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
2023-12-29 73.80 74.10 73.00 73.30 0.4M
2023-12-28 76.00 76.60 73.80 73.80 3.0M
2023-12-27 72.30 75.20 71.90 74.80 1.1M
2023-12-26 71.80 72.00 71.40 71.90 0.2M
2023-12-25 71.60 72.00 71.00 71.00 0.2M
2023-12-22 71.30 71.80 70.70 71.20 0.5M
2023-12-21 71.80 72.00 71.10 71.10 0.5M
2023-12-20 72.50 73.20 71.80 72.60 0.3M
2023-12-19 72.40 72.40 70.90 71.60 0.5M
2023-12-18 73.50 73.60 72.30 72.40 0.5M
2023-12-15 75.40 75.70 73.70 73.70 0.4M
2023-12-14 75.00 75.70 73.90 75.00 0.5M
2023-12-13 74.00 75.00 73.80 74.60 0.4M
2023-12-12 76.00 76.30 73.70 73.80 1.1M
2023-12-11 74.50 76.40 73.90 75.90 1.6M
2023-12-08 74.30 74.70 73.50 73.50 0.5M
2023-12-07 76.10 76.40 73.70 73.80 1.2M
2023-12-06 76.50 76.80 75.50 76.30 0.7M
2023-12-05 75.80 76.40 75.40 75.80 0.7M
2023-12-04 78.20 78.20 76.50 76.60 1.3M
2023-12-01 79.50 79.60 77.80 78.20 2.3M
2023-11-30 80.40 82.50 80.20 80.70 7.9M
2023-11-29 78.20 78.80 77.20 78.20 1.6M
2023-11-28 76.60 78.20 76.00 77.50 1.4M
2023-11-27 76.00 77.40 75.00 76.50 1.3M
2023-11-24 77.40 77.60 75.80 76.00 0.9M
2023-11-23 78.00 79.90 77.10 77.10 2.3M
2023-11-22 76.60 79.50 76.30 78.00 4.7M
2023-11-21 77.60 79.40 75.30 76.10 5.1M
2023-11-20 76.40 77.40 75.40 77.20 1.8M
2023-11-17 74.70 77.40 74.20 76.40 3.4M
2023-11-16 71.80 76.40 71.40 75.30 2.9M
2023-11-15 71.80 72.30 71.20 71.40 0.6M
2023-11-14 69.60 71.50 69.60 71.10 0.5M
2023-11-13 69.90 69.90 68.70 69.50 0.2M
2023-11-10 69.80 69.90 68.60 68.90 0.3M
2023-11-09 71.80 71.80 70.10 70.30 0.3M
2023-11-08 71.00 71.80 71.00 71.40 0.4M
2023-11-07 71.30 71.70 70.60 70.60 0.3M
2023-11-06 70.90 71.30 70.60 71.30 0.3M
2023-11-03 70.70 70.70 69.70 70.40 0.3M
2023-11-02 69.50 70.60 69.00 69.90 0.5M
2023-11-01 68.60 69.90 67.60 67.90 0.5M
2023-10-31 69.70 70.50 67.10 67.30 0.6M
2023-10-30 70.20 70.30 69.00 69.20 0.3M
2023-10-27 69.20 72.20 69.10 70.00 0.6M
2023-10-26 70.00 70.60 68.70 68.70 0.4M
2023-10-25 70.80 71.80 70.30 71.10 0.4M
2023-10-24 69.30 69.40 67.70 69.30 0.3M
2023-10-23 68.80 69.80 67.80 68.30 0.3M
2023-10-20 69.80 70.20 68.30 68.80 0.3M
2023-10-19 70.00 70.30 68.90 70.00 0.3M
2023-10-18 71.00 71.90 69.30 69.90 0.6M
2023-10-17 72.20 73.00 70.60 70.70 0.5M
2023-10-16 72.50 72.70 71.80 72.00 0.2M
2023-10-13 74.30 74.30 72.70 72.80 0.4M
2023-10-12 73.80 74.60 73.00 74.30 0.5M
2023-10-11 75.60 75.60 72.90 72.90 0.9M
2023-10-06 75.50 75.90 73.10 73.80 0.6M
2023-10-05 75.90 75.90 74.90 75.30 0.3M
2023-10-04 74.00 75.80 73.60 75.40 0.4M
2023-10-03 74.30 75.10 73.20 74.60 0.5M
2023-10-02 74.60 75.50 74.00 74.10 0.6M
2023-09-28 72.70 74.00 72.60 73.90 0.5M
2023-09-27 71.20 73.10 70.50 72.80 0.5M
2023-09-26 73.40 73.60 71.20 71.20 0.8M
2023-09-25 71.60 74.50 71.40 73.40 1.0M
2023-09-22 71.00 72.20 70.10 71.40 0.6M
2023-09-21 72.50 72.60 70.50 71.00 1.1M
2023-09-20 74.70 75.30 73.00 73.00 1.1M
2023-09-19 77.60 77.80 74.60 74.90 1.7M
2023-09-18 78.20 78.20 77.10 77.10 0.7M
2023-09-15 78.20 78.90 77.60 78.20 1.1M
2023-09-14 78.40 80.20 77.40 77.90 2.1M
2023-09-13 78.00 78.70 76.70 77.70 1.3M
2023-09-12 80.40 81.20 78.30 78.40 1.5M
2023-09-11 82.60 82.60 78.50 80.30 2.5M
2023-09-08 83.00 84.80 82.10 82.40 1.9M
2023-09-07 84.10 86.30 81.20 83.20 6.6M
2023-09-06 90.70 90.70 88.00 90.10 4.7M
2023-09-05 87.10 91.00 85.50 90.70 9.9M
2023-09-04 82.80 90.70 81.60 87.10 11.1M
2023-09-01 82.20 85.80 81.60 84.10 6.3M
2023-08-31 80.50 82.70 80.50 81.10 2.8M
2023-08-30 81.40 82.90 79.60 81.20 7.5M
2023-08-29 74.00 80.80 73.60 80.80 3.3M
2023-08-28 76.60 76.60 73.50 73.50 1.0M
2023-08-25 75.70 76.90 75.30 76.00 0.7M
2023-08-24 77.60 77.60 75.00 76.00 1.2M
2023-08-23 78.00 79.70 76.10 76.30 1.4M
2023-08-22 79.60 79.80 77.00 77.00 1.1M
2023-08-21 80.00 81.50 78.10 78.40 1.4M
2023-08-18 81.00 81.70 78.60 79.30 1.5M
2023-08-17 78.40 81.30 78.00 81.10 1.7M
2023-08-16 76.80 79.70 75.60 79.50 1.6M
2023-08-15 76.30 78.00 75.50 77.70 1.8M
2023-08-14 78.00 79.50 75.00 75.00 2.8M
2023-08-11 83.00 84.40 78.00 78.00 4.7M
2023-08-10 88.20 88.50 81.00 81.20 7.0M
2023-08-09 82.30 90.00 80.70 89.50 9.4M
2023-08-08 82.00 86.50 81.50 83.00 4.6M
2023-08-07 84.00 85.20 79.10 80.60 5.6M
2023-08-04 76.00 77.90 74.30 77.50 1.4M
2023-08-02 79.80 79.80 74.10 76.80 3.6M
2023-08-01 85.90 91.40 78.40 78.40 9.9M
2023-07-31 85.00 87.10 82.10 87.10 3.6M
2023-07-28 73.60 79.20 73.60 79.20 5.5M
2023-07-27 69.40 72.10 68.90 72.00 0.7M
2023-07-26 69.20 69.30 68.10 68.50 0.3M
2023-07-25 68.90 70.10 68.20 69.20 0.5M
2023-07-24 72.40 72.40 68.10 68.40 0.8M
2023-07-21 72.00 72.00 70.20 70.80 0.5M
2023-07-20 73.30 74.50 72.40 72.70 0.4M
2023-07-19 75.60 75.60 72.60 73.50 0.5M
2023-07-18 75.30 75.80 73.60 74.60 0.8M
2023-07-17 73.60 75.30 73.30 74.80 0.7M
2023-07-14 72.30 73.30 71.30 73.20 0.5M
2023-07-13 72.50 73.00 70.80 71.20 1.0M
2023-07-12 77.70 77.80 73.00 73.00 2.1M
2023-07-11 73.40 78.20 72.80 75.20 3.3M
2023-07-10 74.20 74.40 71.20 72.50 1.2M
2023-07-07 74.80 74.90 70.20 71.80 1.7M
2023-07-06 70.30 72.40 70.30 71.40 0.6M
2023-07-05 71.30 72.60 70.00 70.40 0.3M
2023-07-04 71.50 71.60 69.70 70.90 0.3M
2023-07-03 71.20 71.60 70.30 71.50 0.3M
2023-06-30 71.90 71.90 70.70 71.20 0.2M
2023-06-29 71.00 71.90 70.10 71.70 0.6M
2023-06-28 67.30 71.60 67.00 70.20 1.0M
2023-06-27 72.50 73.10 66.60 66.70 1.6M
2023-06-26 68.10 71.30 67.80 70.40 0.7M
2023-06-21 67.10 68.80 67.00 68.70 0.2M
2023-06-20 67.30 67.50 66.30 67.10 0.1M
2023-06-19 66.40 67.70 66.40 67.50 0.1M
2023-06-16 68.50 68.70 67.10 67.10 0.2M
2023-06-15 66.20 68.60 66.10 67.60 0.3M
2023-06-14 67.70 68.50 65.70 66.20 0.8M
2023-06-13 67.00 68.00 66.30 66.70 0.8M
2023-06-12 67.20 67.40 66.50 66.90 0.1M
2023-06-09 66.70 70.20 66.70 67.20 0.4M
2023-06-08 69.00 69.20 66.00 66.00 0.6M
2023-06-07 72.10 72.30 69.10 69.10 0.8M
2023-06-06 69.80 71.00 69.10 71.00 0.5M
2023-06-05 70.90 70.90 69.70 70.10 0.4M
2023-06-02 69.70 69.90 68.80 69.50 0.2M
2023-06-01 69.10 69.30 68.60 69.00 0.1M
2023-05-31 69.20 69.70 68.30 69.00 0.1M
2023-05-30 69.90 70.00 67.80 68.80 0.3M
2023-05-29 68.50 70.00 68.30 69.70 0.4M
2023-05-26 69.20 69.20 67.30 67.50 0.2M
2023-05-25 68.60 69.10 67.90 68.50 0.3M
2023-05-24 67.10 69.20 66.90 68.70 0.2M
2023-05-23 68.00 69.20 67.40 67.70 0.2M
2023-05-22 67.10 68.70 66.90 68.20 0.2M
2023-05-19 68.80 69.70 66.70 67.50 0.4M
2023-05-18 67.10 70.00 66.50 68.70 0.9M
2023-05-17 64.30 66.60 63.40 66.60 0.7M
2023-05-16 62.20 64.50 62.20 63.00 0.3M
2023-05-15 61.30 63.00 60.60 62.90 0.2M
2023-05-12 60.10 62.30 59.90 61.30 0.2M
2023-05-11 61.80 61.80 60.40 60.40 0.2M
2023-05-10 61.30 63.10 61.00 61.60 0.2M
2023-05-09 61.00 62.90 60.60 61.50 0.3M
2023-05-08 62.10 64.80 60.50 61.00 0.4M
2023-05-05 61.50 61.50 60.40 60.50 0.2M
2023-05-04 61.50 62.30 60.50 61.50 0.3M
2023-05-03 59.20 62.00 58.70 61.80 0.5M
2023-05-02 58.70 60.20 58.70 59.60 0.3M
2023-04-28 58.30 59.00 56.50 58.70 0.3M
2023-04-27 55.30 57.80 55.00 57.80 0.1M
2023-04-26 53.20 55.40 52.80 55.30 0.2M
2023-04-25 56.30 56.70 53.60 54.10 0.2M
2023-04-24 55.00 56.50 55.00 56.30 0.1M
2023-04-21 55.80 55.80 54.10 55.30 0.1M
2023-04-20 57.20 57.20 55.50 55.70 0.1M
2023-04-19 57.20 57.90 57.00 57.20 0.1M
2023-04-18 58.80 58.80 57.30 57.30 0.1M
2023-04-17 57.80 58.60 57.80 58.40 0.1M
2023-04-14 57.80 58.50 57.60 58.20 0.1M
2023-04-13 59.70 59.70 56.50 57.40 0.5M
2023-04-12 60.10 60.20 58.50 59.20 0.3M
2023-04-11 58.10 59.50 57.10 59.50 0.4M
2023-04-10 55.90 58.50 55.90 58.00 0.6M
2023-04-07 55.30 58.80 55.30 55.80 1.1M
2023-04-06 53.30 54.20 52.90 53.90 0.2M
2023-03-31 52.50 53.00 52.40 52.60 0.1M
2023-03-30 53.90 54.30 52.40 52.40 0.3M
2023-03-29 51.00 54.30 51.00 53.80 0.5M
2023-03-28 50.50 50.50 50.00 50.40 0.1M
2023-03-27 51.50 51.50 50.60 50.80 0.1M
2023-03-24 50.60 51.50 50.20 51.50 0.3M
2023-03-23 50.00 50.80 49.45 50.30 0.2M
2023-03-22 48.55 50.30 48.40 49.15 0.2M
2023-03-21 49.05 49.05 48.20 48.55 0.1M
2023-03-20 48.95 48.95 48.15 48.50 0.0M
2023-03-17 47.45 47.85 47.45 47.85 0.0M
2023-03-16 47.75 47.75 47.20 47.45 0.1M
2023-03-15 48.60 48.65 48.10 48.50 0.1M
2023-03-14 48.70 48.70 47.85 48.15 0.0M
2023-03-13 48.30 48.80 48.10 48.70 0.1M
2023-03-10 49.50 49.50 48.70 49.00 0.1M
2023-03-09 51.10 51.10 49.75 49.75 0.1M
2023-03-08 50.10 51.10 49.80 50.30 0.1M
2023-03-07 49.80 51.60 49.00 50.40 0.5M
2023-03-06 48.50 49.35 48.30 49.25 0.1M
2023-03-03 48.05 48.60 47.90 48.30 0.1M
2023-03-02 48.10 48.50 47.50 48.15 0.1M
2023-03-01 48.00 48.00 47.35 47.45 0.0M
2023-02-24 48.05 48.45 47.50 47.60 0.1M
2023-02-23 48.10 48.20 47.85 48.05 0.1M
2023-02-22 48.15 48.45 47.85 48.10 0.0M
2023-02-21 48.90 48.90 48.05 48.15 0.1M
2023-02-20 48.40 48.95 48.30 48.60 0.1M
2023-02-17 48.40 49.00 47.95 48.35 0.1M
2023-02-16 48.10 48.60 48.10 48.50 0.1M
2023-02-15 48.10 48.90 47.95 48.10 0.1M
2023-02-14 47.00 48.00 47.00 47.95 0.1M
2023-02-13 47.10 47.10 46.40 46.95 0.1M
2023-02-10 48.00 48.30 47.05 47.10 0.2M
2023-02-09 48.10 48.45 47.75 48.00 0.1M
2023-02-08 47.55 48.55 47.55 48.20 0.2M
2023-02-07 49.10 49.30 47.60 47.95 0.3M
2023-02-06 49.80 50.80 47.90 48.35 1.7M
2023-02-03 44.20 48.10 44.20 48.10 0.5M
2023-02-02 42.35 43.95 42.35 43.75 0.1M
2023-02-01 41.80 42.35 41.80 42.15 0.1M
2023-01-31 41.90 41.90 41.35 41.80 0.1M
2023-01-30 43.05 43.05 41.85 41.90 0.2M
2023-01-17 42.90 43.00 42.50 43.00 0.0M
2023-01-16 42.50 42.95 42.30 42.60 0.0M
2023-01-13 42.40 42.80 42.40 42.80 0.0M
2023-01-12 42.55 43.00 42.50 42.60 0.0M
2023-01-11 43.70 43.70 42.80 43.15 0.0M
2023-01-10 43.40 43.40 42.90 42.95 0.1M
2023-01-09 42.80 43.20 42.80 43.20 0.0M
2023-01-06 43.00 43.05 42.70 42.70 0.0M
2023-01-05 42.85 43.50 42.80 43.00 0.0M
2023-01-04 42.95 43.85 42.80 42.85 0.0M
2023-01-03 44.25 44.25 42.95 43.00 0.0M