.0M
2022-05-06 165.50 166.00 164.00 165.00 0.0M
2022-05-05 169.50 172.00 169.00 169.00 0.0M
2022-05-04 163.00 166.50 163.00 166.00 0.0M
2022-04-29 167.50 169.50 164.00 164.00 0.0M
2022-04-28 163.50 166.50 160.00 165.00 0.0M
2022-04-27 162.00 164.00 153.00 163.50 0.0M
2022-04-26 168.00 168.00 164.00 164.50 0.0M
2022-04-25 170.00 170.00 164.00 165.50 0.0M
2022-04-22 174.00 176.50 172.50 173.50 0.0M
2022-04-21 183.00 183.00 172.50 174.00 0.0M
2022-04-20 171.50 180.50 171.50 178.50 0.0M
2022-04-19 170.50 172.00 169.00 171.00 0.0M
2022-04-18 169.00 172.00 166.50 167.50 0.0M
2022-04-15 177.50 177.50 168.00 169.00 0.0M
2022-04-14 179.00 179.50 177.00 177.50 0.0M
2022-04-13 180.00 180.00 176.00 177.50 0.0M
2022-04-12 179.50 181.00 176.00 179.00 0.0M
2022-04-11 187.00 187.00 182.00 182.50 0.0M
2022-04-08 186.50 191.50 186.50 190.00 0.0M
2022-04-07 192.50 194.00 185.00 185.00 0.0M
2022-04-06 192.50 194.50 191.00 192.50 0.0M
2022-04-01 195.50 201.00 194.50 194.50 0.0M
2022-03-31 199.00 201.50 193.00 195.50 0.0M
2022-03-30 199.00 209.00 198.00 198.50 0.0M
2022-03-29 199.50 201.50 196.00 196.00 0.0M
2022-03-28 192.00 198.00 190.00 197.50 0.0M
2022-03-25 198.00 198.50 192.00 193.00 0.0M
2022-03-24 195.00 200.00 192.00 198.50 0.0M
2022-03-23 199.00 203.00 195.50 195.50 0.0M
2022-03-22 198.00 200.00 196.00 199.00 0.0M
2022-03-21 204.50 204.50 193.00 199.00 0.0M
2022-03-18 196.50 200.00 194.00 200.00 0.0M
2022-03-17 192.00 196.00 189.50 194.50 0.0M
2022-03-16 187.00 190.50 183.00 185.00 0.0M
2022-03-15 190.00 191.50 182.50 182.50 0.0M
2022-03-14 194.00 196.00 191.50 191.50 0.0M
2022-03-11 195.00 199.00 193.00 195.00 0.0M
2022-03-10 188.50 200.50 188.50 196.00 0.0M
2022-03-09 176.50 188.00 176.50 186.50 0.0M
2022-03-08 182.50 187.50 175.00 176.00 0.0M
2022-03-07 180.00 186.00 178.00 184.00 0.0M
2022-03-04 187.00 187.50 183.00 184.00 0.0M
2022-03-03 190.00 191.50 187.00 187.50 0.0M
2022-03-02 189.00 189.50 186.00 189.50 0.0M
2022-03-01 186.00 191.50 185.00 191.00 0.0M
2022-02-25 182.50 185.00 180.00 182.00 0.0M
2022-02-24 186.00 186.00 179.50 180.00 0.0M
2022-02-23 185.50 189.00 185.50 188.50 0.0M
2022-02-22 188.50 190.00 183.00 185.00 0.0M
2022-02-21 192.00 195.50 190.50 191.50 0.0M
2022-02-18 189.00 195.50 188.50 194.50 0.0M
2022-02-17 201.00 201.00 191.50 192.50 0.0M
2022-02-16 200.50 202.00 197.00 198.00 0.0M
2022-02-15 199.00 207.50 194.50 196.00 0.0M
2022-02-14 194.00 201.00 193.50 199.00 0.0M
2022-02-11 197.00 201.50 197.00 199.00 0.0M
2022-02-10 202.50 203.00 193.00 196.50 0.0M
2022-02-09 210.00 211.50 204.00 207.00 0.0M
2022-02-08 206.50 211.00 202.00 210.00 0.0M
2022-02-07 197.00 208.00 192.50 207.50 0.0M
2022-01-26 185.50 191.50 184.50 189.50 0.0M
2022-01-25 185.00 191.50 180.00 180.00 0.0M
2022-01-24 176.00 185.00 173.00 183.50 0.0M
2022-01-21 179.00 181.50 176.50 177.50 0.0M
2022-01-20 181.00 182.00 176.50 179.00 0.0M
2022-01-19 174.50 183.50 174.50 180.50 0.0M
2022-01-18 176.50 181.50 176.50 177.50 0.0M
2022-01-17 175.50 179.00 175.50 178.00 0.0M
2022-01-14 173.00 175.00 168.00 175.00 0.0M
2022-01-13 180.00 181.50 173.00 173.00 0.0M
2022-01-12 179.00 182.50 178.00 179.00 0.0M
2022-01-11 180.00 181.00 175.50 176.00 0.0M
2022-01-10 175.00 182.00 173.50 181.00 0.0M
2022-01-07 193.00 193.50 178.00 178.00 0.0M
2022-01-06 192.50 197.00 189.00 191.50 0.0M
2022-01-05 192.00 194.00 189.00 191.50 0.0M
2022-01-04 187.00 192.50 186.50 189.00 0.0M
2022-01-03 184.00 188.50 178.50 186.00 0.0M