振发

5426
🏛️ 中国台湾 →
21.90
最后更新: 2025-09-26
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 13.45 13.45 13.20 13.25 0.0M
2022-12-29 13.35 13.50 13.05 13.25 0.0M
2022-12-28 13.75 13.75 13.45 13.45 0.0M
2022-12-27 13.90 14.05 13.85 13.85 0.0M
2022-12-26 13.80 13.95 13.75 13.85 0.0M
2022-12-23 13.70 13.85 13.65 13.80 0.0M
2022-12-22 14.05 14.10 13.70 13.80 0.0M
2022-12-21 13.90 14.05 13.85 13.85 0.0M
2022-12-20 14.25 14.30 13.80 13.95 0.0M
2022-12-19 14.30 14.40 14.15 14.15 0.0M
2022-12-16 14.50 14.70 14.35 14.40 0.0M
2022-12-15 14.95 15.25 14.70 14.75 0.0M
2022-12-14 14.35 15.20 14.20 14.85 0.0M
2022-12-13 14.65 14.85 14.25 14.25 0.0M
2022-12-12 14.00 14.60 13.95 14.50 0.0M
2022-12-09 14.15 14.20 13.95 13.95 0.0M
2022-12-08 13.50 13.80 13.50 13.70 0.0M
2022-12-07 13.70 13.80 13.40 13.45 0.0M
2022-12-06 14.15 14.15 13.70 13.70 0.0M
2022-12-05 14.30 14.40 14.10 14.15 0.0M
2022-12-02 14.45 14.50 14.25 14.30 0.0M
2022-12-01 14.10 14.45 14.00 14.35 0.0M
2022-11-30 13.85 14.05 13.85 13.95 0.0M
2022-11-29 13.60 13.85 13.60 13.80 0.0M
2022-11-28 13.55 13.65 13.45 13.60 0.0M
2022-11-25 13.80 13.90 13.60 13.65 0.0M
2022-11-24 13.90 13.95 13.70 13.80 0.0M
2022-11-23 13.80 13.90 13.70 13.80 0.0M
2022-11-22 13.80 13.80 13.55 13.65 0.0M
2022-11-21 13.90 14.00 13.80 13.80 0.0M
2022-11-18 14.30 14.30 13.80 13.90 0.0M
2022-11-17 13.85 14.20 13.80 14.10 0.0M
2022-11-16 14.25 14.25 13.80 13.80 0.0M
2022-11-15 14.15 14.45 14.00 14.25 0.0M
2022-11-14 14.00 14.30 14.00 14.15 0.0M
2022-11-11 14.30 14.45 13.95 13.95 0.0M
2022-11-10 14.00 14.30 13.80 13.95 0.0M
2022-11-09 14.45 14.50 13.85 13.95 0.0M
2022-11-08 14.05 14.45 13.95 14.30 0.0M
2022-11-07 13.80 14.00 13.70 13.90 0.0M
2022-11-04 13.50 13.70 13.50 13.65 0.0M
2022-11-03 13.00 13.75 13.00 13.55 0.0M
2022-11-02 13.30 13.40 13.20 13.30 0.0M
2022-11-01 12.75 13.30 12.75 13.25 0.0M
2022-10-31 12.70 12.85 12.65 12.75 0.0M
2022-10-28 12.70 12.80 12.50 12.50 0.0M
2022-10-27 12.60 12.90 12.60 12.80 0.0M
2022-10-26 12.70 12.80 12.50 12.50 0.0M
2022-10-25 12.85 12.90 12.40 12.55 0.0M
2022-10-24 12.80 13.05 12.75 12.85 0.0M
2022-10-21 12.85 12.85 12.50 12.50 0.0M
2022-10-20 13.00 13.00 12.60 12.80 0.0M
2022-10-19 13.50 13.60 13.10 13.10 0.0M
2022-10-18 13.35 13.55 13.25 13.35 0.0M
2022-10-17 13.10 13.15 12.55 13.15 0.0M
2022-10-14 13.15 13.40 13.15 13.20 0.0M
2022-10-13 13.90 13.90 12.45 12.65 0.0M
2022-10-12 13.85 14.10 13.50 13.80 0.0M
2022-10-11 14.80 14.80 13.80 13.95 0.0M
2022-10-07 15.05 15.30 14.90 15.00 0.0M
2022-10-06 14.70 15.20 14.50 15.20 0.0M
2022-10-05 15.30 15.35 14.50 14.60 0.0M
2022-10-04 14.35 14.90 14.20 14.90 0.0M
2022-10-03 13.90 14.45 13.90 14.05 0.0M
2022-09-30 13.90 14.20 13.50 14.15 0.0M
2022-09-29 13.75 14.35 13.70 14.05 0.0M
2022-09-28 14.60 14.75 13.55 13.55 0.0M
2022-09-27 14.30 14.55 13.90 14.50 0.0M
2022-09-26 14.20 14.75 14.05 14.20 0.0M
2022-09-23 15.45 15.55 14.65 14.65 0.0M
2022-09-22 15.10 15.60 14.70 15.50 0.0M
2022-09-21 15.30 15.60 15.00 15.10 0.0M
2022-09-20 15.85 16.30 15.35 15.60 0.0M
2022-09-19 16.80 17.40 15.20 15.50 0.0M
2022-09-16 16.60 17.30 16.40 16.45 0.0M
2022-09-15 15.95 16.95 15.90 16.95 0.0M
2022-09-14 14.60 15.70 14.45 15.45 0.0M
2022-09-13 15.25 15.70 14.90 15.20 0.0M
2022-09-12 14.50 15.10 14.45 15.10 0.0M
2022-09-08 13.60 13.95 13.50 13.75 0.0M
2022-09-07 13.30 13.55 13.20 13.45 0.0M
2022-09-06 13.75 13.75 13.30 13.40 0.0M
2022-09-05 14.65 14.65 13.55 13.55 0.0M
2022-09-02 14.85 15.15 14.45 14.45 0.0M
2022-09-01 14.60 14.85 14.30 14.80 0.0M
2022-08-31 14.75 15.10 14.60 14.65 0.0M
2022-08-30 14.40 14.85 14.35 14.75 0.0M
2022-08-29 14.40 14.80 14.30 14.30 0.0M
2022-08-26 15.40 15.60 15.00 15.20 0.0M
2022-08-25 15.10 15.50 14.85 15.25 0.0M
2022-08-24 15.30 15.45 14.80 14.85 0.0M
2022-08-23 14.75 15.30 14.30 15.30 0.0M
2022-08-22 15.20 15.80 14.85 14.90 0.0M
2022-08-19 15.10 15.55 14.90 15.15 0.0M
2022-08-18 14.95 15.75 14.80 15.15 0.0M
2022-08-17 14.40 15.40 14.25 15.00 0.0M
2022-08-16 13.45 14.55 13.45 14.05 0.0M
2022-08-15 13.80 13.80 13.40 13.40 0.0M
2022-08-12 13.45 13.80 13.40 13.55 0.0M
2022-08-11 14.25 14.60 13.35 13.40 0.0M
2022-08-10 13.15 13.35 13.00 13.30 0.0M
2022-08-09 13.40 13.40 12.95 13.15 0.0M
2022-08-08 13.05 13.55 12.90 13.50 0.0M
2022-08-05 12.45 13.35 12.35 13.05 0.0M
2022-08-04 12.50 12.80 12.10 12.40 0.0M
2022-08-03 12.50 12.75 12.45 12.70 0.0M
2022-08-02 12.85 12.85 12.45 12.45 0.0M
2022-08-01 13.15 13.30 12.85 12.85 0.0M
2022-07-29 13.00 13.35 12.90 13.20 0.0M
2022-07-28 13.30 13.30 12.80 12.85 0.0M
2022-07-27 12.80 13.60 12.75 13.10 0.0M
2022-07-26 12.95 12.95 12.55 12.70 0.0M
2022-07-25 12.85 13.15 12.55 12.65 0.0M
2022-07-22 13.40 14.45 13.05 13.05 0.0M
2022-07-21 13.30 13.45 12.85 13.15 0.0M
2022-07-20 13.90 13.95 12.50 13.00 0.0M
2022-07-19 12.40 13.00 12.40 13.00 0.0M
2022-07-18 12.05 12.15 11.85 11.85 0.0M
2022-07-15 11.75 12.00 11.60 11.80 0.0M
2022-07-14 11.55 12.00 11.35 11.75 0.0M
2022-07-13 11.95 12.20 11.55 11.60 0.0M
2022-07-12 11.75 11.85 11.20 11.55 0.0M
2022-07-11 11.55 11.75 11.35 11.75 0.0M
2022-07-08 10.75 10.80 10.55 10.70 0.0M
2022-07-07 10.45 10.60 10.15 10.55 0.0M
2022-07-06 10.70 10.70 10.40 10.40 0.0M
2022-07-05 10.70 10.80 10.40 10.70 0.0M
2022-07-04 10.65 10.90 10.40 10.55 0.0M
2022-07-01 10.85 10.90 10.60 10.65 0.0M
2022-06-30 11.35 11.45 10.85 10.85 0.0M
2022-06-29 10.95 11.55 10.75 11.25 0.0M
2022-06-28 11.05 11.05 10.75 10.90 0.0M
2022-06-27 10.85 11.30 10.85 11.10 0.0M
2022-06-24 10.80 11.10 10.80 10.80 0.0M
2022-06-23 11.25 11.60 10.55 10.80 0.0M
2022-06-22 12.05 12.10 11.15 11.15 0.0M
2022-06-21 11.70 12.20 11.60 12.05 0.0M
2022-06-20 12.20 12.60 11.70 11.70 0.0M
2022-06-17 12.05 12.25 11.75 11.85 0.0M
2022-06-16 13.45 14.00 12.20 12.30 0.0M
2022-06-15 11.65 12.80 11.60 12.80 0.0M
2022-06-14 11.70 11.90 11.30 11.65 0.0M
2022-06-13 11.45 11.95 11.20 11.80 0.0M
2022-06-10 12.25 12.50 11.85 11.85 0.0M
2022-06-09 11.40 12.15 11.35 12.15 0.0M
2022-06-08 11.00 11.20 11.00 11.05 0.0M
2022-06-07 10.85 10.95 10.85 10.90 0.0M
2022-06-06 10.80 11.00 10.80 10.80 0.0M
2022-06-02 10.55 11.15 10.55 10.80 0.0M
2022-06-01 10.70 10.75 10.65 10.65 0.0M
2022-05-31 10.60 10.75 10.60 10.65 0.0M
2022-05-30 10.55 10.65 10.55 10.55 0.0M
2022-05-27 10.50 10.60 10.50 10.50 0.0M
2022-05-26 10.60 10.60 10.45 10.45 0.0M
2022-05-25 10.45 10.55 10.40 10.50 0.0M
2022-05-24 10.55 10.55 10.40 10.40 0.0M
2022-05-23 10.60 10.60 10.45 10.55 0.0M
2022-05-20 10.45 10.45 10.35 10.40 0.0M
2022-05-19 10.30 10.35 10.15 10.30 0.0M
2022-05-18 10.35 10.40 10.35 10.35 0.0M
2022-05-17 10.20 10.40 10.20 10.35 0.0M
2022-05-16 10.30 10.30 10.20 10.20 0.0M
2022-05-13 10.25 10.30 10.20 10.30 0.0M
2022-05-12 10.20 10.20 10.10 10.10 0.0M
2022-05-11 10.35 10.40 10.25 10.30 0.0M
2022-05-10 10.15 10.35 10.15 10.30 0.0M
2022-05-09 10.25 10.30 10.20 10.25 0.0M
2022-05-06 10.15 10.25 10.10 10.25 0.0M
2022-05-05 10.30 10.35 10.25 10.25 0.0M
2022-05-04 10.15 10.30 10.10 10.25 0.0M
2022-04-29 10.35 10.35 10.15 10.20 0.0M
2022-04-27 10.35 10.35 10.15 10.15 0.0M
2022-04-26 10.40 10.45 10.35 10.45 0.0M
2022-04-25 10.45 10.45 10.35 10.40 0.0M
2022-04-22 10.55 10.60 10.55 10.55 0.0M
2022-04-21 10.55 10.60 10.50 10.55 0.0M
2022-04-20 10.55 10.55 10.45 10.45 0.0M
2022-04-19 10.50 10.55 10.40 10.55 0.0M
2022-04-18 10.45 10.45 10.35 10.45 0.0M
2022-04-15 10.60 10.60 10.45 10.50 0.0M
2022-04-14 10.50 10.65 10.50 10.50 0.0M
2022-04-13 10.50 10.65 10.45 10.50 0.0M
2022-04-12 10.55 10.60 10.35 10.50 0.0M
2022-04-11 10.85 10.95 10.50 10.55 0.0M
2022-04-08 11.10 11.10 10.90 10.95 0.0M
2022-04-07 11.20 11.25 11.10 11.15 0.0M
2022-04-06 11.05 11.10 10.95 11.10 0.0M
2022-04-01 11.05 11.05 10.95 11.00 0.0M
2022-03-31 11.00 11.10 11.00 11.05 0.0M
2022-03-30 10.95 11.10 10.90 11.00 0.0M
2022-03-29 10.95 11.00 10.85 10.85 0.0M
2022-03-28 11.15 11.15 10.85 10.85 0.0M
2022-03-25 11.35 11.35 11.10 11.15 0.0M
2022-03-24 11.20 11.30 11.20 11.30 0.0M
2022-03-23 11.25 11.30 11.00 11.25 0.0M
2022-03-22 11.20 11.40 11.20 11.40 0.0M
2022-03-21 11.20 11.20 11.15 11.20 0.0M
2022-03-18 11.15 11.20 11.10 11.10 0.0M
2022-03-17 11.10 11.20 11.10 11.20 0.0M
2022-03-16 11.10 11.10 11.00 11.05 0.0M
2022-03-15 11.20 11.20 11.00 11.00 0.0M
2022-03-14 11.15 11.30 11.15 11.30 0.0M
2022-03-11 11.10 11.30 11.10 11.25 0.0M
2022-03-10 11.15 11.25 11.05 11.10 0.0M
2022-03-09 10.90 10.95 10.75 10.90 0.0M
2022-03-08 11.05 11.10 10.70 10.70 0.0M
2022-03-07 11.70 11.70 11.00 11.10 0.0M
2022-03-04 11.55 11.90 11.50 11.60 0.0M
2022-03-03 11.40 11.60 11.40 11.40 0.0M
2022-03-02 11.40 11.50 11.40 11.50 0.0M
2022-03-01 11.30 11.60 11.30 11.45 0.0M
2022-02-25 11.50 11.50 11.20 11.30 0.0M
2022-02-24 11.50 11.50 11.20 11.25 0.0M
2022-02-23 11.45 11.60 11.45 11.55 0.0M
2022-02-22 11.50 11.50 11.45 11.45 0.0M
2022-02-21 11.55 11.60 11.45 11.55 0.0M
2022-02-18 11.50 11.60 11.45 11.55 0.0M
2022-02-17 11.55 11.60 11.45 11.50 0.0M
2022-02-16 11.65 11.65 11.45 11.55 0.0M
2022-02-15 11.60 11.60 11.40 11.50 0.0M
2022-02-14 11.65 11.65 11.50 11.50 0.0M
2022-02-11 11.60 11.70 11.55 11.70 0.0M
2022-02-10 11.60 11.80 11.55 11.65 0.0M
2022-02-09 11.60 11.70 11.50 11.70 0.0M
2022-02-08 11.35 11.60 11.35 11.60 0.0M
2022-02-07 11.35 11.45 11.25 11.40 0.0M
2022-01-26 11.25 11.30 11.25 11.25 0.0M
2022-01-25 11.30 11.30 11.15 11.25 0.0M
2022-01-24 11.50 11.50 11.25 11.30 0.0M
2022-01-21 11.60 11.60 11.50 11.55 0.0M
2022-01-20 11.60 11.80 11.60 11.75 0.0M
2022-01-19 11.50 11.85 11.50 11.80 0.0M
2022-01-18 11.70 11.80 11.70 11.80 0.0M
2022-01-17 11.55 11.65 11.50 11.65 0.0M
2022-01-14 11.70 11.70 11.45 11.55 0.0M
2022-01-13 11.80 11.80 11.60 11.70 0.0M
2022-01-12 11.85 11.85 11.60 11.75 0.0M
2022-01-11 11.95 11.95 11.80 11.85 0.0M
2022-01-10 12.00 12.05 11.90 11.95 0.0M
2022-01-07 12.15 12.20 11.85 12.05 0.0M
2022-01-06 12.15 12.25 12.00 12.15 0.0M
2022-01-05 12.50 12.50 12.15 12.20 0.0M
2022-01-04 12.60 12.60 12.35 12.50 0.0M
2022-01-03 12.40 13.00 12.40 12.60 0.0M