虹冠电

3257
🏛️ 中国台湾 →
68.60
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
2021-12-30 69.60 71.00 68.80 68.80 1.5M
2021-12-29 67.50 69.70 67.10 69.50 0.8M
2021-12-28 67.00 67.70 66.60 67.00 0.3M
2021-12-27 66.00 67.20 66.00 67.00 0.3M
2021-12-24 66.50 67.10 65.80 66.10 0.3M
2021-12-23 67.20 67.20 66.20 66.40 0.2M
2021-12-22 65.80 67.20 65.80 66.60 0.3M
2021-12-21 65.50 65.90 65.20 65.80 0.1M
2021-12-20 64.90 66.00 64.90 65.50 0.3M
2021-12-17 65.30 65.30 64.50 64.80 0.3M
2021-12-16 66.40 66.40 65.10 65.60 0.2M
2021-12-15 64.90 65.30 64.70 64.80 0.1M
2021-12-14 66.00 66.00 64.80 65.00 0.5M
2021-12-13 66.00 66.30 65.60 65.90 0.2M
2021-12-10 65.90 66.50 65.60 66.00 0.2M
2021-12-09 66.20 67.30 66.00 66.20 0.3M
2021-12-08 66.90 67.20 65.50 65.80 0.8M
2021-12-07 67.00 67.00 66.20 66.50 0.7M
2021-12-06 67.10 68.20 67.10 67.80 0.2M
2021-12-03 68.00 68.30 67.60 67.80 0.3M
2021-12-02 68.90 69.60 67.90 68.00 0.3M
2021-12-01 68.10 69.30 68.00 69.20 0.2M
2021-11-30 67.90 68.90 67.90 67.90 0.3M
2021-11-29 66.50 67.60 64.70 67.10 0.5M
2021-11-26 68.60 68.60 66.90 67.10 0.6M
2021-11-25 69.20 69.80 68.60 68.60 0.2M
2021-11-24 69.40 69.40 68.50 69.10 0.4M
2021-11-23 70.90 70.90 69.20 69.40 0.5M
2021-11-22 70.70 71.20 69.80 70.90 0.5M
2021-11-19 71.40 71.80 69.90 70.20 0.5M
2021-11-18 72.30 72.30 70.60 70.90 0.6M
2021-11-17 71.10 72.10 70.80 71.70 0.8M
2021-11-16 70.60 71.10 70.20 70.40 0.7M
2021-11-15 69.00 70.70 69.00 70.00 1.0M
2021-11-12 69.30 70.40 68.50 69.20 0.7M
2021-11-11 68.50 69.50 68.10 69.20 0.5M
2021-11-10 67.80 69.10 67.20 68.50 0.6M
2021-11-09 68.40 69.10 66.80 67.80 1.1M
2021-11-08 69.50 69.70 67.80 68.40 0.9M
2021-11-05 71.40 71.90 70.80 71.40 0.5M
2021-11-04 72.80 72.80 71.10 71.20 0.6M
2021-11-03 71.70 72.20 70.30 71.50 0.6M
2021-11-02 72.20 73.20 70.30 70.70 1.2M
2021-11-01 72.00 73.40 71.30 72.20 2.2M
2021-10-29 67.00 72.60 67.00 71.60 4.2M
2021-10-28 67.80 67.80 66.10 66.60 0.8M
2021-10-27 64.70 66.20 64.50 65.90 0.5M
2021-10-26 65.30 65.70 64.40 64.80 0.4M
2021-10-25 63.90 65.30 63.70 65.30 0.5M
2021-10-22 63.90 64.30 63.10 64.00 0.4M
2021-10-21 62.50 64.20 62.50 63.30 0.5M
2021-10-20 63.80 63.80 62.10 62.40 0.3M
2021-10-19 61.50 63.60 61.50 63.40 0.4M
2021-10-18 61.40 61.50 60.40 61.50 0.3M
2021-10-15 61.00 61.90 60.80 61.20 0.2M
2021-10-14 60.30 60.90 59.60 60.30 0.3M
2021-10-13 60.50 60.80 60.00 60.10 0.5M
2021-10-12 62.50 62.50 59.50 60.50 0.8M
2021-10-08 63.80 64.00 61.90 62.50 0.6M
2021-10-07 62.30 63.90 62.30 63.80 0.5M
2021-10-06 63.50 63.50 62.00 62.30 0.4M
2021-10-05 60.00 63.20 59.40 63.20 0.7M
2021-10-04 65.50 66.00 61.50 61.60 1.1M
2021-10-01 67.10 67.20 65.20 65.50 1.2M
2021-09-30 68.90 68.90 67.10 68.00 0.3M
2021-09-29 68.50 68.90 67.70 67.80 0.6M
2021-09-28 69.90 69.90 68.80 69.70 0.4M
2021-09-27 69.10 69.30 68.70 69.00 0.4M
2021-09-24 69.50 69.70 68.90 69.10 0.4M
2021-09-23 68.80 69.40 68.30 68.90 0.4M
2021-09-22 68.90 69.10 68.10 68.50 0.5M
2021-09-17 69.60 70.20 69.10 69.80 0.4M
2021-09-16 69.20 70.90 69.10 69.60 0.5M
2021-09-15 70.20 70.20 68.50 69.20 0.7M
2021-09-14 70.90 71.30 70.00 70.10 0.4M
2021-09-13 71.30 71.50 70.50 70.90 0.4M
2021-09-10 71.60 71.80 70.80 71.30 0.5M
2021-09-09 69.80 71.00 69.70 70.60 0.6M
2021-09-08 71.80 72.80 69.70 70.30 1.6M
2021-09-07 76.30 77.80 71.50 73.10 6.2M
2021-09-06 73.50 76.30 73.10 74.00 3.1M
2021-09-03 72.40 73.20 71.40 73.00 1.0M
2021-09-02 73.20 73.70 71.20 71.50 1.7M
2021-09-01 70.90 73.30 70.00 73.20 1.9M
2021-08-31 69.70 71.20 69.70 70.70 0.5M
2021-08-30 70.00 70.50 69.50 69.70 0.4M
2021-08-27 70.70 70.70 69.40 69.60 0.5M
2021-08-26 71.60 71.60 70.10 70.20 0.6M
2021-08-25 70.00 71.70 70.00 71.00 0.9M
2021-08-24 71.50 71.60 69.50 69.80 0.8M
2021-08-23 69.50 71.20 69.40 70.60 1.0M
2021-08-20 68.90 69.90 67.80 68.50 0.8M
2021-08-19 70.70 70.80 68.30 68.40 1.0M
2021-08-18 68.20 71.00 67.70 70.80 0.8M
2021-08-17 71.60 71.60 69.00 69.30 0.7M
2021-08-16 71.00 71.40 69.50 70.80 0.9M
2021-08-13 73.30 73.40 71.10 71.10 1.4M
2021-08-12 73.10 74.60 72.00 73.10 0.9M
2021-08-11 76.60 76.70 71.60 72.70 2.9M
2021-08-10 75.00 76.50 72.30 76.50 2.4M
2021-08-09 76.90 77.80 74.80 74.80 2.0M
2021-08-06 79.00 79.00 75.50 75.80 2.6M
2021-08-05 78.90 79.70 78.10 78.80 1.3M
2021-08-04 80.90 81.40 78.60 79.70 2.1M
2021-08-03 80.50 81.70 79.50 79.90 2.3M
2021-08-02 83.80 83.80 79.20 80.00 3.2M
2021-07-30 87.80 88.00 81.40 83.10 7.7M
2021-07-29 78.18 83.64 77.09 83.64 7.1M
2021-07-28 81.55 82.00 74.27 76.55 5.3M
2021-07-27 80.64 83.91 80.27 82.46 9.1M
2021-07-26 78.46 80.27 78.18 79.91 2.8M
2021-07-23 80.46 80.46 77.36 77.73 2.2M
2021-07-22 78.91 80.91 78.36 79.27 3.3M
2021-07-21 79.00 79.55 77.09 77.82 2.5M
2021-07-20 77.27 78.64 76.36 78.00 3.2M
2021-07-19 75.73 77.82 75.00 77.00 2.5M
2021-07-16 73.64 75.82 73.46 75.18 1.0M
2021-07-15 74.73 76.46 73.64 73.64 1.2M
2021-07-14 74.46 74.55 72.82 73.18 0.7M
2021-07-13 75.00 76.91 74.09 74.64 2.3M
2021-07-12 72.73 73.91 72.36 73.64 1.1M
2021-07-09 71.27 72.73 71.18 71.82 0.3M
2021-07-08 71.36 72.00 71.18 71.46 0.3M
2021-07-07 72.27 73.09 71.36 71.46 0.6M
2021-07-06 72.73 73.00 72.00 72.00 0.3M
2021-07-05 71.27 72.91 70.91 72.73 0.8M
2021-07-02 68.64 70.64 68.55 70.09 0.3M
2021-07-01 69.64 69.82 68.64 68.64 0.5M
2021-06-30 70.46 70.91 69.64 69.73 0.3M
2021-06-29 70.82 71.36 70.46 70.46 0.2M
2021-06-28 71.09 71.27 70.09 71.18 0.3M
2021-06-25 70.46 71.00 70.46 70.55 0.3M
2021-06-24 70.91 71.27 70.36 70.36 0.3M
2021-06-23 69.09 70.46 69.09 70.36 0.3M
2021-06-22 70.73 70.73 68.91 69.09 0.3M
2021-06-21 70.82 70.82 69.73 69.82 0.3M
2021-06-18 71.09 72.18 70.82 71.09 0.6M
2021-06-17 70.46 71.73 70.00 71.46 0.6M
2021-06-16 70.00 71.00 69.73 70.18 0.5M
2021-06-15 70.18 70.36 69.09 69.64 0.2M
2021-06-11 70.55 70.55 69.27 69.55 0.4M
2021-06-10 68.27 70.27 68.27 70.18 0.7M
2021-06-09 67.27 69.00 67.27 68.36 0.3M
2021-06-08 67.55 67.55 66.82 67.18 0.2M
2021-06-07 67.73 67.73 65.91 67.27 0.2M
2021-06-04 67.91 67.91 67.27 67.36 0.1M
2021-06-03 67.82 68.55 67.46 67.91 0.2M
2021-06-02 69.55 69.64 67.55 67.82 0.4M
2021-06-01 68.73 69.36 68.46 69.18 0.3M
2021-05-31 67.73 68.46 67.27 68.00 0.2M
2021-05-28 67.27 68.18 67.27 67.73 0.2M
2021-05-27 66.82 67.27 66.18 66.55 0.2M
2021-05-26 67.46 67.55 66.73 67.36 0.1M
2021-05-25 66.36 68.36 66.18 67.36 0.5M
2021-05-24 64.82 66.09 64.64 65.55 0.1M
2021-05-21 65.46 65.46 64.55 65.36 0.2M
2021-05-20 65.46 65.82 63.91 64.46 0.2M
2021-05-19 63.64 65.82 63.64 65.64 0.3M
2021-05-18 61.36 65.36 61.36 64.82 0.5M
2021-05-17 58.82 63.36 58.82 60.00 0.6M
2021-05-14 64.82 66.27 63.73 64.18 0.4M
2021-05-13 63.64 66.09 60.73 64.27 0.7M
2021-05-12 66.82 68.18 61.82 63.73 1.0M
2021-05-11 69.27 69.27 66.55 67.18 1.0M
2021-05-10 71.55 71.73 70.55 70.64 0.3M
2021-05-07 70.55 72.64 69.73 71.55 0.5M
2021-05-06 70.00 71.27 68.18 69.55 0.6M
2021-05-05 71.73 72.27 69.46 70.00 0.7M
2021-05-04 74.46 74.46 67.91 71.64 1.4M
2021-05-03 75.91 75.91 73.82 73.91 0.9M
2021-04-29 76.73 76.73 75.82 75.91 0.5M
2021-04-28 76.91 77.55 76.27 76.46 0.4M
2021-04-27 77.82 77.82 76.64 76.91 0.5M
2021-04-26 77.64 79.55 76.64 77.27 1.7M
2021-04-23 75.46 75.64 74.55 75.27 0.9M
2021-04-22 77.55 77.55 75.46 75.46 1.1M
2021-04-21 77.36 78.09 76.46 76.82 0.5M
2021-04-20 76.36 78.18 76.27 77.64 0.6M
2021-04-19 77.36 77.36 76.36 76.73 0.5M
2021-04-16 78.36 78.73 76.73 77.27 0.6M
2021-04-15 77.27 78.46 77.27 77.91 0.4M
2021-04-14 78.09 78.55 75.09 77.91 1.2M
2021-04-13 79.91 81.27 77.73 77.73 1.1M
2021-04-12 81.73 82.73 79.64 79.91 1.2M
2021-04-09 86.36 89.00 81.18 81.46 3.5M
2021-04-08 81.18 83.55 80.55 83.55 2.6M
2021-04-07 81.46 82.64 80.36 80.91 2.9M
2021-04-06 78.18 80.36 78.18 80.36 1.5M
2021-04-01 79.00 79.18 78.09 78.09 0.7M
2021-03-31 76.73 78.64 76.73 78.27 1.0M
2021-03-30 78.27 78.27 76.46 77.00 0.9M
2021-03-29 77.73 78.46 77.09 77.64 0.6M
2021-03-26 75.27 77.46 75.18 76.91 0.7M
2021-03-25 75.82 76.18 75.18 75.27 0.7M
2021-03-24 76.18 76.27 75.46 75.82 0.5M
2021-03-23 77.55 77.55 75.64 75.64 0.7M
2021-03-22 77.27 77.27 76.27 76.73 0.8M
2021-03-19 77.91 78.27 77.27 77.27 0.7M
2021-03-18 78.64 79.91 78.46 78.64 0.9M
2021-03-17 80.18 80.91 77.82 78.46 1.3M
2021-03-16 78.55 85.82 78.55 79.09 5.6M
2021-03-15 77.55 79.64 77.27 78.27 1.0M
2021-03-12 78.18 78.55 77.27 77.82 0.8M
2021-03-11 75.09 79.09 75.09 78.91 1.2M
2021-03-10 76.09 76.55 74.82 75.09 0.5M
2021-03-09 76.36 76.36 74.73 75.55 0.3M
2021-03-08 75.73 76.64 75.64 75.91 0.4M
2021-03-05 75.00 75.64 74.36 75.18 1.0M
2021-03-04 77.00 77.55 75.82 76.00 0.8M
2021-03-03 77.55 78.55 76.09 77.55 0.7M
2021-03-02 79.55 80.09 76.91 77.09 1.1M
2021-02-26 76.36 79.09 75.64 78.64 1.0M
2021-02-25 81.64 81.73 77.46 77.64 1.6M
2021-02-24 77.64 78.09 76.91 78.00 0.7M
2021-02-23 77.91 78.55 76.82 77.00 1.1M
2021-02-22 79.36 80.00 77.64 78.18 1.5M
2021-02-19 77.55 80.36 77.55 79.36 1.4M
2021-02-18 77.91 80.18 77.73 78.09 1.4M
2021-02-17 81.73 81.82 78.36 78.91 2.7M
2021-02-05 77.82 80.00 76.36 78.36 4.9M
2021-02-04 79.00 79.36 74.82 75.46 4.8M
2021-02-03 74.36 79.36 74.00 76.46 4.8M
2021-02-02 73.91 74.82 73.18 73.46 1.1M
2021-02-01 72.36 75.73 69.18 73.91 2.9M
2021-01-29 69.18 75.46 69.18 72.09 5.5M
2021-01-28 67.91 69.00 66.64 68.64 0.3M
2021-01-27 68.46 69.91 68.00 68.46 0.9M
2021-01-26 66.27 68.82 66.27 67.27 0.5M
2021-01-25 68.00 68.00 66.09 66.55 0.4M
2021-01-22 66.27 68.36 66.27 67.73 0.5M
2021-01-21 66.82 68.18 66.09 66.18 0.6M
2021-01-20 70.27 70.27 66.91 67.09 1.0M
2021-01-19 70.73 71.82 70.00 70.27 0.5M
2021-01-18 68.64 71.36 66.18 70.73 1.3M
2021-01-15 71.55 71.64 69.27 69.36 1.0M
2021-01-14 72.36 72.64 70.91 71.00 0.9M
2021-01-13 72.55 73.55 72.00 72.36 0.9M
2021-01-12 74.18 75.55 71.91 72.27 1.5M
2021-01-11 74.73 74.82 73.73 74.09 0.5M
2021-01-08 74.46 75.36 73.64 74.09 0.7M
2021-01-07 73.64 75.18 72.82 74.27 2.1M
2021-01-06 75.64 77.09 74.55 76.09 2.0M
2021-01-05 78.36 78.36 74.46 75.09 4.0M
2021-01-04 80.82 81.18 78.55 78.55 2.3M