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
2022-12-30 36.25 36.25 35.50 35.70 0.0M
2022-12-29 36.60 36.60 35.50 36.50 0.0M
2022-12-28 35.40 35.40 35.35 35.35 0.0M
2022-12-27 36.00 36.50 35.75 35.75 0.0M
2022-12-26 35.35 36.10 35.00 36.00 0.0M
2022-12-23 36.20 36.20 36.20 36.20 0.0M
2022-12-22 36.10 36.30 36.00 36.20 0.0M
2022-12-21 36.80 36.80 36.00 36.00 0.0M
2022-12-20 36.65 37.40 36.00 36.00 0.0M
2022-12-19 36.60 37.55 36.60 37.55 0.0M
2022-12-16 38.10 38.15 37.40 37.90 0.0M
2022-12-15 36.00 38.20 36.00 38.20 0.0M
2022-12-14 36.55 36.55 36.00 36.00 0.0M
2022-12-13 36.50 36.70 36.15 36.15 0.0M
2022-12-12 36.00 36.75 36.00 36.70 0.0M
2022-12-09 36.00 37.50 36.00 36.00 0.0M
2022-12-08 35.50 36.00 35.30 36.00 0.0M
2022-12-07 36.00 36.50 35.70 36.00 0.0M
2022-12-06 37.90 37.90 36.10 36.15 0.0M
2022-12-05 37.05 37.15 36.50 37.05 0.0M
2022-12-02 37.25 37.40 36.50 37.05 0.0M
2022-12-01 36.30 38.95 36.30 37.25 0.0M
2022-11-30 33.80 36.60 33.80 36.05 0.0M
2022-11-29 33.95 33.95 33.55 33.70 0.0M
2022-11-28 33.20 33.50 33.10 33.45 0.0M
2022-11-25 33.35 33.45 33.35 33.35 0.0M
2022-11-24 33.00 33.50 33.00 33.35 0.0M
2022-11-23 33.50 33.50 33.00 33.00 0.0M
2022-11-22 33.85 33.85 33.30 33.30 0.0M
2022-11-21 34.10 34.10 33.15 33.30 0.0M
2022-11-18 33.50 34.10 33.25 34.10 0.0M
2022-11-17 33.00 33.50 33.00 33.40 0.0M
2022-11-16 34.10 34.10 33.50 33.65 0.0M
2022-11-15 33.40 33.55 33.15 33.55 0.0M
2022-11-14 34.00 34.60 33.75 33.80 0.0M
2022-11-11 33.90 34.00 33.25 33.55 0.0M
2022-11-10 34.90 34.90 33.85 33.90 0.0M
2022-11-09 32.55 34.60 32.50 34.60 0.0M
2022-11-08 32.50 32.80 32.45 32.45 0.0M
2022-11-07 32.00 33.40 32.00 32.40 0.0M
2022-11-04 31.65 32.00 31.65 31.90 0.0M
2022-11-03 32.30 32.85 32.30 32.75 0.0M
2022-11-02 31.30 31.50 31.30 31.50 0.0M
2022-11-01 31.10 31.25 31.00 31.25 0.0M
2022-10-31 31.00 31.15 30.50 31.15 0.0M
2022-10-28 30.25 30.35 30.25 30.25 0.0M
2022-10-27 30.80 30.85 30.75 30.85 0.0M
2022-10-26 30.75 31.00 30.70 30.70 0.0M
2022-10-25 31.10 31.10 30.55 30.80 0.0M
2022-10-24 31.65 31.80 31.60 31.60 0.0M
2022-10-21 31.50 32.00 31.50 31.55 0.0M
2022-10-20 31.85 32.55 31.60 31.75 0.0M
2022-10-19 32.90 33.00 32.50 32.55 0.0M
2022-10-18 32.70 33.10 31.60 32.90 0.0M
2022-10-17 33.55 33.55 32.25 33.35 0.0M
2022-10-14 33.55 33.55 33.55 33.55 0.0M
2022-10-13 33.10 33.10 31.50 32.30 0.0M
2022-10-12 33.65 33.65 33.20 33.20 0.0M
2022-10-11 33.30 33.30 33.00 33.20 0.0M
2022-10-07 33.95 33.95 33.95 33.95 0.0M
2022-10-06 34.05 34.05 33.80 33.95 0.0M
2022-10-05 33.90 34.95 33.90 34.05 0.0M
2022-10-04 34.80 34.80 33.75 33.85 0.0M
2022-10-03 33.55 34.30 33.20 33.35 0.0M
2022-09-30 33.40 33.70 33.40 33.55 0.0M
2022-09-29 33.50 34.90 33.50 33.55 0.0M
2022-09-28 35.25 35.25 33.00 33.50 0.0M
2022-09-27 34.50 34.90 34.45 34.90 0.0M
2022-09-26 35.30 35.50 34.50 34.50 0.0M
2022-09-23 36.40 36.40 35.95 36.05 0.0M
2022-09-22 35.60 36.95 35.60 36.45 0.0M
2022-09-21 36.80 36.80 36.00 36.00 0.0M
2022-09-20 36.20 36.20 35.80 36.00 0.0M
2022-09-19 36.10 36.25 36.10 36.10 0.0M
2022-09-16 36.50 36.70 36.25 36.25 0.0M
2022-09-15 37.00 37.40 36.85 36.90 0.0M
2022-09-14 37.15 37.55 36.30 36.90 0.0M
2022-09-13 37.40 38.90 37.00 37.20 0.0M
2022-09-12 37.50 37.50 36.80 37.00 0.0M
2022-09-08 36.30 37.05 36.30 36.70 0.0M
2022-09-07 36.00 37.30 35.50 36.70 0.0M
2022-09-06 37.50 37.60 36.05 36.30 0.0M
2022-09-05 37.35 37.60 36.80 37.00 0.0M
2022-09-02 37.55 37.85 37.45 37.50 0.0M
2022-09-01 38.35 38.35 37.50 37.60 0.0M
2022-08-31 38.70 38.70 37.60 38.20 0.0M
2022-08-30 37.95 37.95 36.95 37.50 0.0M
2022-08-29 35.10 37.40 35.10 37.20 0.0M
2022-08-26 37.80 38.30 37.80 38.10 0.0M
2022-08-25 37.75 38.35 37.70 37.80 0.0M
2022-08-24 38.50 38.50 37.70 37.70 0.0M
2022-08-23 38.85 39.00 38.20 38.50 0.0M
2022-08-22 38.80 39.25 38.65 38.85 0.0M
2022-08-19 38.80 39.20 38.30 38.80 0.0M
2022-08-18 39.70 39.70 38.55 38.80 0.0M
2022-08-17 38.80 40.60 38.40 39.95 0.0M
2022-08-16 34.90 37.80 34.80 37.80 0.0M
2022-08-15 34.50 34.50 33.85 34.40 0.0M
2022-08-12 34.00 34.50 34.00 34.20 0.0M
2022-08-11 35.40 35.40 34.05 34.20 0.0M
2022-08-10 34.90 34.90 33.55 34.20 0.0M
2022-08-09 35.10 35.30 34.80 35.20 0.0M
2022-08-08 35.40 35.40 35.05 35.10 0.0M
2022-08-05 34.65 35.50 34.65 35.30 0.0M
2022-08-04 35.10 35.10 34.55 34.60 0.0M
2022-08-03 34.70 35.10 34.50 34.70 0.0M
2022-08-02 34.90 35.20 34.65 34.70 0.0M
2022-08-01 35.00 35.20 34.80 35.10 0.0M
2022-07-29 35.20 35.40 34.75 35.00 0.0M
2022-07-28 34.85 35.60 34.85 35.00 0.0M
2022-07-27 34.30 35.20 34.20 35.00 0.0M
2022-07-26 35.15 35.20 34.55 34.60 0.0M
2022-07-25 35.05 35.25 35.00 35.15 0.0M
2022-07-22 35.50 35.80 35.05 35.05 0.0M
2022-07-21 35.40 35.40 34.90 35.40 0.0M
2022-07-20 35.05 35.50 34.90 34.90 0.0M
2022-07-19 35.35 35.35 35.00 35.05 0.0M
2022-07-18 36.20 36.20 34.80 34.90 0.0M
2022-07-15 33.95 35.35 33.95 34.75 0.0M
2022-07-14 33.60 35.30 33.50 34.30 0.0M
2022-07-13 34.35 34.35 33.55 33.60 0.0M
2022-07-12 33.70 33.85 33.35 33.35 0.0M
2022-07-11 37.00 37.00 34.60 34.65 0.0M
2022-07-08 37.50 38.30 36.90 37.00 0.0M
2022-07-07 36.20 37.30 35.05 37.05 0.0M
2022-07-06 41.20 41.28 40.00 40.00 0.0M
2022-07-05 41.52 41.92 40.16 41.20 0.0M
2022-07-04 42.40 42.40 40.48 41.76 0.0M
2022-07-01 42.80 43.04 41.84 42.08 0.0M
2022-06-30 42.72 43.52 42.24 42.32 0.0M
2022-06-29 42.40 43.20 42.40 42.72 0.0M
2022-06-28 43.20 43.44 42.72 42.72 0.0M
2022-06-27 42.40 43.76 42.40 43.36 0.0M
2022-06-24 41.28 42.48 41.28 42.24 0.0M
2022-06-23 43.12 43.12 41.28 41.28 0.0M
2022-06-22 42.16 44.56 41.76 42.40 0.0M
2022-06-21 42.24 43.04 41.60 42.64 0.0M
2022-06-20 44.64 44.64 42.16 42.24 0.0M
2022-06-17 40.00 44.16 40.00 44.16 0.0M
2022-06-16 42.16 42.16 39.92 40.16 0.0M
2022-06-15 42.32 43.12 41.36 41.52 0.0M
2022-06-14 42.80 44.00 42.24 42.32 0.0M
2022-06-13 44.40 44.80 43.60 43.76 0.0M
2022-06-10 47.76 47.76 44.40 45.60 0.0M
2022-06-09 49.36 49.36 48.80 49.04 0.0M
2022-06-08 49.20 49.60 48.96 49.20 0.0M
2022-06-07 48.72 49.12 48.48 48.64 0.0M
2022-06-06 48.88 48.88 48.48 48.72 0.0M
2022-06-02 48.64 49.12 48.56 48.88 0.0M
2022-06-01 48.40 49.28 48.40 48.80 0.0M
2022-05-31 48.08 48.80 48.08 48.40 0.0M
2022-05-30 48.40 48.40 47.52 48.00 0.0M
2022-05-27 47.76 48.16 46.40 47.76 0.0M
2022-05-26 48.00 48.48 47.68 47.68 0.0M
2022-05-25 48.48 48.48 47.20 48.24 0.0M
2022-05-24 49.76 49.84 47.92 48.00 0.0M
2022-05-23 49.28 49.60 49.04 49.60 0.0M
2022-05-20 49.20 49.60 49.12 49.20 0.0M
2022-05-19 49.28 49.92 49.20 49.60 0.0M
2022-05-18 51.76 51.76 50.00 50.32 0.0M
2022-05-17 48.88 50.08 48.88 49.92 0.0M
2022-05-16 49.60 49.76 48.88 48.88 0.0M
2022-05-13 48.48 49.60 48.40 49.60 0.0M
2022-05-12 50.00 50.40 48.72 48.72 0.0M
2022-05-11 51.76 51.76 50.40 50.40 0.0M
2022-05-10 51.36 52.72 51.36 51.52 0.0M
2022-05-09 53.52 53.52 52.16 52.24 0.0M
2022-05-06 54.00 54.32 53.28 54.24 0.0M
2022-05-05 53.04 54.40 53.04 54.32 0.0M
2022-05-04 53.36 53.44 52.80 53.04 0.0M
2022-05-03 53.68 53.68 52.88 53.20 0.0M
2022-04-29 54.88 54.88 54.08 54.24 0.0M
2022-04-28 53.60 54.80 53.60 54.48 0.0M
2022-04-27 54.00 54.08 52.80 54.08 0.0M
2022-04-26 54.24 54.88 54.24 54.40 0.0M
2022-04-25 54.96 55.52 54.24 54.24 0.0M
2022-04-22 54.08 55.20 54.00 55.20 0.0M
2022-04-21 55.20 55.20 54.40 54.72 0.0M
2022-04-20 56.00 56.00 55.04 55.20 0.0M
2022-04-19 56.64 56.64 54.96 55.12 0.0M
2022-04-18 57.52 57.52 55.68 55.76 0.0M
2022-04-15 56.56 57.44 56.56 56.96 0.0M
2022-04-14 57.60 57.84 56.00 57.20 0.0M
2022-04-13 54.64 56.88 54.00 56.88 0.0M
2022-04-12 53.60 54.88 53.20 54.56 0.0M
2022-04-11 56.32 56.32 54.24 54.40 0.0M
2022-04-08 56.56 57.52 56.56 56.64 0.0M
2022-04-07 59.12 59.12 56.32 56.32 0.0M
2022-04-06 60.48 60.80 59.36 59.52 0.0M
2022-04-01 61.12 61.84 60.96 61.20 0.0M
2022-03-31 62.40 62.80 61.84 62.08 0.0M
2022-03-30 63.20 63.20 62.40 62.80 0.0M
2022-03-29 62.88 63.12 62.24 62.56 0.0M
2022-03-28 62.56 63.52 61.68 62.24 0.0M
2022-03-25 64.72 64.88 63.20 63.20 0.0M
2022-03-24 64.40 64.80 64.00 64.00 0.0M
2022-03-23 65.92 65.92 64.40 64.40 0.0M
2022-03-22 65.52 65.68 64.88 65.20 0.0M
2022-03-21 66.56 66.56 65.20 66.08 0.0M
2022-03-18 62.32 67.36 62.00 66.16 0.0M
2022-03-17 62.24 62.56 61.20 62.40 0.0M
2022-03-16 62.00 62.08 60.88 61.04 0.0M
2022-03-15 61.44 62.40 61.20 61.52 0.0M
2022-03-14 63.84 63.84 62.00 62.16 0.0M
2022-03-11 62.08 64.32 61.68 62.40 0.0M
2022-03-10 62.24 62.80 61.36 62.08 0.0M
2022-03-09 64.56 64.56 60.40 61.84 0.0M
2022-03-08 59.36 64.80 58.96 64.56 0.0M
2022-03-07 56.80 58.96 56.56 58.96 0.0M
2022-03-04 54.08 54.08 52.16 53.60 0.0M
2022-03-03 53.28 54.16 53.20 54.16 0.0M
2022-03-02 52.80 53.20 52.48 53.20 0.0M
2022-03-01 52.56 52.72 52.32 52.72 0.0M
2022-02-25 52.48 52.80 52.16 52.56 0.0M
2022-02-24 52.64 52.64 51.60 52.08 0.0M
2022-02-23 53.20 53.52 52.48 53.12 0.0M
2022-02-22 52.48 53.52 52.00 53.12 0.0M
2022-02-21 53.76 53.76 53.20 53.52 0.0M
2022-02-18 53.92 53.92 52.80 53.76 0.0M
2022-02-17 54.00 54.00 53.20 53.76 0.0M
2022-02-16 53.60 54.24 53.52 54.16 0.0M
2022-02-15 53.52 54.96 53.44 53.52 0.0M
2022-02-14 52.80 53.68 52.16 53.12 0.0M
2022-02-11 56.00 56.00 54.24 54.88 0.0M
2022-02-10 57.28 57.44 56.80 57.44 0.0M
2022-02-09 56.16 57.36 56.16 57.20 0.0M
2022-02-08 56.00 56.80 56.00 56.16 0.0M
2022-02-07 55.84 55.84 54.72 55.60 0.0M
2022-01-26 55.20 55.20 54.24 55.20 0.0M
2022-01-25 56.00 56.00 54.88 55.20 0.0M
2022-01-24 56.32 56.32 54.40 55.84 0.0M
2022-01-21 56.24 56.24 55.28 56.00 0.0M
2022-01-20 56.24 56.24 55.44 56.16 0.0M
2022-01-19 56.88 56.88 56.00 56.08 0.0M
2022-01-18 56.80 57.20 56.80 56.96 0.0M
2022-01-17 56.00 57.04 55.76 56.88 0.0M
2022-01-14 55.36 56.00 54.40 56.00 0.0M
2022-01-13 56.40 56.40 55.68 56.24 0.0M
2022-01-12 57.20 57.20 55.60 56.00 0.0M
2022-01-11 55.60 57.20 55.60 56.80 0.0M
2022-01-10 55.44 57.44 55.44 55.60 0.0M
2022-01-07 57.60 57.60 55.28 55.36 0.0M
2022-01-06 57.44 57.52 56.88 57.04 0.0M
2022-01-05 58.40 59.36 57.44 57.84 0.0M
2022-01-04 59.12 59.12 57.60 57.76 0.0M
2022-01-03 59.60 60.16 58.64 59.04 0.0M