可成科技

2474
🏛️ 中国台湾 →
181.50
最后更新: 2025-10-01
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
2022-12-30 169.50 170.00 168.50 169.00 0.8M
2022-12-29 168.00 170.00 167.50 169.00 1.3M
2022-12-28 169.00 170.00 168.00 169.00 1.5M
2022-12-27 169.50 170.50 169.00 169.00 0.6M
2022-12-26 169.00 170.00 168.50 169.50 0.7M
2022-12-23 169.00 170.50 167.00 169.00 2.7M
2022-12-22 168.00 172.00 166.00 172.00 6.2M
2022-12-21 168.50 168.50 165.00 167.00 7.8M
2022-12-20 168.50 171.00 167.00 168.50 6.9M
2022-12-19 172.00 173.00 168.00 169.00 9.1M
2022-12-16 172.50 174.50 171.50 172.00 9.5M
2022-12-15 174.00 175.50 173.00 174.00 2.8M
2022-12-14 174.00 175.50 173.00 175.50 4.5M
2022-12-13 174.00 175.50 172.50 173.00 3.5M
2022-12-12 172.00 174.50 170.50 174.50 3.7M
2022-12-09 174.50 175.00 172.50 173.50 2.3M
2022-12-08 175.50 176.00 174.00 174.00 3.2M
2022-12-07 176.50 178.00 174.00 176.50 5.4M
2022-12-06 176.50 178.00 175.00 175.00 5.4M
2022-12-05 176.50 177.50 175.00 176.00 5.1M
2022-12-02 176.00 178.00 175.00 176.50 7.3M
2022-12-01 183.50 184.50 177.00 177.00 9.6M
2022-11-30 184.00 185.50 181.50 183.00 12.2M
2022-11-29 178.00 181.00 177.50 181.00 6.2M
2022-11-28 178.50 180.00 176.00 180.00 5.4M
2022-11-25 179.50 180.00 176.50 180.00 5.0M
2022-11-24 181.50 181.50 176.50 180.50 4.7M
2022-11-23 182.00 182.00 178.00 180.00 4.3M
2022-11-22 182.00 182.00 176.50 179.50 3.8M
2022-11-21 182.00 184.00 179.00 182.00 4.8M
2022-11-18 187.00 187.00 183.00 184.00 3.1M
2022-11-17 187.50 188.00 185.50 187.50 2.0M
2022-11-16 187.50 189.00 184.50 186.00 4.9M
2022-11-15 183.00 188.00 183.00 187.50 5.0M
2022-11-14 182.00 185.00 181.00 184.50 5.4M
2022-11-11 182.50 183.00 177.50 180.00 5.5M
2022-11-10 176.50 180.50 175.50 180.00 5.1M
2022-11-09 175.00 176.50 174.50 176.50 4.4M
2022-11-08 174.50 175.00 173.00 174.50 3.1M
2022-11-07 173.00 173.50 172.00 173.50 1.7M
2022-11-04 173.50 173.50 170.00 171.00 1.8M
2022-11-03 170.50 173.00 170.50 172.50 3.4M
2022-11-02 171.00 172.00 170.50 172.00 1.6M
2022-11-01 169.50 172.00 169.00 171.00 2.1M
2022-10-31 168.50 169.50 167.00 169.50 2.2M
2022-10-28 167.50 168.50 166.00 167.00 2.0M
2022-10-27 164.00 167.50 163.50 167.50 2.8M
2022-10-26 161.50 165.00 160.00 164.50 2.9M
2022-10-25 164.00 164.00 160.50 162.50 3.2M
2022-10-24 171.00 171.00 164.00 164.50 4.9M
2022-10-21 172.00 172.50 168.00 169.00 2.2M
2022-10-20 170.00 172.00 168.50 172.00 3.8M
2022-10-19 172.00 172.50 170.50 170.50 3.2M
2022-10-18 171.00 172.00 170.00 171.00 1.7M
2022-10-17 171.00 171.00 167.50 170.50 2.4M
2022-10-14 170.50 173.50 170.00 172.00 3.4M
2022-10-13 169.50 170.50 167.50 168.50 2.9M
2022-10-12 170.00 171.00 167.00 168.00 2.1M
2022-10-11 170.00 172.50 168.50 169.50 2.9M
2022-10-07 173.50 174.00 171.50 172.50 1.0M
2022-10-06 171.00 174.00 171.00 174.00 2.5M
2022-10-05 172.50 172.50 169.50 170.00 1.9M
2022-10-04 171.00 172.00 169.50 172.00 2.0M
2022-10-03 172.00 172.00 169.00 169.00 1.8M
2022-09-30 170.00 173.00 169.00 172.50 2.5M
2022-09-29 171.50 172.00 169.50 171.00 2.0M
2022-09-28 171.00 172.00 168.00 170.00 1.8M
2022-09-27 171.00 172.00 169.00 171.00 2.0M
2022-09-26 170.50 172.00 168.00 170.00 2.6M
2022-09-23 171.50 173.00 169.00 171.50 1.7M
2022-09-22 169.50 172.50 166.00 171.00 4.1M
2022-09-21 175.00 176.00 170.50 172.00 3.8M
2022-09-20 173.50 176.50 173.50 176.00 2.0M
2022-09-19 173.00 174.50 172.00 173.50 1.0M
2022-09-16 171.50 174.00 171.00 172.50 4.6M
2022-09-15 172.50 175.00 171.50 173.00 1.8M
2022-09-14 169.00 172.00 168.00 171.00 1.4M
2022-09-13 172.00 172.50 171.00 171.50 1.2M
2022-09-12 171.00 172.00 169.00 171.50 1.8M
2022-09-08 166.00 169.00 166.00 169.00 2.0M
2022-09-07 165.00 168.00 163.00 166.00 2.6M
2022-09-06 171.00 171.50 162.00 164.50 4.4M
2022-09-05 173.00 173.00 169.00 169.50 7.6M
2022-09-02 182.00 183.50 181.00 181.00 6.3M
2022-09-01 183.50 185.00 181.50 183.50 5.4M
2022-08-31 180.00 185.50 179.50 185.50 9.1M
2022-08-30 183.00 186.50 181.50 183.00 6.3M
2022-08-29 179.50 182.50 178.00 181.00 4.0M
2022-08-26 181.50 183.00 181.00 183.00 2.7M
2022-08-25 181.50 183.00 179.50 180.50 2.6M
2022-08-24 178.50 181.50 178.50 180.50 4.2M
2022-08-23 177.50 179.50 177.00 178.50 2.7M
2022-08-22 178.00 179.50 176.50 178.00 2.6M
2022-08-19 177.00 179.50 177.00 178.00 2.6M
2022-08-18 175.50 178.00 175.00 178.00 2.0M
2022-08-17 178.50 178.50 175.00 176.50 4.5M
2022-08-16 175.00 178.50 174.50 177.50 3.4M
2022-08-15 176.50 176.50 173.00 175.00 2.1M
2022-08-12 176.00 177.00 173.00 176.00 3.2M
2022-08-11 177.00 178.00 175.50 176.00 2.2M
2022-08-10 177.50 181.00 174.50 175.50 4.5M
2022-08-09 172.00 180.00 171.50 179.50 7.8M
2022-08-08 170.00 171.00 169.50 171.00 0.9M
2022-08-05 171.00 171.50 170.00 170.50 1.2M
2022-08-04 169.50 170.00 167.00 169.50 1.2M
2022-08-03 168.00 169.00 167.00 169.00 1.4M
2022-08-02 169.00 170.00 166.00 168.00 2.1M
2022-08-01 169.50 171.00 169.00 170.50 1.1M
2022-07-29 171.00 171.50 168.50 170.50 2.0M
2022-07-28 173.00 173.00 169.00 170.50 1.9M
2022-07-27 167.00 173.00 167.00 172.00 4.0M
2022-07-26 166.50 167.50 165.00 166.00 1.6M
2022-07-25 167.50 169.00 166.50 168.00 0.7M
2022-07-22 168.00 169.00 167.00 168.00 2.1M
2022-07-21 167.00 169.50 165.50 169.00 2.6M
2022-07-20 168.00 169.00 165.50 166.00 4.2M
2022-07-19 169.00 170.00 167.00 167.00 3.3M
2022-07-18 168.00 170.00 166.00 170.00 2.4M
2022-07-15 169.00 170.00 166.50 168.00 2.0M
2022-07-14 163.50 168.50 163.50 168.50 3.1M
2022-07-13 162.50 166.00 162.50 163.50 3.1M
2022-07-12 159.50 162.00 159.00 161.00 1.5M
2022-07-11 161.50 162.00 160.00 161.00 0.8M
2022-07-08 160.00 161.50 158.50 160.50 1.1M
2022-07-07 157.50 160.50 154.50 159.00 1.8M
2022-07-06 160.00 160.50 157.00 157.50 1.5M
2022-07-05 165.00 165.00 158.00 160.00 2.4M
2022-07-04 162.50 165.00 162.00 163.00 1.5M
2022-07-01 165.50 167.00 162.00 162.00 1.7M
2022-06-30 167.00 167.00 164.00 165.50 1.9M
2022-06-29 166.50 168.00 165.00 167.50 1.8M
2022-06-28 168.50 169.50 166.50 168.00 1.7M
2022-06-27 169.50 171.00 168.50 169.00 2.9M
2022-06-24 167.00 168.50 164.50 166.00 2.1M
2022-06-23 165.00 167.00 162.50 165.50 3.0M
2022-06-22 165.00 165.50 162.00 163.50 1.6M
2022-06-21 161.00 165.50 161.00 164.50 3.0M
2022-06-20 166.00 166.00 162.00 162.50 1.5M
2022-06-17 162.00 165.50 161.50 165.00 2.9M
2022-06-16 168.00 169.00 164.00 164.50 2.1M
2022-06-15 169.00 171.00 166.50 166.50 1.9M
2022-06-14 168.00 169.00 166.00 168.00 2.3M
2022-06-13 165.00 169.00 164.00 167.00 3.5M
2022-06-10 171.50 172.50 167.50 168.00 3.6M
2022-06-09 174.00 174.50 171.50 173.00 2.7M
2022-06-08 173.50 176.50 172.00 173.00 4.7M
2022-06-07 172.00 174.00 171.50 173.50 4.4M
2022-06-06 172.00 174.50 169.00 173.50 5.9M
2022-06-02 170.00 174.00 169.00 171.00 6.5M
2022-06-01 165.00 172.00 164.50 170.50 8.5M
2022-05-31 167.00 168.00 164.00 164.00 10.5M
2022-05-30 166.00 168.00 165.50 166.00 7.9M
2022-05-27 164.50 166.00 164.00 165.00 6.1M
2022-05-26 163.00 165.00 163.00 163.50 5.6M
2022-05-25 162.50 166.00 161.50 161.50 8.2M
2022-05-24 161.00 165.00 161.00 162.50 6.9M
2022-05-23 161.00 161.50 160.00 160.50 4.1M
2022-05-20 160.00 162.00 159.00 159.50 4.3M
2022-05-19 155.50 159.50 155.00 159.00 3.8M
2022-05-18 155.00 157.00 155.00 157.00 2.1M
2022-05-17 157.50 158.00 155.00 155.50 2.5M
2022-05-16 153.00 156.50 152.50 156.00 4.4M
2022-05-13 150.00 150.50 149.00 150.50 1.8M
2022-05-12 147.00 149.50 147.00 148.50 2.1M
2022-05-11 145.00 150.00 144.50 148.50 5.3M
2022-05-10 150.00 156.00 149.50 155.50 4.4M
2022-05-09 150.00 151.00 149.00 150.00 2.3M
2022-05-06 148.50 152.00 148.50 151.00 2.2M
2022-05-05 149.00 151.00 149.00 151.00 2.9M
2022-05-04 146.00 148.50 146.00 148.00 1.6M
2022-05-03 145.00 147.00 144.50 146.50 1.2M
2022-04-29 143.50 145.00 143.50 145.00 1.1M
2022-04-27 143.00 143.50 142.00 142.00 2.3M
2022-04-26 146.00 146.50 144.50 144.50 1.2M
2022-04-22 146.00 148.50 146.00 147.50 2.2M
2022-04-21 148.50 148.50 147.00 147.50 1.3M
2022-04-20 147.00 148.00 146.50 148.00 1.7M
2022-04-19 146.50 148.00 146.00 146.50 2.1M
2022-04-18 145.00 146.00 145.00 145.00 1.2M
2022-04-15 146.50 147.00 145.50 146.50 1.2M
2022-04-14 145.50 147.00 145.00 146.00 1.3M
2022-04-13 144.00 146.50 143.50 146.50 1.7M
2022-04-12 143.50 145.00 143.00 143.50 2.4M
2022-04-11 147.50 148.00 144.00 144.50 5.1M
2022-04-08 147.00 148.50 146.00 148.50 2.6M
2022-04-07 147.50 148.00 145.50 146.00 3.9M
2022-04-06 145.00 146.00 144.00 146.00 1.6M
2022-04-01 144.00 146.00 143.50 146.00 1.6M
2022-03-31 144.50 146.00 144.00 144.50 1.8M
2022-03-30 145.00 145.50 143.50 144.50 3.5M
2022-03-29 146.50 147.00 145.00 145.50 0.8M
2022-03-28 146.00 147.50 144.50 146.00 1.5M
2022-03-25 147.00 148.50 146.50 147.50 0.9M
2022-03-24 146.00 149.50 146.00 148.00 1.5M
2022-03-23 147.50 148.50 147.50 147.50 1.1M
2022-03-22 147.00 148.00 146.50 147.50 1.1M
2022-03-21 150.00 151.00 147.00 147.50 2.3M
2022-03-18 147.50 151.00 146.00 151.00 5.1M
2022-03-17 147.00 148.00 145.50 147.00 3.3M
2022-03-16 146.00 146.50 143.00 144.00 2.4M
2022-03-15 144.00 144.50 142.50 143.50 2.0M
2022-03-14 145.00 146.00 144.00 144.50 1.9M
2022-03-11 145.50 147.00 145.00 146.00 2.3M
2022-03-10 145.50 147.50 145.50 146.00 1.6M
2022-03-09 143.50 145.50 143.00 144.00 2.0M
2022-03-08 141.50 144.00 140.50 142.00 2.6M
2022-03-07 145.50 146.00 142.00 142.50 4.0M
2022-03-04 147.00 148.00 146.00 147.00 1.8M
2022-03-03 151.00 151.00 148.00 149.00 2.5M
2022-03-02 147.00 150.50 146.00 150.00 3.5M
2022-03-01 144.00 147.00 144.00 146.00 4.3M
2022-02-25 149.00 149.00 143.00 143.00 12.1M
2022-02-24 151.00 152.00 148.50 149.00 3.8M
2022-02-23 151.50 152.00 150.50 151.00 2.3M
2022-02-22 153.50 154.00 150.00 152.00 3.1M
2022-02-21 153.50 154.50 152.50 153.50 1.0M
2022-02-18 154.00 154.50 153.00 154.00 1.9M
2022-02-17 154.00 154.50 153.00 154.00 1.2M
2022-02-16 153.50 155.00 152.50 153.50 2.1M
2022-02-15 154.00 154.00 152.00 152.00 2.0M
2022-02-14 155.50 155.50 153.00 153.50 2.0M
2022-02-11 157.00 157.50 155.50 156.00 1.2M
2022-02-10 157.50 159.50 156.50 157.00 1.2M
2022-02-09 156.50 158.00 156.00 157.50 1.1M
2022-02-08 155.50 158.00 155.50 156.50 2.8M
2022-02-07 153.50 156.50 153.00 155.50 2.6M
2022-01-26 154.50 156.00 154.50 154.50 1.9M
2022-01-25 156.00 157.00 155.00 155.50 2.8M
2022-01-24 158.00 158.50 156.50 157.50 2.1M
2022-01-21 160.00 160.50 158.00 158.50 2.9M
2022-01-20 161.50 162.50 161.00 161.50 1.8M
2022-01-19 160.00 162.50 160.00 161.50 2.6M
2022-01-18 160.50 162.00 160.00 161.00 2.4M
2022-01-17 158.00 160.00 157.50 159.50 1.7M
2022-01-14 160.50 160.50 157.50 158.00 2.1M
2022-01-13 160.00 161.00 159.00 160.50 1.6M
2022-01-12 158.00 160.50 157.00 159.50 1.9M
2022-01-11 159.50 159.50 157.00 158.00 3.1M
2022-01-10 161.00 161.50 159.00 160.50 2.3M
2022-01-07 163.00 163.50 160.00 162.00 2.7M
2022-01-06 161.50 163.00 160.00 162.50 2.2M
2022-01-05 159.00 164.00 159.00 161.00 6.2M
2022-01-04 157.50 159.00 157.00 158.50 2.1M
2022-01-03 156.50 158.00 156.50 157.50 1.5M