侨威科技

3078
🏛️ 中国台湾 →
79.60
最后更新: 2025-10-02
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
2024-12-31 69.80 71.00 69.80 70.80 1.1M
2024-12-30 71.70 71.80 70.00 70.00 0.0M
2024-12-27 72.90 73.60 72.00 72.00 3.2M
2024-12-26 72.40 74.80 72.00 72.90 0.0M
2024-12-25 69.80 72.50 69.80 71.50 0.0M
2024-12-24 70.50 70.70 69.50 69.60 0.0M
2024-12-23 70.00 70.20 68.60 70.00 0.0M
2024-12-20 67.70 69.60 67.70 69.00 0.0M
2024-12-19 67.40 68.70 67.30 67.90 0.0M
2024-12-18 67.80 68.90 66.90 68.50 1.5M
2024-12-17 67.50 68.30 66.90 67.20 0.0M
2024-12-16 67.60 67.90 66.00 67.40 0.0M
2024-12-13 69.70 69.70 66.70 66.90 0.0M
2024-12-12 70.80 70.80 68.80 69.70 0.0M
2024-12-11 69.60 70.60 69.30 70.20 0.0M
2024-12-10 70.00 71.00 69.50 70.00 0.0M
2024-12-09 70.60 70.60 68.70 69.50 0.0M
2024-12-06 71.40 72.60 70.10 70.40 0.0M
2024-12-05 70.50 72.00 68.70 70.40 0.0M
2024-12-04 64.60 70.60 64.20 70.20 0.0M
2024-12-03 64.20 64.80 64.10 64.20 0.0M
2024-12-02 64.80 65.00 63.60 63.70 0.0M
2024-11-29 62.10 65.50 62.10 65.00 0.0M
2024-11-28 63.30 63.90 61.90 62.70 0.0M
2024-11-27 65.00 65.30 63.40 63.40 0.0M
2024-11-26 64.00 65.70 64.00 64.20 0.0M
2024-11-25 64.20 64.40 63.20 64.10 0.0M
2024-11-22 61.30 64.80 61.20 63.70 0.0M
2024-11-21 60.60 61.10 60.40 60.90 0.0M
2024-11-20 60.40 61.90 60.30 60.70 0.0M
2024-11-19 59.80 60.50 59.60 60.30 0.0M
2024-11-18 59.80 60.00 59.00 59.50 0.0M
2024-11-15 59.80 60.30 59.50 59.80 0.0M
2024-11-14 60.10 60.40 59.10 59.70 0.0M
2024-11-13 60.20 60.60 59.90 60.10 0.0M
2024-11-12 59.50 60.20 59.00 59.90 0.0M
2024-11-11 61.20 61.20 59.40 59.70 0.0M
2024-11-08 62.50 62.60 61.00 61.40 0.0M
2024-11-07 61.80 63.50 61.80 62.50 0.0M
2024-11-06 61.10 61.70 60.90 61.40 0.0M
2024-11-05 61.50 61.50 61.00 61.00 0.0M
2024-11-04 62.00 62.00 61.20 61.50 0.0M
2024-11-01 61.10 62.00 60.70 62.00 0.0M
2024-10-30 62.50 62.50 61.20 61.70 0.0M
2024-10-29 63.10 63.10 61.80 62.00 0.7M
2024-10-28 63.50 63.50 62.70 63.10 0.0M
2024-10-25 63.80 63.80 63.10 63.50 0.0M
2024-10-24 64.50 64.60 63.60 63.80 0.0M
2024-10-23 65.00 65.10 64.50 64.60 0.0M
2024-10-22 64.60 65.20 64.40 64.80 0.0M
2024-10-21 63.70 64.40 63.20 64.10 0.0M
2024-10-18 64.60 64.60 63.10 63.10 0.0M
2024-10-17 63.50 64.50 63.50 64.00 0.0M
2024-10-16 63.80 64.00 63.30 63.70 0.0M
2024-10-15 63.90 65.40 63.80 63.90 0.0M
2024-10-14 64.00 64.00 62.80 63.50 0.0M
2024-10-11 65.00 65.10 63.40 63.50 0.0M
2024-10-09 66.80 67.10 65.40 66.00 0.0M
2024-10-08 67.00 67.10 66.10 66.40 0.0M
2024-10-07 66.00 67.00 65.80 67.00 0.0M
2024-10-04 66.40 66.50 65.50 65.80 0.0M
2024-10-01 66.80 66.80 66.00 66.40 0.0M
2024-09-30 67.20 67.20 66.20 66.40 0.3M
2024-09-27 67.30 67.70 66.80 67.30 0.0M
2024-09-26 67.60 68.00 67.00 67.20 0.0M
2024-09-25 67.00 67.90 66.80 67.40 0.0M
2024-09-24 67.60 67.60 66.60 66.60 0.4M
2024-09-23 65.40 67.70 65.40 67.60 0.0M
2024-09-20 66.20 66.40 65.30 65.40 0.0M
2024-09-19 64.40 65.60 64.20 65.50 0.0M
2024-09-18 65.60 65.70 64.00 64.00 0.0M
2024-09-16 64.00 65.00 64.00 65.00 0.0M
2024-09-13 63.90 64.50 63.70 64.40 0.0M
2024-09-12 63.50 63.80 63.20 63.60 0.0M
2024-09-11 63.10 63.50 62.30 62.80 0.0M
2024-09-10 65.10 65.40 62.80 62.80 0.0M
2024-09-09 63.80 64.80 63.40 64.50 0.0M
2024-09-06 64.20 64.80 63.20 64.80 0.0M
2024-09-05 66.20 66.20 63.70 63.90 0.0M
2024-09-04 66.00 66.00 63.90 65.10 0.0M
2024-09-03 67.80 67.80 67.10 67.10 0.0M
2024-09-02 68.00 68.40 67.00 67.80 0.0M
2024-08-30 67.00 69.00 66.80 67.90 0.0M
2024-08-29 65.70 66.60 65.40 66.50 0.0M
2024-08-28 72.00 72.00 70.90 71.00 0.0M
2024-08-27 72.00 72.30 71.70 71.80 0.0M
2024-08-26 71.70 72.40 71.70 71.90 0.0M
2024-08-23 70.70 71.50 70.50 71.50 0.0M
2024-08-22 71.50 71.60 71.00 71.10 0.0M
2024-08-21 70.70 71.40 70.10 71.10 0.0M
2024-08-20 70.70 71.30 70.60 70.70 0.0M
2024-08-19 69.60 70.80 69.50 70.50 0.0M
2024-08-16 69.30 69.70 69.30 69.60 0.0M
2024-08-15 68.70 68.90 67.90 68.70 0.0M
2024-08-14 68.00 68.90 67.90 68.40 0.0M
2024-08-13 66.30 67.50 66.00 67.40 0.0M
2024-08-12 64.50 65.70 64.50 65.50 0.0M
2024-08-09 65.80 66.00 64.70 64.70 0.0M
2024-08-08 64.40 65.40 63.80 64.30 0.0M
2024-08-07 62.30 65.90 62.30 65.30 0.0M
2024-08-06 64.40 64.40 57.60 62.00 0.0M
2024-08-05 68.00 68.00 62.00 62.10 0.0M
2024-08-02 68.00 70.80 68.00 68.80 0.0M
2024-08-01 67.20 69.30 66.90 69.20 0.0M
2024-07-31 66.70 67.20 66.00 66.20 0.0M
2024-07-30 64.20 66.90 64.00 66.80 0.0M
2024-07-29 68.10 68.30 64.30 64.30 0.0M
2024-07-26 67.90 67.90 66.60 67.60 0.0M
2024-07-23 68.60 69.10 68.10 68.40 0.0M
2024-07-22 71.60 71.60 67.90 68.50 0.0M
2024-07-19 73.20 73.20 71.20 71.20 0.0M
2024-07-18 73.70 73.70 72.80 73.00 0.0M
2024-07-17 73.80 74.10 73.70 73.70 0.0M
2024-07-16 73.90 74.20 73.70 73.70 0.0M
2024-07-15 74.00 74.40 73.70 73.80 0.0M
2024-07-12 73.50 74.40 73.00 73.90 0.0M
2024-07-11 74.40 74.40 73.60 73.70 0.0M
2024-07-10 75.00 75.00 74.20 74.40 0.0M
2024-07-09 77.60 77.60 75.80 75.90 0.0M
2024-07-08 77.70 77.80 76.40 77.40 0.0M
2024-07-05 76.80 77.60 76.60 77.30 0.0M
2024-07-04 76.90 77.00 76.40 76.60 0.0M
2024-07-03 76.20 76.80 75.90 76.60 0.0M
2024-07-02 75.40 76.30 75.40 75.70 0.0M
2024-07-01 75.50 75.90 75.30 75.80 0.0M
2024-06-28 75.60 76.00 75.30 75.30 0.0M
2024-06-27 76.00 76.00 75.50 75.50 0.0M
2024-06-26 76.00 76.60 76.00 76.00 0.0M
2024-06-25 76.40 76.40 75.30 76.20 0.0M
2024-06-24 76.40 76.90 76.10 76.10 0.0M
2024-06-21 76.00 76.70 75.80 76.40 0.0M
2024-06-20 75.80 76.20 75.60 76.20 0.0M
2024-06-19 75.30 75.30 74.60 74.90 0.0M
2024-06-18 75.70 75.70 74.90 75.30 0.0M
2024-06-17 74.50 76.00 74.50 75.30 0.0M
2024-06-14 74.50 74.90 74.30 74.50 0.0M
2024-06-13 75.50 75.50 74.40 74.50 0.0M
2024-06-12 76.30 76.30 74.60 74.90 0.0M
2024-06-11 76.80 77.40 75.00 75.50 0.0M
2024-06-07 76.80 78.10 76.70 77.40 0.0M
2024-06-06 76.60 76.70 75.70 76.40 0.0M
2024-06-05 77.00 77.10 76.20 76.50 0.0M
2024-06-04 76.30 77.40 76.30 76.70 0.0M
2024-06-03 76.20 76.50 75.90 76.50 0.0M
2024-05-31 76.10 76.70 75.90 75.90 0.0M
2024-05-30 77.60 77.60 75.90 76.00 0.0M
2024-05-29 77.80 78.20 77.50 77.80 0.0M
2024-05-28 77.40 77.80 77.20 77.70 0.0M
2024-05-27 76.10 77.60 76.00 77.40 0.0M
2024-05-24 75.80 76.10 75.40 75.90 0.0M
2024-05-23 77.20 77.20 75.70 75.90 0.0M
2024-05-22 76.90 77.40 76.60 76.60 0.0M
2024-05-21 76.90 76.90 76.10 76.50 0.0M
2024-05-20 75.90 76.60 75.80 76.50 0.0M
2024-05-17 76.00 76.00 75.50 75.60 0.0M
2024-05-16 75.50 76.30 75.30 75.30 0.0M
2024-05-15 76.10 76.30 75.20 75.20 0.0M
2024-05-14 75.40 75.90 75.30 75.60 0.0M
2024-05-13 76.60 76.80 75.40 75.40 0.0M
2024-05-10 76.90 76.90 75.60 76.10 0.0M
2024-05-09 76.80 77.80 76.40 76.40 0.0M
2024-05-08 76.70 77.70 76.40 77.50 0.0M
2024-05-07 76.40 76.70 74.90 76.40 0.0M
2024-05-06 77.00 77.40 76.10 76.10 0.0M
2024-05-03 77.90 78.00 76.90 76.90 0.0M
2024-05-02 76.40 77.40 75.80 77.10 0.0M
2024-04-30 75.70 75.70 75.00 75.60 0.0M
2024-04-29 74.40 75.60 74.00 75.40 0.0M
2024-04-26 73.60 74.20 73.30 73.70 0.0M
2024-04-25 74.30 74.30 73.30 73.40 0.0M
2024-04-24 74.30 74.70 73.90 74.30 0.0M
2024-04-23 73.90 74.50 73.50 73.50 0.0M
2024-04-22 76.40 76.40 73.50 73.50 0.0M
2024-04-19 78.00 78.00 75.00 76.10 0.0M
2024-04-18 77.30 78.70 76.70 78.20 0.0M
2024-04-17 77.20 77.80 77.20 77.40 0.0M
2024-04-16 78.10 78.40 77.00 77.10 0.0M
2024-04-15 78.70 79.40 78.30 78.60 0.0M
2024-04-12 78.20 78.80 77.80 78.80 0.0M
2024-04-11 78.30 78.30 77.60 77.80 0.0M
2024-04-10 78.50 78.80 77.60 78.10 0.0M
2024-04-09 78.80 79.40 78.80 78.90 0.0M
2024-04-08 77.80 79.20 77.80 78.70 0.0M
2024-04-03 79.50 79.50 78.80 79.10 0.0M
2024-04-02 80.00 80.00 79.50 79.60 0.0M
2024-04-01 79.50 80.00 78.80 79.50 0.0M
2024-03-29 79.80 79.80 78.90 79.20 0.0M
2024-03-28 79.70 80.10 79.50 79.50 0.0M
2024-03-27 79.40 79.80 78.70 79.70 0.0M
2024-03-26 80.30 80.90 78.80 79.10 0.0M
2024-03-25 81.20 81.40 80.40 80.50 0.0M
2024-03-22 82.00 82.00 80.40 81.00 0.0M
2024-03-21 82.30 82.60 81.50 81.60 0.0M
2024-03-20 81.20 82.40 81.00 82.00 0.0M
2024-03-19 80.50 80.90 79.90 80.70 0.0M
2024-03-18 81.20 81.70 80.20 80.50 0.0M
2024-03-15 79.90 80.20 79.00 80.00 0.0M
2024-03-14 78.80 80.40 78.80 79.30 0.0M
2024-03-13 78.90 78.90 77.30 77.80 0.0M
2024-03-12 78.20 78.70 78.00 78.40 0.0M
2024-03-11 77.10 78.10 77.00 77.90 0.0M
2024-03-08 81.90 81.90 79.30 79.30 0.0M
2024-03-07 84.60 84.60 81.60 81.60 0.0M
2024-03-06 84.50 86.20 84.00 84.00 0.0M
2024-03-05 83.30 83.70 82.40 83.60 0.0M
2024-03-04 83.50 83.80 82.90 83.00 0.0M
2024-03-01 82.40 83.80 82.40 82.70 0.0M
2024-02-29 81.80 82.50 81.50 82.00 0.0M
2024-02-27 83.50 83.50 81.20 81.80 0.0M
2024-02-26 82.00 83.50 81.70 83.10 0.0M
2024-02-23 83.30 83.30 81.90 81.90 0.0M
2024-02-22 82.90 83.10 82.10 82.70 0.0M
2024-02-21 83.00 83.20 82.10 82.40 0.0M
2024-02-20 83.60 83.60 81.90 82.70 0.0M
2024-02-19 83.50 83.60 82.60 83.20 0.0M
2024-02-16 82.30 83.30 82.00 83.10 0.0M
2024-02-15 80.80 82.40 80.20 82.20 0.0M
2024-02-05 80.50 80.80 79.70 79.80 0.0M
2024-02-02 79.60 80.20 79.20 79.60 0.0M
2024-02-01 79.20 79.80 78.50 79.00 0.0M
2024-01-31 80.10 80.10 78.80 78.80 0.0M
2024-01-30 80.00 80.30 79.40 79.80 0.0M
2024-01-29 78.20 79.90 78.20 79.70 0.0M
2024-01-26 79.30 79.50 78.10 78.10 0.0M
2024-01-25 80.50 80.50 79.10 79.10 0.0M
2024-01-24 80.30 80.70 80.00 80.10 0.0M
2024-01-23 80.70 80.70 79.90 80.20 0.0M
2024-01-22 79.60 80.80 79.00 80.70 0.0M
2024-01-19 79.10 79.10 78.30 78.70 0.0M
2024-01-18 78.10 78.60 77.00 78.00 0.0M
2024-01-17 79.60 79.90 77.60 77.80 0.0M
2024-01-16 79.30 79.60 78.80 79.60 0.0M
2024-01-15 78.70 79.50 78.30 79.10 0.0M
2024-01-12 79.00 79.10 78.00 78.00 0.0M
2024-01-11 77.50 79.00 77.40 79.00 0.0M
2024-01-10 77.60 78.20 76.90 77.40 0.0M
2024-01-09 80.80 81.10 78.10 78.30 0.0M
2024-01-08 82.10 82.60 81.30 81.30 0.0M
2024-01-05 81.80 82.10 81.20 81.80 0.0M
2024-01-04 83.00 83.60 81.30 81.60 0.0M
2024-01-03 83.70 83.70 82.90 83.00 0.0M
2024-01-02 84.20 84.30 83.60 83.90 0.0M