虹堡

5258
🏛️ 中国台湾 →
75.70
最后更新: 2025-10-03
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
2025-10-03 76.90 77.40 75.70 75.70 0.2M
2025-10-02 77.60 77.60 75.80 76.80 0.2M
2025-10-01 76.50 77.70 76.50 77.40 0.2M
2025-09-30 74.30 76.70 74.30 76.50 0.2M
2025-09-26 77.20 77.20 74.00 74.00 0.3M
2025-09-25 76.00 78.90 76.00 77.10 0.2M
2025-09-24 78.50 78.50 75.70 76.90 0.2M
2025-09-23 77.00 78.60 77.00 78.20 0.4M
2025-09-22 76.60 77.10 75.80 77.10 0.2M
2025-09-19 76.30 77.70 76.00 76.20 0.2M
2025-09-18 74.60 76.00 74.10 76.00 0.3M
2025-09-17 74.50 75.10 73.50 73.50 0.2M
2025-09-16 73.90 75.00 73.20 73.90 0.2M
2025-09-15 75.60 75.60 73.70 73.90 0.5M
2025-09-12 79.90 81.00 75.90 75.90 1.1M
2025-09-11 77.60 82.50 77.20 79.00 2.8M
2025-09-10 75.00 75.60 73.60 75.60 0.4M
2025-09-09 74.00 75.60 73.90 74.80 0.5M
2025-09-08 72.40 74.00 72.40 73.70 0.3M
2025-09-05 72.70 74.70 71.80 72.40 0.4M
2025-09-04 74.00 74.10 72.70 72.70 0.2M
2025-09-03 73.40 74.40 73.00 73.40 0.2M
2025-09-02 74.00 74.10 71.80 73.00 0.4M
2025-09-01 76.10 76.10 73.00 73.30 0.6M
2025-08-29 77.30 77.80 75.70 76.00 0.6M
2025-08-28 78.00 79.40 76.70 77.10 0.7M
2025-08-27 76.10 78.50 75.70 77.40 0.8M
2025-08-26 75.80 76.50 74.20 75.40 0.5M
2025-08-25 75.30 75.40 74.40 74.50 0.3M
2025-08-22 75.70 75.70 74.40 74.70 0.3M
2025-08-21 76.00 76.70 75.00 75.70 0.3M
2025-08-20 75.10 76.30 74.10 76.00 0.6M
2025-08-19 78.10 78.20 75.20 75.50 0.9M
2025-08-18 79.40 80.10 77.50 77.80 1.0M
2025-08-15 77.00 80.10 75.50 79.90 2.3M
2025-08-14 75.80 79.50 75.80 77.50 3.5M
2025-08-13 69.20 76.40 69.20 74.90 3.1M
2025-08-12 70.00 70.40 68.10 69.50 0.8M
2025-08-11 71.70 71.90 69.90 70.10 0.4M
2025-08-08 71.60 71.90 70.40 71.20 0.3M
2025-08-07 72.40 72.40 70.30 71.20 0.4M
2025-08-06 74.00 74.10 72.70 73.20 0.4M
2025-08-05 74.50 75.80 73.60 74.20 0.5M
2025-08-04 72.00 74.30 71.10 74.00 0.6M
2025-08-01 70.00 72.10 68.80 72.00 0.3M
2025-07-31 71.70 71.70 70.40 70.80 0.4M
2025-07-30 71.80 72.20 70.60 71.00 0.5M
2025-07-29 70.40 74.50 70.20 71.80 1.6M
2025-07-28 69.00 70.00 68.40 70.00 0.3M
2025-07-25 69.00 69.60 68.10 69.00 0.3M
2025-07-24 68.10 69.20 67.30 69.00 0.3M
2025-07-23 65.90 68.00 65.90 68.00 0.3M
2025-07-22 68.20 68.20 65.40 65.90 0.5M
2025-07-21 68.80 69.20 67.50 67.90 0.3M
2025-07-18 66.90 70.10 66.70 68.60 1.2M
2025-07-17 65.70 66.80 65.30 66.50 0.3M
2025-07-16 65.30 65.80 64.90 65.80 0.3M
2025-07-15 65.60 65.60 64.70 64.90 0.4M
2025-07-14 67.50 67.70 65.20 65.20 0.6M
2025-07-11 66.80 68.20 65.30 67.70 1.6M
2025-07-10 65.80 67.30 64.60 65.10 1.0M
2025-07-09 64.90 66.00 64.20 65.80 0.8M
2025-07-08 64.80 65.90 63.50 65.10 0.8M
2025-07-07 62.20 65.50 61.50 65.20 1.0M
2025-07-04 64.00 64.00 61.50 62.30 0.4M
2025-07-03 62.80 64.10 62.50 64.00 0.5M
2025-07-02 62.00 62.50 61.20 62.50 0.2M
2025-07-01 61.90 62.70 61.50 62.00 0.3M
2025-06-30 62.00 62.10 60.80 61.50 0.2M
2025-06-27 62.50 62.50 61.40 62.30 0.2M
2025-06-26 62.10 62.80 61.50 62.60 0.3M
2025-06-25 61.70 62.00 60.50 62.00 0.3M
2025-06-24 59.70 61.70 59.70 61.30 0.5M
2025-06-23 58.60 59.50 57.00 58.80 0.7M
2025-06-20 62.40 62.60 59.60 59.80 0.8M
2025-06-19 63.90 65.60 62.30 62.30 1.7M
2025-06-18 59.20 65.10 59.20 64.50 2.3M
2025-06-17 59.20 60.40 58.80 59.20 0.3M
2025-06-16 59.20 59.90 58.30 59.00 0.4M
2025-06-13 62.70 63.40 59.20 59.30 1.0M
2025-06-12 61.80 64.00 61.00 63.40 0.5M
2025-06-11 62.10 62.10 61.00 61.70 0.4M
2025-06-10 61.60 62.50 61.60 62.10 0.2M
2025-06-09 62.10 62.10 60.70 61.50 0.3M
2025-06-06 61.00 62.00 60.90 61.60 0.2M
2025-06-05 62.10 62.80 61.30 61.30 0.1M
2025-06-04 61.10 62.50 60.60 62.10 0.4M
2025-06-03 60.90 60.90 59.80 60.00 0.1M
2025-06-02 61.50 61.50 59.90 60.00 0.3M
2025-05-29 62.50 62.50 61.50 62.50 0.2M
2025-05-28 63.00 64.20 62.00 62.00 0.4M
2025-05-27 62.60 63.60 61.50 61.60 0.4M
2025-05-26 64.10 64.10 63.10 63.20 0.2M
2025-05-23 64.00 64.90 64.00 64.00 0.2M
2025-05-22 64.50 64.90 63.90 64.00 0.4M
2025-05-21 65.00 66.00 65.00 65.50 0.3M
2025-05-20 66.20 66.50 64.50 65.00 0.4M
2025-05-19 67.60 67.70 65.40 65.70 0.6M
2025-05-16 67.10 68.20 67.10 67.90 0.2M
2025-05-15 69.20 69.20 67.50 67.50 0.6M
2025-05-14 68.90 69.30 67.60 68.60 0.7M
2025-05-13 67.60 69.90 67.10 68.20 1.7M
2025-05-12 70.10 71.20 69.70 70.00 0.4M
2025-05-09 70.00 70.50 69.40 69.70 0.2M
2025-05-08 69.70 69.90 69.10 69.70 0.2M
2025-05-07 68.90 69.00 67.40 68.70 0.2M
2025-05-06 67.00 69.00 66.80 68.30 0.2M
2025-05-05 70.80 70.90 66.50 67.10 0.5M
2025-05-02 70.70 71.20 70.10 70.30 0.2M
2025-04-30 71.70 72.40 68.90 69.00 0.6M
2025-04-29 71.90 72.70 70.50 71.60 0.5M
2025-04-28 67.50 73.00 67.50 72.20 1.4M
2025-04-25 66.30 67.40 65.00 67.00 0.6M
2025-04-24 65.50 65.50 64.10 64.90 0.3M
2025-04-23 64.50 65.40 63.00 64.90 0.6M
2025-04-22 59.00 62.00 59.00 61.20 0.6M
2025-04-21 64.00 64.10 59.70 59.80 0.9M
2025-04-18 64.10 64.80 63.40 63.60 0.4M
2025-04-17 64.00 66.00 63.20 64.30 0.4M
2025-04-16 66.80 66.80 63.80 64.00 0.6M
2025-04-15 64.50 66.80 64.10 66.50 1.0M
2025-04-14 62.90 64.20 61.70 63.50 2.3M
2025-04-11 55.80 59.00 55.80 58.40 2.1M
2025-04-10 64.00 64.90 62.00 62.00 2.3M
2025-04-09 59.10 59.10 59.10 59.10 0.3M
2025-04-08 65.60 67.50 65.60 65.60 0.6M
2025-04-07 72.80 72.80 72.80 72.80 0.0M
2025-04-02 79.10 80.80 77.70 80.80 0.2M
2025-04-01 77.10 79.40 77.10 79.40 0.4M
2025-03-31 80.60 81.70 76.30 76.60 1.2M
2025-03-28 87.40 88.70 83.20 84.00 1.0M
2025-03-27 85.60 86.90 85.10 86.90 0.2M
2025-03-26 84.80 86.80 84.50 86.20 0.2M
2025-03-25 85.70 86.20 83.90 84.30 0.2M
2025-03-24 85.30 86.00 84.10 84.30 0.2M
2025-03-21 87.00 87.00 85.20 85.20 0.1M
2025-03-20 85.50 87.50 85.30 86.30 0.3M
2025-03-19 88.30 88.30 84.80 84.80 0.4M
2025-03-18 88.00 89.50 87.30 87.50 0.2M
2025-03-17 87.20 88.70 87.20 87.70 0.2M
2025-03-14 87.70 87.80 85.50 87.00 0.3M
2025-03-13 88.70 89.80 87.00 87.00 0.3M
2025-03-12 87.40 90.00 87.40 88.70 0.6M
2025-03-11 87.80 88.20 83.80 88.20 0.9M
2025-03-10 90.30 90.40 89.60 89.90 0.2M
2025-03-07 91.40 92.00 90.30 90.30 0.3M
2025-03-06 92.80 93.00 91.00 91.40 0.5M
2025-03-05 92.50 93.00 92.00 92.60 0.3M
2025-03-04 91.10 93.20 90.00 92.00 0.7M
2025-03-03 94.90 94.90 91.20 92.70 0.6M
2025-02-27 95.80 97.20 93.90 95.20 0.7M
2025-02-26 96.50 96.60 95.40 95.70 0.4M
2025-02-25 96.50 97.50 95.40 96.00 0.6M
2025-02-24 95.10 99.50 95.10 96.50 1.2M
2025-02-21 97.60 97.90 95.80 96.30 0.9M
2025-02-20 94.90 99.10 94.20 97.30 1.7M
2025-02-19 94.90 95.60 93.80 94.30 0.5M
2025-02-18 93.50 97.40 93.50 94.20 1.2M
2025-02-17 93.80 94.20 93.00 93.10 0.3M
2025-02-14 93.70 94.40 92.50 93.00 0.4M
2025-02-13 95.10 95.30 92.90 93.50 0.8M
2025-02-12 95.90 98.50 94.20 94.20 2.5M
2025-02-11 90.00 97.80 88.90 94.90 3.9M
2025-02-10 90.00 91.20 89.50 90.50 0.4M
2025-02-07 92.00 92.00 89.40 90.50 0.6M
2025-02-06 87.00 91.00 86.40 91.00 0.9M
2025-02-05 84.80 86.80 84.80 86.30 0.5M
2025-02-04 82.30 84.30 81.20 84.30 0.5M
2025-02-03 82.00 82.10 79.30 81.80 0.4M
2025-01-22 83.30 83.30 81.30 82.10 0.4M
2025-01-21 83.00 83.00 81.40 81.90 0.2M
2025-01-20 82.00 82.40 80.50 82.00 0.3M
2025-01-17 82.50 82.80 80.90 81.80 0.2M
2025-01-16 81.40 82.70 81.00 82.60 0.4M
2025-01-15 81.50 81.60 79.80 80.30 0.2M
2025-01-14 79.50 81.40 78.60 81.40 0.4M
2025-01-13 83.00 85.90 76.10 78.90 1.9M
2025-01-10 81.80 82.40 80.50 80.90 0.4M
2025-01-09 84.50 84.50 81.60 82.20 0.6M
2025-01-08 84.00 84.10 83.00 84.00 0.2M
2025-01-07 85.00 86.00 83.80 84.10 0.3M
2025-01-06 82.70 83.90 82.70 83.70 0.2M
2025-01-03 84.40 84.40 82.30 82.70 0.2M
2025-01-02 84.60 85.60 83.00 83.00 0.5M