竞国实业

6108
🏛️ 中国台湾 →
14.60
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
2023-12-29 21.15 21.50 20.85 21.40 0.6M
2023-12-28 21.45 21.55 21.10 21.15 0.7M
2023-12-27 20.85 21.50 20.85 21.40 1.0M
2023-12-26 20.70 20.95 20.65 20.95 0.4M
2023-12-25 21.30 21.30 20.65 20.65 0.5M
2023-12-22 21.00 21.40 20.75 21.10 0.9M
2023-12-21 20.85 21.00 20.65 20.70 0.2M
2023-12-20 20.65 21.40 20.65 21.00 0.7M
2023-12-19 20.65 20.95 20.20 20.65 0.6M
2023-12-18 21.00 21.15 20.60 20.65 0.6M
2023-12-15 21.80 21.90 21.05 21.05 1.3M
2023-12-14 22.50 22.75 21.85 21.85 1.3M
2023-12-13 22.30 22.45 22.10 22.30 1.0M
2023-12-12 22.15 22.35 21.90 22.00 0.8M
2023-12-11 22.25 22.30 21.80 21.85 0.7M
2023-12-08 22.30 22.55 22.00 22.05 0.7M
2023-12-07 22.35 22.80 21.90 21.90 1.5M
2023-12-06 22.50 22.70 22.15 22.20 1.5M
2023-12-05 22.25 22.40 21.50 22.10 1.9M
2023-12-04 22.35 22.80 21.80 22.30 3.7M
2023-12-01 21.25 22.80 21.20 22.30 6.6M
2023-11-30 21.50 21.70 21.25 21.25 1.0M
2023-11-29 21.25 21.55 21.20 21.30 1.1M
2023-11-28 20.80 21.40 20.80 21.40 1.1M
2023-11-27 21.05 21.10 20.60 20.70 0.6M
2023-11-24 21.40 21.60 20.90 20.95 1.2M
2023-11-23 21.65 21.90 21.25 21.35 1.4M
2023-11-22 21.65 22.10 21.40 21.80 3.1M
2023-11-21 21.50 21.65 21.20 21.65 3.2M
2023-11-20 21.05 21.95 20.20 21.60 7.9M
2023-11-17 19.60 21.05 19.60 20.80 3.6M
2023-11-16 19.30 19.90 19.05 19.75 1.0M
2023-11-15 19.40 19.40 19.05 19.15 1.0M
2023-11-14 18.85 18.95 18.75 18.85 0.3M
2023-11-13 18.50 19.05 18.50 18.80 0.6M
2023-11-10 18.30 18.35 18.20 18.25 0.1M
2023-11-09 18.60 18.60 18.35 18.40 0.1M
2023-11-08 18.50 18.70 18.45 18.60 0.1M
2023-11-07 18.60 18.60 18.50 18.50 0.1M
2023-11-06 18.55 18.75 18.50 18.60 0.2M
2023-11-03 18.45 18.55 18.45 18.50 0.1M
2023-11-02 18.25 18.60 18.25 18.45 0.1M
2023-11-01 18.15 18.30 18.10 18.15 0.1M
2023-10-31 18.50 18.55 18.05 18.10 0.4M
2023-10-30 18.55 18.65 18.35 18.35 0.3M
2023-10-27 18.70 18.85 18.50 18.55 0.1M
2023-10-26 19.00 19.00 18.60 18.65 0.4M
2023-10-25 18.60 19.25 18.50 19.10 0.5M
2023-10-24 18.60 18.85 18.50 18.65 0.3M
2023-10-23 18.60 18.80 18.50 18.60 0.2M
2023-10-20 18.90 18.90 18.60 18.65 0.3M
2023-10-19 18.75 19.05 18.75 19.00 0.2M
2023-10-18 19.15 19.15 18.85 18.90 0.5M
2023-10-17 19.50 19.70 19.15 19.15 0.4M
2023-10-16 19.75 19.75 19.25 19.35 0.5M
2023-10-13 20.20 20.25 19.75 19.75 0.5M
2023-10-12 20.00 20.40 19.75 20.20 1.0M
2023-10-11 20.60 20.60 19.55 19.55 1.3M
2023-10-06 20.75 20.85 20.30 20.60 0.6M
2023-10-05 20.60 20.95 20.55 20.70 1.1M
2023-10-04 19.80 20.75 19.80 20.60 1.0M
2023-10-03 20.80 20.95 20.10 20.15 1.2M
2023-10-02 20.35 21.35 20.25 20.80 5.8M
2023-09-28 20.50 20.80 20.15 20.15 1.1M
2023-09-27 19.95 20.50 19.80 20.45 0.8M
2023-09-26 20.60 20.65 19.80 20.05 2.2M
2023-09-25 19.10 20.65 19.10 20.65 3.6M
2023-09-22 18.95 19.20 18.95 19.05 0.2M
2023-09-21 19.05 19.20 18.85 19.05 0.3M
2023-09-20 19.45 19.65 19.05 19.15 0.4M
2023-09-19 19.50 19.95 19.40 19.40 1.2M
2023-09-18 19.15 19.55 18.85 19.55 0.8M
2023-09-15 19.50 19.55 18.85 18.85 0.7M
2023-09-14 18.70 19.60 18.65 19.35 1.2M
2023-09-13 18.30 18.75 18.30 18.70 0.4M
2023-09-12 18.70 18.70 18.25 18.25 0.3M
2023-09-11 18.65 18.85 18.30 18.30 0.4M
2023-09-08 18.70 18.90 18.25 18.30 0.6M
2023-09-07 19.25 19.25 18.60 18.65 0.5M
2023-09-06 19.00 19.25 18.95 19.15 0.4M
2023-09-05 18.90 19.05 18.80 19.00 0.5M
2023-09-04 18.90 18.90 18.70 18.85 0.3M
2023-09-01 18.85 18.95 18.55 18.85 0.5M
2023-08-31 18.95 18.95 18.70 18.75 0.5M
2023-08-30 18.90 19.10 18.65 18.70 0.8M
2023-08-29 18.65 19.20 18.60 18.65 0.8M
2023-08-28 19.80 20.15 18.65 18.65 1.9M
2023-08-25 19.70 20.45 19.60 19.75 2.0M
2023-08-24 20.00 20.30 19.55 19.55 1.9M
2023-08-23 20.55 20.95 19.90 20.05 2.9M
2023-08-22 19.70 21.00 19.05 20.50 6.9M
2023-08-21 18.60 19.70 18.60 19.70 9.3M
2023-08-18 17.80 18.65 17.75 17.95 0.7M
2023-08-17 17.50 17.80 17.50 17.75 0.1M
2023-08-16 17.50 17.75 17.50 17.60 0.0M
2023-08-15 17.50 17.70 17.50 17.60 0.0M
2023-08-14 17.60 17.60 17.40 17.50 0.1M
2023-08-11 17.45 17.75 17.45 17.55 0.1M
2023-08-10 17.60 17.60 17.45 17.50 0.1M
2023-08-09 17.70 17.70 17.60 17.60 0.0M
2023-08-08 17.90 17.90 17.60 17.70 0.1M
2023-08-07 17.65 18.00 17.65 17.65 0.3M
2023-08-04 17.50 17.50 17.40 17.50 0.0M
2023-08-02 17.50 17.60 17.45 17.60 0.0M
2023-08-01 17.60 17.65 17.50 17.55 0.0M
2023-07-31 17.60 17.80 17.55 17.55 0.1M
2023-07-28 17.65 17.65 17.50 17.60 0.1M
2023-07-27 17.55 17.70 17.50 17.70 0.1M
2023-07-26 17.50 17.60 17.40 17.60 0.0M
2023-07-25 17.45 17.60 17.40 17.50 0.1M
2023-07-24 17.60 17.60 17.40 17.45 0.2M
2023-07-21 17.75 17.75 17.60 17.60 0.1M
2023-07-20 17.85 17.90 17.75 17.75 0.0M
2023-07-19 17.65 17.85 17.60 17.85 0.1M
2023-07-18 17.75 17.75 17.65 17.65 0.1M
2023-07-17 17.65 17.80 17.65 17.80 0.1M
2023-07-14 17.80 17.85 17.65 17.65 0.1M
2023-07-13 17.65 17.85 17.55 17.60 0.1M
2023-07-12 17.80 17.80 17.55 17.60 0.2M
2023-07-11 17.95 17.95 17.75 17.80 0.1M
2023-07-10 18.00 18.05 17.90 17.95 0.1M
2023-07-07 18.00 18.05 17.85 17.90 0.2M
2023-07-06 18.05 18.15 18.00 18.05 0.1M
2023-07-05 18.15 18.15 18.00 18.00 0.2M
2023-07-04 18.45 18.45 18.05 18.10 0.2M
2023-07-03 18.20 18.60 18.20 18.45 0.3M
2023-06-30 18.35 18.35 18.15 18.15 0.1M
2023-06-29 18.35 18.65 18.30 18.35 0.4M
2023-06-28 17.90 18.30 17.90 18.30 0.5M
2023-06-27 17.85 17.90 17.80 17.85 0.1M
2023-06-26 17.80 17.95 17.80 17.90 0.2M
2023-06-21 17.75 17.80 17.65 17.80 0.2M
2023-06-20 17.60 17.80 17.60 17.80 0.2M
2023-06-19 17.65 17.75 17.55 17.60 0.1M
2023-06-16 17.65 17.65 17.55 17.65 0.1M
2023-06-15 17.75 17.75 17.50 17.65 0.2M
2023-06-14 17.65 17.75 17.65 17.75 0.1M
2023-06-13 17.65 17.75 17.65 17.65 0.1M
2023-06-12 17.75 17.75 17.55 17.70 0.1M
2023-06-09 17.55 17.75 17.55 17.75 0.1M
2023-06-08 17.60 17.65 17.55 17.55 0.1M
2023-06-07 17.70 17.75 17.60 17.60 0.1M
2023-06-06 17.65 17.70 17.60 17.70 0.1M
2023-06-05 17.60 17.70 17.45 17.65 0.1M
2023-06-02 17.40 17.60 17.35 17.60 0.1M
2023-06-01 17.30 17.40 17.30 17.30 0.0M
2023-05-31 17.35 17.45 17.35 17.35 0.1M
2023-05-30 17.35 17.40 17.35 17.35 0.0M
2023-05-29 17.45 17.45 17.25 17.35 0.1M
2023-05-26 17.45 17.50 17.30 17.35 0.1M
2023-05-25 17.50 17.60 17.30 17.35 0.1M
2023-05-24 17.35 17.50 17.35 17.50 0.1M
2023-05-23 17.30 17.40 17.25 17.35 0.1M
2023-05-22 17.35 17.50 17.30 17.30 0.1M
2023-05-19 17.35 17.55 17.35 17.40 0.1M
2023-05-18 17.55 17.60 17.40 17.45 0.1M
2023-05-17 17.40 17.60 17.35 17.60 0.1M
2023-05-16 17.45 17.45 17.25 17.30 0.1M
2023-05-15 17.40 17.40 17.25 17.35 0.1M
2023-05-12 17.40 17.40 17.25 17.40 0.0M
2023-05-11 17.45 17.45 17.25 17.40 0.0M
2023-05-10 17.25 17.30 17.20 17.30 0.0M
2023-05-09 17.35 17.40 17.20 17.25 0.1M
2023-05-08 17.40 17.50 17.35 17.35 0.1M
2023-05-05 17.60 17.60 17.35 17.40 0.1M
2023-05-04 17.45 17.65 17.45 17.65 0.1M
2023-05-03 17.35 17.55 17.35 17.45 0.1M
2023-05-02 17.40 17.50 17.35 17.40 0.1M
2023-04-28 17.30 17.45 17.30 17.35 0.1M
2023-04-27 17.25 17.35 17.20 17.30 0.1M
2023-04-26 17.10 17.30 17.10 17.25 0.1M
2023-04-25 17.30 17.30 17.15 17.15 0.2M
2023-04-24 17.20 17.30 17.10 17.20 0.0M
2023-04-21 17.45 17.45 17.20 17.20 0.1M
2023-04-20 17.70 17.70 17.50 17.50 0.1M
2023-04-19 17.80 17.90 17.60 17.70 0.1M
2023-04-18 17.60 17.85 17.60 17.80 0.2M
2023-04-17 17.45 17.60 17.45 17.60 0.1M
2023-04-14 17.50 17.55 17.45 17.45 0.0M
2023-04-13 17.40 17.50 17.40 17.50 0.1M
2023-04-12 17.50 17.50 17.40 17.50 0.1M
2023-04-11 17.50 17.50 17.30 17.50 0.1M
2023-04-10 17.60 17.60 17.45 17.50 0.1M
2023-04-07 17.60 17.60 17.45 17.50 0.0M
2023-04-06 17.30 17.50 17.30 17.40 0.1M
2023-03-31 17.30 17.40 17.25 17.30 0.1M
2023-03-30 17.50 17.50 17.30 17.35 0.1M
2023-03-29 17.70 17.75 17.50 17.50 0.1M
2023-03-28 17.90 17.90 17.50 17.50 0.1M
2023-03-27 17.30 17.80 17.25 17.60 0.4M
2023-03-24 17.05 17.40 17.05 17.30 0.3M
2023-03-23 16.90 17.15 16.90 17.00 0.0M
2023-03-22 17.00 17.10 16.85 17.05 0.1M
2023-03-21 16.90 16.95 16.75 16.90 0.1M
2023-03-20 16.90 16.90 16.80 16.90 0.1M
2023-03-17 16.90 17.00 16.85 16.90 0.1M
2023-03-16 16.80 16.90 16.70 16.80 0.0M
2023-03-15 16.90 17.00 16.85 16.85 0.1M
2023-03-14 16.95 16.95 16.75 16.90 0.1M
2023-03-13 16.95 17.05 16.75 16.95 0.1M
2023-03-10 17.05 17.05 16.90 17.00 0.1M
2023-03-09 17.15 17.25 17.10 17.10 0.1M
2023-03-08 17.00 17.20 17.00 17.15 0.1M
2023-03-07 17.15 17.25 17.10 17.15 0.2M
2023-03-06 17.10 17.25 17.05 17.20 0.2M
2023-03-03 17.25 17.25 17.15 17.15 0.1M
2023-03-02 17.25 17.30 17.15 17.20 0.1M
2023-03-01 17.10 17.25 17.10 17.20 0.2M
2023-02-24 17.05 17.25 17.05 17.20 0.3M
2023-02-23 16.80 17.05 16.80 17.05 0.2M
2023-02-22 16.65 16.85 16.65 16.80 0.0M
2023-02-21 16.85 17.00 16.85 16.85 0.1M
2023-02-20 16.80 16.85 16.65 16.85 0.1M
2023-02-17 16.70 16.80 16.60 16.80 0.0M
2023-02-16 16.90 16.90 16.75 16.80 0.1M
2023-02-15 16.80 16.85 16.55 16.85 0.1M
2023-02-14 16.70 16.75 16.70 16.70 0.1M
2023-02-13 16.70 16.70 16.60 16.70 0.0M
2023-02-10 16.75 16.75 16.55 16.65 0.1M
2023-02-09 16.45 16.75 16.45 16.65 0.1M
2023-02-08 16.50 16.70 16.50 16.65 0.2M
2023-02-07 16.65 16.65 16.20 16.50 0.1M
2023-02-06 16.60 16.65 16.50 16.60 0.0M
2023-02-03 16.65 16.70 16.55 16.65 0.1M
2023-02-02 16.65 16.65 16.55 16.65 0.1M
2023-02-01 16.60 16.60 16.50 16.60 0.1M
2023-01-31 16.50 16.65 16.50 16.55 0.1M
2023-01-30 16.75 16.80 16.55 16.55 0.1M
2023-01-17 16.40 16.50 16.40 16.50 0.0M
2023-01-16 16.50 16.55 16.40 16.40 0.1M
2023-01-13 16.40 16.50 16.40 16.45 0.0M
2023-01-12 16.55 16.60 16.40 16.40 0.0M
2023-01-11 16.55 16.70 16.50 16.50 0.0M
2023-01-10 16.50 16.65 16.50 16.65 0.0M
2023-01-09 16.65 16.70 16.45 16.65 0.1M
2023-01-06 16.45 16.45 16.35 16.40 0.0M
2023-01-05 16.45 16.50 16.40 16.50 0.1M
2023-01-04 16.40 16.45 16.35 16.40 0.0M
2023-01-03 16.40 16.45 16.35 16.40 0.0M