沛亨

6291
🏛️ 中国台湾 →
164.00
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
2025-09-26 163.00 164.00 154.50 164.00 0.5M
2025-09-25 170.50 173.50 161.50 163.00 0.7M
2025-09-24 168.00 176.00 165.00 169.00 0.8M
2025-09-23 163.50 175.00 159.00 170.50 0.9M
2025-09-22 162.00 172.00 160.00 166.00 0.9M
2025-09-19 163.00 165.50 158.50 159.00 0.6M
2025-09-18 169.00 173.00 156.50 161.50 0.8M
2025-09-17 175.50 175.50 168.00 168.50 0.4M
2025-09-16 183.50 189.50 173.00 174.00 1.0M
2025-09-15 186.50 187.00 175.00 181.00 0.7M
2025-09-12 196.00 197.50 185.00 188.00 0.7M
2025-09-11 206.00 211.50 191.00 196.00 2.1M
2025-09-10 202.50 205.00 195.00 200.00 1.1M
2025-09-09 209.50 214.50 196.00 203.50 2.9M
2025-09-08 188.00 206.00 186.00 206.00 3.0M
2025-09-05 180.00 193.00 180.00 187.50 2.7M
2025-09-04 189.00 189.00 172.50 180.00 4.1M
2025-09-03 160.00 172.00 157.00 172.00 2.3M
2025-09-02 143.50 156.50 141.00 156.50 1.5M
2025-09-01 152.00 153.50 139.50 142.50 0.9M
2025-08-29 154.00 164.00 148.00 154.50 1.4M
2025-08-28 163.00 171.50 155.00 156.50 1.5M
2025-08-27 153.50 162.50 151.50 157.50 2.1M
2025-08-26 149.00 156.50 147.00 148.00 1.5M
2025-08-25 150.00 152.50 143.00 152.50 0.9M
2025-08-22 130.50 143.00 130.00 139.00 1.1M
2025-08-21 123.50 130.00 123.50 130.00 0.3M
2025-08-20 137.50 137.50 125.50 125.50 1.0M
2025-08-19 145.00 147.00 137.50 139.00 0.5M
2025-08-18 150.50 154.50 143.00 146.50 0.7M
2025-08-15 152.00 166.50 137.00 151.00 3.1M
2025-08-14 144.50 155.50 144.00 152.00 2.0M
2025-08-13 143.50 149.50 136.50 147.00 2.2M
2025-08-12 133.00 146.50 133.00 144.50 0.6M
2025-08-11 135.00 136.50 131.00 136.50 0.2M
2025-08-08 131.50 137.00 131.50 136.50 0.2M
2025-08-07 138.50 139.00 131.50 131.50 0.3M
2025-08-06 135.00 140.50 135.00 139.00 0.5M
2025-08-05 148.50 149.50 136.00 140.00 0.7M
2025-08-04 151.00 154.50 147.50 150.00 0.4M
2025-08-01 137.50 153.00 137.50 152.00 0.6M
2025-07-31 141.50 142.00 136.50 141.00 0.5M
2025-07-30 129.50 136.00 128.00 136.00 0.5M
2025-07-29 135.50 138.00 127.50 129.50 1.9M
2025-07-28 133.50 135.00 127.00 132.00 3.2M
2025-07-25 113.00 123.00 110.50 123.00 2.2M
2025-07-24 103.00 112.00 102.00 112.00 0.7M
2025-07-23 106.00 106.50 102.00 102.00 0.7M
2025-07-22 103.00 104.50 100.00 104.50 0.9M
2025-07-21 89.20 95.40 89.20 95.40 0.2M
2025-07-18 86.90 87.80 86.80 86.80 0.0M
2025-07-17 88.00 91.40 86.80 87.30 0.0M
2025-07-16 86.80 87.50 86.10 86.20 0.0M
2025-07-15 84.50 85.50 84.50 85.10 0.0M
2025-07-14 83.60 84.00 83.50 84.00 0.0M
2025-07-11 82.70 85.20 82.70 84.30 0.0M
2025-07-10 82.50 84.90 82.00 84.00 0.0M
2025-07-09 83.20 84.30 83.10 84.00 0.0M
2025-07-08 85.30 85.30 83.60 85.00 0.0M
2025-07-07 85.50 85.50 83.10 85.20 0.0M
2025-07-04 85.90 85.90 84.30 85.30 0.0M
2025-07-03 86.80 86.80 84.50 85.80 0.0M
2025-07-02 85.00 85.10 84.00 84.10 0.0M
2025-07-01 85.60 85.60 84.00 85.00 0.0M
2025-06-30 86.70 88.00 83.80 85.70 0.0M
2025-06-27 86.60 86.70 86.60 86.70 0.0M
2025-06-26 87.00 87.00 85.40 85.40 0.0M
2025-06-25 89.20 89.20 84.20 85.60 0.0M
2025-06-24 85.10 86.20 82.00 85.70 0.0M
2025-06-23 84.40 85.00 83.60 84.90 0.0M
2025-06-20 85.10 85.10 83.50 84.40 0.0M
2025-06-19 85.40 86.10 83.40 84.90 0.0M
2025-06-18 84.30 88.80 84.30 85.30 0.0M
2025-06-17 86.20 86.20 84.30 84.30 0.0M
2025-06-16 85.60 86.20 84.20 86.20 0.0M
2025-06-13 88.10 88.10 85.60 85.60 0.0M
2025-06-12 90.30 90.30 88.10 88.10 0.0M
2025-06-11 91.80 92.50 88.80 90.40 0.0M
2025-06-10 87.40 90.00 87.30 88.60 0.0M
2025-06-09 90.80 90.80 86.10 87.30 0.1M
2025-06-06 85.60 85.60 84.30 84.40 0.0M
2025-06-05 85.00 85.00 84.00 84.50 0.0M
2025-06-04 85.00 85.00 84.30 85.00 0.0M
2025-06-03 83.50 84.10 82.00 83.50 0.0M
2025-06-02 83.00 84.30 81.00 81.80 0.0M
2025-05-29 85.20 85.20 83.30 85.00 0.0M
2025-05-28 87.60 87.60 84.50 84.50 0.0M
2025-05-27 86.50 86.90 84.70 84.70 0.1M
2025-05-26 85.80 86.80 83.80 84.00 0.2M
2025-05-23 93.40 98.00 86.00 86.00 0.6M
2025-05-22 82.70 89.10 82.70 89.10 0.1M
2025-05-21 79.20 81.00 79.20 81.00 0.0M
2025-05-20 80.00 80.10 79.00 79.00 0.0M
2025-05-19 79.00 80.50 78.90 79.10 0.0M
2025-05-16 80.00 81.00 79.90 80.20 0.0M
2025-05-15 81.00 81.40 80.10 80.40 0.0M
2025-05-14 81.00 81.50 80.80 81.50 0.0M
2025-05-13 83.40 83.50 80.80 81.30 0.0M
2025-05-12 80.10 81.00 80.10 80.20 0.0M
2025-05-09 81.00 81.80 80.00 80.10 0.0M
2025-05-08 79.90 82.30 79.90 80.80 0.0M
2025-05-07 80.50 81.40 78.60 79.90 0.0M
2025-05-06 80.00 80.50 80.00 80.50 0.0M
2025-05-05 80.60 82.80 80.00 80.00 0.0M
2025-05-02 81.00 81.90 80.90 81.90 0.0M
2025-04-30 84.00 84.00 80.00 80.00 0.0M
2025-04-29 82.40 83.50 82.00 83.00 0.0M
2025-04-28 81.90 83.50 81.90 82.60 0.0M
2025-04-25 81.80 81.80 80.10 80.60 0.0M
2025-04-24 79.00 79.00 78.40 78.40 0.0M
2025-04-23 79.70 79.80 77.20 78.80 0.0M
2025-04-22 77.50 78.00 76.10 76.10 0.0M
2025-04-21 77.50 81.40 77.50 78.40 0.1M
2025-04-18 77.80 79.30 77.00 77.20 0.1M
2025-04-17 76.40 77.50 75.50 76.80 0.0M
2025-04-16 78.20 80.00 76.90 77.00 0.1M
2025-04-15 75.80 80.90 75.80 79.00 0.2M
2025-04-14 79.40 79.40 75.00 75.90 0.1M
2025-04-11 79.40 79.50 72.80 76.00 0.1M
2025-04-10 79.40 79.40 79.40 79.40 0.1M
2025-04-09 72.50 73.10 72.20 72.20 0.1M
2025-04-08 80.20 81.00 80.20 80.20 0.1M
2025-04-07 89.10 89.10 89.10 89.10 0.0M
2025-04-02 99.50 99.90 96.50 98.90 0.0M
2025-04-01 95.90 97.50 95.00 97.40 0.0M
2025-03-31 101.00 102.00 99.60 100.50 0.2M
2025-03-28 108.00 108.00 99.00 103.00 0.3M
2025-03-27 101.50 106.00 100.50 106.00 0.2M
2025-03-26 101.50 104.00 101.00 101.50 0.1M
2025-03-25 100.00 101.50 99.90 100.50 0.0M
2025-03-24 101.50 102.00 99.30 99.30 0.0M
2025-03-21 100.00 100.50 99.30 100.50 0.0M
2025-03-20 100.00 101.00 100.00 100.50 0.0M
2025-03-19 101.00 101.00 98.80 99.60 0.0M
2025-03-18 102.50 102.50 99.20 100.00 0.0M
2025-03-17 102.50 102.50 99.20 100.00 0.1M
2025-03-14 97.20 101.00 97.20 101.00 0.1M
2025-03-13 103.50 104.50 98.00 98.70 0.2M
2025-03-12 105.00 107.50 103.00 103.00 0.1M
2025-03-11 106.50 106.50 102.00 104.00 0.1M
2025-03-10 109.00 112.00 107.00 107.00 0.2M
2025-03-07 112.00 115.50 109.00 110.00 0.5M
2025-03-06 105.00 113.00 103.50 111.50 0.6M
2025-03-05 105.00 106.00 102.50 103.00 0.1M
2025-03-04 105.00 106.00 100.50 103.00 0.1M
2025-03-03 102.50 104.50 102.50 104.00 0.1M
2025-02-27 106.00 109.50 103.00 105.50 0.0M
2025-02-26 107.50 108.50 105.50 106.00 0.0M
2025-02-25 110.50 113.50 105.50 108.00 0.0M
2025-02-24 111.50 121.50 111.00 112.50 0.0M
2025-02-21 107.50 114.00 102.50 113.00 0.0M
2025-02-20 99.60 107.00 98.70 107.00 0.0M
2025-02-19 94.00 98.50 93.50 97.50 0.0M
2025-02-18 93.50 94.90 92.40 92.80 0.0M
2025-02-17 92.30 93.50 92.30 93.50 0.0M
2025-02-14 95.20 95.20 91.00 92.30 0.0M
2025-02-13 94.90 94.90 91.40 92.30 0.0M
2025-02-12 93.00 93.90 92.30 92.60 0.0M
2025-02-11 96.70 96.70 93.00 93.00 0.0M
2025-02-10 95.70 95.70 93.00 94.20 0.0M
2025-02-07 92.50 95.80 92.30 95.80 0.0M
2025-02-06 93.90 94.40 93.60 94.30 0.0M
2025-02-05 93.30 93.70 91.10 93.60 0.0M
2025-02-04 93.10 93.80 90.60 92.00 0.0M
2025-02-03 91.90 95.80 91.90 93.50 0.0M
2025-01-22 89.80 91.90 89.40 91.90 0.0M
2025-01-21 90.70 92.30 90.00 92.20 0.0M
2025-01-20 90.20 92.50 88.10 90.80 0.0M
2025-01-17 89.00 90.90 88.20 89.50 0.0M
2025-01-16 85.20 90.80 85.20 88.80 0.0M
2025-01-15 86.40 88.70 84.30 86.30 0.0M
2025-01-14 75.90 84.90 75.90 84.90 0.0M
2025-01-13 82.00 82.10 76.50 77.20 0.0M
2025-01-10 85.90 87.10 84.00 84.00 0.0M
2025-01-09 90.80 90.80 85.60 85.60 0.0M
2025-01-08 88.00 88.50 86.40 87.50 0.0M
2025-01-07 88.20 89.50 87.80 88.30 0.0M
2025-01-06 90.60 90.70 89.50 89.60 0.0M
2025-01-03 92.80 93.90 90.60 90.60 0.0M
2025-01-02 95.00 95.80 92.70 92.70 0.0M