欣普罗

6560
🏛️ 中国台湾 →
41.40
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 60.24 60.24 59.36 59.68 0.0M
2021-12-29 60.64 60.88 59.52 60.24 0.0M
2021-12-28 59.84 61.60 59.60 60.80 0.0M
2021-12-27 60.24 60.40 59.20 59.52 0.0M
2021-12-24 59.92 60.08 59.04 60.08 0.0M
2021-12-23 59.20 60.00 58.80 59.84 0.0M
2021-12-22 59.36 59.36 58.80 59.20 0.0M
2021-12-21 59.20 59.44 58.40 58.88 0.0M
2021-12-20 59.84 60.24 59.04 59.12 0.0M
2021-12-17 59.28 60.96 59.28 60.64 0.0M
2021-12-16 60.00 61.12 60.00 60.72 0.0M
2021-12-15 58.40 59.76 58.40 59.76 0.0M
2021-12-14 60.96 60.96 58.48 58.72 0.0M
2021-12-13 64.64 64.64 60.80 60.96 0.0M
2021-12-10 67.44 68.32 67.36 67.52 0.0M
2021-12-09 67.20 67.60 66.88 67.60 0.0M
2021-12-08 67.36 67.68 67.12 67.12 0.0M
2021-12-07 67.44 67.68 67.20 67.28 0.0M
2021-12-06 68.56 68.56 67.92 67.92 0.0M
2021-12-03 68.40 68.48 68.40 68.48 0.0M
2021-12-02 69.44 69.44 67.60 68.08 0.0M
2021-12-01 69.36 69.36 68.80 68.80 0.0M
2021-11-30 68.00 71.76 67.60 69.36 0.0M
2021-11-29 67.20 67.68 66.72 67.68 0.0M
2021-11-26 68.00 68.00 66.80 67.76 0.0M
2021-11-25 68.48 68.48 67.12 67.44 0.0M
2021-11-24 68.08 68.64 67.76 68.40 0.0M
2021-11-23 69.44 69.60 68.16 68.16 0.0M
2021-11-22 69.20 69.20 68.56 69.20 0.0M
2021-11-19 70.00 70.16 68.48 69.12 0.0M
2021-11-18 70.64 71.20 69.84 69.84 0.0M
2021-11-17 70.80 70.96 70.16 70.64 0.0M
2021-11-16 71.12 71.84 70.00 70.40 0.0M
2021-11-15 69.12 69.76 68.32 69.76 0.0M
2021-11-12 68.00 68.32 67.84 68.16 0.0M
2021-11-11 67.84 69.20 67.52 67.92 0.0M
2021-11-10 71.60 71.76 69.60 69.60 0.0M
2021-11-09 71.52 72.64 70.96 71.60 0.0M
2021-11-08 71.36 72.80 71.36 71.60 0.0M
2021-11-05 70.64 71.12 69.84 71.12 0.0M
2021-11-04 71.60 72.24 70.80 70.80 0.0M
2021-11-03 69.60 70.32 69.36 70.00 0.0M
2021-11-02 70.08 70.24 68.80 69.84 0.0M
2021-11-01 69.20 70.32 69.20 69.92 0.0M
2021-10-29 69.36 69.92 68.80 69.76 0.0M
2021-10-28 68.80 69.44 68.32 68.64 0.0M
2021-10-27 69.04 69.44 68.16 68.88 0.0M
2021-10-26 65.20 68.56 64.80 68.56 0.0M
2021-10-25 65.20 66.24 64.72 65.12 0.0M
2021-10-22 66.72 66.72 64.48 66.16 0.0M
2021-10-21 63.04 67.60 62.88 66.16 0.0M
2021-10-20 62.40 62.96 62.40 62.72 0.0M
2021-10-19 62.40 62.88 62.40 62.48 0.0M
2021-10-18 62.32 62.32 62.08 62.08 0.0M
2021-10-15 62.40 62.56 61.92 62.24 0.0M
2021-10-14 61.84 62.08 61.60 62.08 0.0M
2021-10-13 62.40 62.88 61.76 61.84 0.0M
2021-10-12 61.60 62.72 60.80 62.00 0.0M
2021-10-08 63.36 63.92 61.84 62.00 0.0M
2021-10-07 62.16 62.56 62.00 62.16 0.0M
2021-10-06 62.40 62.56 61.52 61.84 0.0M
2021-10-05 60.40 61.60 58.40 61.60 0.0M
2021-10-04 61.36 61.84 60.40 60.40 0.0M
2021-10-01 63.28 63.28 62.08 62.24 0.0M
2021-09-30 64.00 64.00 63.52 63.92 0.0M
2021-09-29 63.28 64.80 62.80 64.24 0.0M
2021-09-28 63.92 64.64 62.80 64.64 0.0M
2021-09-27 65.28 65.28 63.60 63.60 0.0M
2021-09-24 65.60 66.08 65.20 65.28 0.0M
2021-09-23 65.44 66.08 65.20 65.44 0.0M
2021-09-22 67.52 67.52 65.12 65.20 0.0M
2021-09-17 67.84 68.88 67.60 68.00 0.0M
2021-09-16 70.32 70.40 67.60 67.60 0.0M
2021-09-15 71.68 71.92 70.24 70.24 0.0M
2021-09-14 72.80 73.44 71.76 71.92 0.0M
2021-09-13 72.56 73.60 72.08 72.24 0.0M
2021-09-10 74.32 74.88 73.60 73.92 0.0M
2021-09-09 71.60 73.60 71.60 72.96 0.0M
2021-09-08 72.00 72.56 71.60 71.60 0.0M
2021-09-07 72.24 73.04 71.04 73.04 0.0M
2021-09-06 75.60 75.68 72.72 72.80 0.0M
2021-09-03 76.40 76.40 74.96 75.60 0.0M
2021-09-02 76.80 78.72 76.80 76.80 0.0M
2021-09-01 74.40 78.32 74.40 76.80 0.0M
2021-08-31 74.08 74.32 73.12 74.24 0.0M
2021-08-30 72.00 73.04 72.00 72.96 0.0M
2021-08-27 71.20 73.28 71.20 71.84 0.0M
2021-08-26 73.70 75.10 73.00 73.70 0.0M
2021-08-25 74.05 74.75 73.70 73.70 0.0M
2021-08-24 75.10 75.45 73.00 73.35 0.0M
2021-08-23 73.35 75.10 73.00 73.70 0.0M
2021-08-20 70.56 74.05 69.72 73.35 0.0M
2021-08-19 73.35 73.35 69.86 69.86 0.0M
2021-08-18 70.91 74.05 70.56 73.70 0.0M
2021-08-17 72.65 73.70 71.26 71.26 0.0M
2021-08-16 74.40 74.40 71.26 71.95 0.0M
2021-08-13 75.80 76.15 72.65 73.00 0.0M
2021-08-12 77.19 77.19 74.05 76.50 0.0M
2021-08-11 76.15 77.54 75.45 76.50 0.0M
2021-08-10 74.75 75.80 74.05 75.10 0.0M
2021-08-09 77.19 77.89 75.10 75.80 0.0M
2021-08-06 74.75 77.89 74.40 76.85 0.0M
2021-08-05 75.80 75.80 74.05 74.75 0.0M
2021-08-04 74.75 75.45 73.70 75.45 0.0M
2021-08-03 74.05 75.80 74.05 74.75 0.0M
2021-08-02 72.30 74.05 72.30 73.70 0.0M
2021-07-30 74.40 74.40 72.65 72.65 0.0M
2021-07-29 71.95 73.70 71.26 73.70 0.0M
2021-07-28 73.00 73.00 70.56 71.95 0.0M
2021-07-27 74.05 75.10 72.65 73.00 0.0M
2021-07-26 74.40 75.10 73.00 74.40 0.0M
2021-07-23 77.54 78.24 75.10 75.45 0.0M
2021-07-22 74.40 78.24 73.00 77.19 0.0M
2021-07-21 73.70 74.75 72.65 72.65 0.0M
2021-07-20 74.05 74.05 73.00 73.35 0.0M
2021-07-19 74.40 75.80 73.70 74.75 0.0M
2021-07-16 74.05 75.45 73.35 74.40 0.0M
2021-07-15 74.05 75.80 73.70 74.05 0.0M
2021-07-14 70.91 74.40 69.86 73.70 0.0M
2021-07-13 71.95 73.70 70.56 70.91 0.0M
2021-07-12 73.70 74.40 72.65 73.00 0.0M
2021-07-09 75.45 75.80 74.75 75.45 0.0M
2021-07-08 76.15 76.85 75.45 75.80 0.0M
2021-07-07 76.15 76.50 75.10 76.15 0.0M
2021-07-06 78.24 78.94 76.15 76.50 0.0M
2021-07-05 77.54 79.29 77.19 77.54 0.0M
2021-07-02 76.15 78.24 75.80 77.54 0.0M
2021-07-01 77.54 78.24 75.80 75.80 0.0M
2021-06-30 76.85 78.59 76.85 77.19 0.0M
2021-06-29 81.39 81.74 78.59 78.59 0.0M
2021-06-28 80.34 82.78 79.64 81.39 0.0M
2021-06-25 75.80 82.08 75.10 82.08 0.0M
2021-06-24 75.10 76.15 74.75 74.75 0.0M
2021-06-23 73.70 75.10 73.35 75.10 0.0M
2021-06-22 74.75 74.75 73.00 73.35 0.0M
2021-06-21 73.35 74.40 71.61 74.40 0.0M
2021-06-18 74.75 74.75 73.70 74.05 0.0M
2021-06-17 71.95 75.45 71.95 75.10 0.0M
2021-06-16 76.15 76.15 72.65 74.05 0.0M
2021-06-15 77.19 78.24 75.80 76.85 0.0M
2021-06-11 79.99 80.34 77.54 78.24 0.0M
2021-06-10 74.05 76.50 73.35 76.15 0.0M
2021-06-09 75.45 78.24 73.70 74.40 0.0M
2021-06-08 71.26 77.89 69.86 76.85 0.0M
2021-06-07 71.26 71.26 66.37 70.91 0.0M
2021-06-04 70.56 71.61 69.86 70.91 0.0M
2021-06-03 68.53 70.21 68.53 70.21 0.0M
2021-06-02 71.26 71.26 68.88 69.30 0.0M
2021-06-01 73.70 73.70 70.91 71.26 0.0M
2021-05-31 70.91 71.26 70.56 70.56 0.0M
2021-05-28 69.58 70.91 68.95 70.91 0.0M
2021-05-27 69.16 69.51 68.60 69.16 0.0M
2021-05-26 71.61 71.61 68.88 69.51 0.0M
2021-05-25 70.56 71.95 69.58 70.21 0.0M
2021-05-24 67.62 70.56 67.62 69.86 0.0M
2021-05-21 67.90 68.81 67.20 68.81 0.0M
2021-05-20 67.76 69.72 66.44 66.65 0.0M
2021-05-19 69.72 71.26 67.41 68.67 0.0M
2021-05-18 64.20 69.16 63.57 69.16 0.0M
2021-05-17 67.48 67.48 62.10 62.87 0.0M
2021-05-14 69.86 71.26 67.41 67.76 0.0M
2021-05-13 65.60 69.86 61.55 68.46 0.0M
2021-05-12 70.56 70.91 64.48 66.37 0.0M
2021-05-11 77.54 78.24 71.61 71.61 0.0M
2021-05-10 81.74 81.74 78.59 78.94 0.0M
2021-05-07 79.64 81.74 78.59 81.74 0.0M
2021-05-06 79.64 81.74 74.05 80.34 0.0M
2021-05-05 83.48 83.48 79.64 79.99 0.0M
2021-05-04 86.28 86.97 78.94 81.04 0.0M
2021-05-03 88.02 90.47 84.88 86.97 0.0M
2021-04-29 83.13 87.32 82.08 87.32 0.0M
2021-04-28 83.13 84.88 82.78 83.13 0.0M
2021-04-27 83.83 83.83 81.74 83.48 0.0M
2021-04-26 83.48 84.18 81.74 83.48 0.0M
2021-04-23 79.64 82.78 79.64 82.78 0.0M
2021-04-22 83.83 84.18 79.64 80.69 0.0M
2021-04-21 83.13 84.53 81.04 82.78 0.0M
2021-04-20 82.43 84.18 81.04 82.78 0.0M
2021-04-19 86.97 86.97 82.08 82.43 0.0M
2021-04-16 85.58 86.97 83.13 85.23 0.0M
2021-04-15 85.23 85.93 83.13 84.53 0.0M
2021-04-14 83.83 85.93 79.29 84.88 0.0M
2021-04-13 82.43 86.97 80.69 83.83 0.0M
2021-04-12 89.77 89.77 80.69 81.74 0.0M
2021-04-09 86.97 89.42 81.04 88.02 0.0M
2021-04-08 82.78 86.28 78.24 85.23 0.0M
2021-04-07 76.50 82.78 75.80 82.78 0.0M
2021-04-06 76.85 77.54 74.40 75.45 0.0M
2021-04-01 72.65 74.75 71.95 74.75 0.0M
2021-03-31 73.35 73.35 71.61 71.95 0.0M
2021-03-30 73.00 73.00 71.95 73.00 0.0M
2021-03-29 75.10 75.10 71.95 72.65 0.0M
2021-03-26 72.65 74.40 71.95 72.65 0.0M
2021-03-25 69.86 74.05 69.79 73.35 0.0M
2021-03-24 70.91 70.91 69.23 69.65 0.0M
2021-03-23 72.30 73.35 69.16 71.26 0.0M
2021-03-22 72.65 73.35 70.91 71.61 0.0M
2021-03-19 74.75 77.19 71.61 71.95 0.0M
2021-03-18 77.54 78.59 74.40 75.80 0.0M
2021-03-17 75.80 78.24 73.70 76.15 0.0M
2021-03-16 80.69 81.39 73.70 76.15 0.0M
2021-03-15 76.15 78.59 74.05 78.59 0.0M
2021-03-12 68.18 71.61 67.90 71.61 0.0M
2021-03-11 63.08 65.60 63.08 65.11 0.0M
2021-03-10 63.99 64.20 63.01 63.92 0.0M
2021-03-09 63.78 63.85 62.45 62.94 0.0M
2021-03-08 64.83 65.25 63.64 63.78 0.0M
2021-03-05 64.97 65.67 63.15 65.04 0.0M
2021-03-04 62.10 66.09 61.48 65.53 0.0M
2021-03-03 61.48 62.24 60.01 62.24 0.0M
2021-03-02 63.99 64.27 60.78 61.55 0.0M
2021-02-26 62.80 63.92 62.31 62.87 0.0M
2021-02-25 62.03 63.85 62.03 63.78 0.0M
2021-02-24 60.71 61.76 60.71 61.41 0.0M
2021-02-23 62.87 62.87 60.78 61.27 0.0M
2021-02-22 63.57 63.57 62.17 62.80 0.0M
2021-02-19 62.94 63.01 61.83 62.87 0.0M
2021-02-18 63.29 63.92 62.10 63.29 0.0M
2021-02-17 61.83 64.13 60.64 63.43 0.0M
2021-02-05 60.71 60.71 59.03 60.08 0.0M
2021-02-04 57.42 59.73 57.42 59.52 0.0M
2021-02-03 58.68 59.94 57.42 57.42 0.0M
2021-02-02 58.40 59.31 56.52 58.68 0.0M
2021-02-01 59.80 59.80 57.63 58.40 0.0M
2021-01-29 59.59 60.22 58.89 59.03 0.0M
2021-01-28 59.38 61.27 58.68 60.15 0.0M
2021-01-27 61.90 61.90 59.66 60.22 0.0M
2021-01-26 60.08 61.48 58.33 60.78 0.0M
2021-01-25 53.51 58.82 53.51 58.82 0.0M
2021-01-22 53.79 54.84 53.51 53.51 0.0M
2021-01-21 54.98 54.98 52.95 53.79 0.0M
2021-01-20 56.31 56.31 52.74 53.51 0.0M
2021-01-19 58.33 58.33 56.17 56.31 0.0M
2021-01-18 57.98 58.61 56.66 57.14 0.0M
2021-01-15 55.61 59.38 55.61 58.68 0.0M
2021-01-14 58.40 59.10 56.03 56.03 0.0M
2021-01-13 59.38 60.15 58.40 58.40 0.0M
2021-01-12 62.03 62.31 58.33 58.82 0.0M
2021-01-11 62.87 64.20 62.17 62.66 0.0M
2021-01-08 64.27 64.83 61.69 62.31 0.0M
2021-01-07 65.81 65.95 63.99 64.13 0.0M
2021-01-06 62.10 63.85 61.69 63.85 0.0M
2021-01-05 62.24 62.24 61.06 61.13 0.0M
2021-01-04 62.10 62.17 61.13 61.69 0.0M