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
2023-12-29 27.75 30.00 27.20 28.30 0.0M
2023-12-28 30.20 30.80 29.20 29.20 0.0M
2023-12-27 30.90 31.75 30.05 30.75 0.0M
2023-12-26 28.20 31.30 28.20 30.60 0.0M
2023-12-25 30.00 30.30 27.70 28.50 0.0M
2023-12-22 30.80 31.50 29.00 29.70 0.0M
2023-12-21 29.80 31.00 29.00 31.00 0.0M
2023-12-20 28.00 30.00 28.00 30.00 0.0M
2023-12-19 27.00 27.35 26.65 27.30 0.0M
2023-12-18 27.40 27.40 26.00 26.55 0.0M
2023-12-15 25.70 27.50 25.70 27.40 0.0M
2023-12-14 26.85 27.65 25.65 25.80 0.0M
2023-12-13 24.00 25.20 23.75 25.20 0.0M
2023-12-12 21.80 22.95 21.00 22.95 0.0M
2023-12-11 18.60 20.90 18.30 20.90 0.0M
2023-12-08 17.40 19.00 17.40 19.00 0.0M
2023-12-07 18.55 18.85 17.30 17.30 0.0M
2023-12-06 17.10 19.00 17.00 18.55 0.0M
2023-12-05 16.20 17.75 15.95 17.35 0.0M
2023-12-04 17.00 17.60 16.35 16.35 0.0M
2023-12-01 15.65 17.05 15.65 16.90 0.0M
2023-11-30 15.70 16.10 15.50 15.50 0.0M
2023-11-29 15.35 15.80 15.35 15.50 0.0M
2023-11-28 15.00 15.30 15.00 15.20 0.0M
2023-11-27 15.25 15.40 14.95 14.95 0.0M
2023-11-24 15.75 15.85 15.30 15.30 0.0M
2023-11-23 15.80 16.50 15.70 15.75 0.0M
2023-11-22 15.40 15.65 15.35 15.50 0.0M
2023-11-21 15.80 15.90 15.60 15.60 0.0M
2023-11-20 15.85 15.85 15.55 15.65 0.0M
2023-11-17 15.65 15.95 15.50 15.65 0.0M
2023-11-16 14.65 15.85 14.60 15.75 0.0M
2023-11-15 14.35 14.65 14.35 14.50 0.0M
2023-11-14 14.30 14.35 14.00 14.15 0.0M
2023-11-13 14.30 14.45 14.10 14.15 0.0M
2023-11-10 14.40 14.45 14.20 14.20 0.0M
2023-11-09 14.85 14.90 14.40 14.45 0.0M
2023-11-08 15.20 15.40 15.00 15.05 0.0M
2023-11-07 15.10 15.40 14.90 14.90 0.0M
2023-11-06 14.80 15.30 14.80 14.95 0.0M
2023-11-03 14.90 14.95 14.65 14.75 0.0M
2023-11-02 14.60 15.35 14.55 14.65 0.0M
2023-11-01 14.85 14.85 14.15 14.25 0.0M
2023-10-31 15.10 15.20 14.40 14.50 0.0M
2023-10-30 14.95 15.70 14.85 14.95 0.0M
2023-10-27 14.45 15.70 14.25 15.05 0.0M
2023-10-26 14.35 14.70 14.20 14.30 0.0M
2023-10-25 14.45 15.35 14.25 14.75 0.0M
2023-10-24 14.10 14.35 13.90 14.20 0.0M
2023-10-23 13.75 14.40 13.75 13.80 0.0M
2023-10-20 14.00 14.00 13.55 13.85 0.0M
2023-10-19 13.80 14.20 13.70 14.00 0.0M
2023-10-18 14.40 14.40 13.80 13.90 0.0M
2023-10-17 14.75 14.80 14.35 14.35 0.0M
2023-10-16 14.90 15.40 14.45 14.55 0.0M
2023-10-13 15.40 15.75 15.05 15.05 0.0M
2023-10-12 15.10 15.45 15.10 15.30 0.0M
2023-10-11 16.20 16.20 15.10 15.40 0.0M
2023-10-06 16.15 17.10 16.00 16.10 0.0M
2023-10-05 15.70 16.90 15.60 16.05 0.0M
2023-10-04 15.40 16.25 15.35 15.55 0.0M
2023-10-03 16.00 16.50 15.25 15.90 0.0M
2023-10-02 14.85 15.95 14.55 15.95 0.0M
2023-09-28 13.30 14.50 13.30 14.50 0.0M
2023-09-27 13.15 13.30 13.10 13.20 0.0M
2023-09-26 13.35 13.35 13.10 13.15 0.0M
2023-09-25 13.40 13.45 13.25 13.25 0.0M
2023-09-22 13.05 13.30 13.05 13.20 0.0M
2023-09-21 13.15 13.20 12.95 13.05 0.0M
2023-09-20 13.20 13.35 13.10 13.20 0.0M
2023-09-19 13.35 13.50 13.15 13.20 0.0M
2023-09-18 13.10 13.40 13.05 13.35 0.0M
2023-09-15 13.50 13.65 13.15 13.25 0.0M
2023-09-14 12.95 14.00 12.95 13.65 0.0M
2023-09-13 12.70 12.80 12.65 12.75 0.0M
2023-09-12 12.85 12.85 12.60 12.65 0.0M
2023-09-11 13.15 13.15 12.60 12.60 0.0M
2023-09-08 13.25 13.35 13.10 13.10 0.0M
2023-09-07 13.45 13.60 13.10 13.20 0.0M
2023-09-06 13.65 13.75 13.45 13.45 0.0M
2023-09-05 13.55 13.70 13.50 13.55 0.0M
2023-09-04 13.90 13.90 13.50 13.55 0.0M
2023-09-01 13.70 13.90 13.65 13.70 0.0M
2023-08-31 13.70 13.80 13.55 13.70 0.0M
2023-08-30 13.75 13.75 13.55 13.60 0.0M
2023-08-29 13.50 13.65 13.35 13.45 0.0M
2023-08-28 14.05 14.15 13.40 13.45 0.0M
2023-08-25 13.65 14.15 13.65 13.90 0.0M
2023-08-24 14.00 14.30 13.80 13.85 0.0M
2023-08-23 13.75 14.20 13.75 14.20 0.0M
2023-08-22 13.80 14.15 13.60 13.85 0.0M
2023-08-21 13.65 13.80 13.55 13.55 0.0M
2023-08-18 13.55 14.25 13.40 13.40 0.0M
2023-08-17 13.55 13.80 13.40 13.60 0.0M
2023-08-16 13.30 13.60 13.25 13.55 0.0M
2023-08-15 13.10 13.95 13.10 13.60 0.0M
2023-08-14 13.25 13.40 13.00 13.00 0.0M
2023-08-11 13.60 13.75 13.35 13.40 0.0M
2023-08-10 13.95 13.95 13.40 13.55 0.0M
2023-08-09 14.15 14.25 13.85 13.90 0.0M
2023-08-08 14.55 14.60 14.15 14.15 0.0M
2023-08-07 14.60 14.65 14.30 14.55 0.0M
2023-08-04 14.50 14.80 14.15 14.50 0.0M
2023-08-02 15.00 15.10 14.30 14.45 0.0M
2023-08-01 15.30 15.45 14.85 14.90 0.0M
2023-07-31 15.50 15.70 15.05 15.15 0.0M
2023-07-28 15.55 15.55 15.15 15.30 0.0M
2023-07-27 15.60 16.15 15.45 15.55 0.0M
2023-07-26 15.75 16.40 15.35 15.35 0.0M
2023-07-25 15.40 16.30 15.35 15.85 0.0M
2023-07-24 15.60 15.70 14.90 15.40 0.0M
2023-07-21 15.40 15.70 15.10 15.40 0.0M
2023-07-20 15.30 15.70 15.25 15.65 0.0M
2023-07-19 15.80 16.15 15.10 15.20 0.0M
2023-07-18 16.90 16.90 15.60 15.75 0.0M
2023-07-17 16.65 17.45 16.65 16.65 0.0M
2023-07-14 18.20 18.20 16.80 16.85 0.0M
2023-07-13 16.15 17.60 16.15 17.35 0.0M
2023-07-12 16.20 16.55 15.90 16.00 0.0M
2023-07-11 16.30 16.50 15.80 15.85 0.0M
2023-07-10 17.00 17.10 16.10 16.10 0.0M
2023-07-07 17.70 17.85 16.60 16.90 0.0M
2023-07-06 17.05 18.55 17.00 18.00 0.0M
2023-07-05 17.50 17.60 16.90 16.90 0.0M
2023-07-04 17.45 18.25 17.20 17.60 0.0M
2023-07-03 16.00 17.20 15.95 17.20 0.0M
2023-06-30 15.55 15.85 15.00 15.65 0.0M
2023-06-29 15.20 16.30 15.10 15.45 0.0M
2023-06-28 15.25 15.50 15.00 15.00 0.0M
2023-06-27 15.50 15.70 14.75 15.00 0.0M
2023-06-26 16.95 16.95 15.65 15.70 0.0M
2023-06-21 16.00 17.35 15.50 17.15 0.0M
2023-06-20 15.15 16.25 14.75 15.80 0.0M
2023-06-19 15.30 15.35 14.75 15.05 0.0M
2023-06-16 14.45 15.30 14.40 15.30 0.0M
2023-06-15 14.15 14.25 13.70 13.95 0.0M
2023-06-14 14.15 14.15 13.70 13.75 0.0M
2023-06-13 13.65 14.30 13.50 14.20 0.0M
2023-06-12 14.00 14.15 13.50 13.65 0.0M
2023-06-09 13.25 13.55 13.00 13.40 0.0M
2023-06-08 13.15 13.35 13.00 13.35 0.0M
2023-06-07 12.40 13.35 12.40 13.15 0.0M
2023-06-06 12.40 12.40 12.25 12.30 0.0M
2023-06-05 12.45 12.45 12.30 12.40 0.0M
2023-06-02 12.45 12.50 12.30 12.30 0.0M
2023-06-01 12.40 12.55 12.25 12.40 0.0M
2023-05-31 12.25 12.50 12.25 12.25 0.0M
2023-05-30 12.10 12.60 12.10 12.25 0.0M
2023-05-29 11.90 12.30 11.75 12.00 0.0M
2023-05-26 12.00 12.00 11.80 11.85 0.0M
2023-05-25 11.90 12.00 11.85 11.85 0.0M
2023-05-24 11.85 11.90 11.80 11.90 0.0M
2023-05-23 11.85 11.95 11.75 11.90 0.0M
2023-05-22 11.70 11.85 11.65 11.75 0.0M
2023-05-19 11.80 11.80 11.70 11.75 0.0M
2023-05-18 11.80 11.90 11.70 11.80 0.0M
2023-05-17 11.55 11.75 11.50 11.70 0.0M
2023-05-16 11.50 11.60 11.50 11.55 0.0M
2023-05-15 11.65 11.65 11.45 11.45 0.0M
2023-05-12 11.50 11.70 11.40 11.65 0.0M
2023-05-11 11.95 11.95 11.40 11.40 0.0M
2023-05-10 11.85 11.95 11.70 11.90 0.0M
2023-05-09 12.25 12.25 11.75 11.80 0.0M
2023-05-08 12.40 12.40 12.25 12.30 0.0M
2023-05-05 12.40 12.50 12.30 12.35 0.0M
2023-05-04 12.40 12.55 12.30 12.40 0.0M
2023-05-03 12.60 12.60 12.20 12.30 0.0M
2023-05-02 12.60 12.70 12.40 12.60 0.0M
2023-04-28 12.40 12.50 12.40 12.45 0.0M
2023-04-27 12.30 12.40 12.25 12.30 0.0M
2023-04-26 12.30 12.35 12.20 12.30 0.0M
2023-04-25 12.60 12.70 12.20 12.25 0.0M
2023-04-24 12.65 12.70 12.55 12.65 0.0M
2023-04-21 13.05 13.10 12.60 12.70 0.0M
2023-04-20 13.30 13.30 13.10 13.10 0.0M
2023-04-19 13.20 13.30 13.10 13.30 0.0M
2023-04-18 13.30 13.30 13.15 13.15 0.0M
2023-04-17 13.00 13.20 13.00 13.10 0.0M
2023-04-14 13.05 13.15 13.05 13.05 0.0M
2023-04-13 13.25 13.25 13.05 13.05 0.0M
2023-04-12 13.20 13.30 13.10 13.25 0.0M
2023-04-11 13.20 13.65 13.20 13.20 0.0M
2023-04-10 13.00 13.00 12.85 12.90 0.0M
2023-04-07 12.95 13.05 12.90 12.90 0.0M
2023-04-06 12.80 13.20 12.65 12.95 0.0M
2023-03-31 13.00 13.00 12.80 12.80 0.0M
2023-03-30 12.70 12.95 12.65 12.90 0.0M
2023-03-29 12.70 12.70 12.50 12.60 0.0M
2023-03-28 12.95 12.95 12.55 12.60 0.0M
2023-03-27 12.95 12.95 12.80 12.80 0.0M
2023-03-24 13.05 13.05 12.90 12.90 0.0M
2023-03-23 13.15 13.15 12.90 12.95 0.0M
2023-03-22 13.40 13.45 13.30 13.30 0.0M
2023-03-21 13.15 13.35 13.15 13.30 0.0M
2023-03-20 12.95 13.05 12.95 13.00 0.0M
2023-03-17 12.90 13.05 12.85 12.95 0.0M
2023-03-16 13.10 13.10 12.70 12.75 0.0M
2023-03-15 13.20 13.30 13.10 13.15 0.0M
2023-03-14 13.15 13.25 13.10 13.15 0.0M
2023-03-13 13.40 13.40 13.00 13.30 0.0M
2023-03-10 13.70 13.70 13.40 13.45 0.0M
2023-03-09 14.00 14.00 13.65 13.70 0.0M
2023-03-08 13.90 14.00 13.85 14.00 0.0M
2023-03-07 13.80 14.00 13.80 13.90 0.0M
2023-03-06 13.65 14.00 13.60 13.80 0.0M
2023-03-03 13.60 13.60 13.50 13.55 0.0M
2023-03-02 13.60 13.60 13.50 13.60 0.0M
2023-03-01 13.60 13.65 13.45 13.55 0.0M
2023-02-24 13.80 13.80 13.55 13.60 0.0M
2023-02-23 13.70 13.95 13.70 13.70 0.0M
2023-02-22 13.90 13.90 13.60 13.70 0.0M
2023-02-21 13.60 13.85 13.50 13.80 0.0M
2023-02-20 13.25 13.55 13.25 13.55 0.0M
2023-02-17 13.20 13.35 13.15 13.25 0.0M
2023-02-16 13.20 13.30 13.10 13.25 0.0M
2023-02-15 13.20 13.20 13.05 13.10 0.0M
2023-02-14 13.25 13.25 13.15 13.15 0.0M
2023-02-13 13.05 13.20 13.05 13.15 0.0M
2023-02-10 13.40 13.45 13.15 13.20 0.0M
2023-02-09 13.40 13.55 13.40 13.50 0.0M
2023-02-08 13.45 13.50 13.35 13.45 0.0M
2023-02-07 13.35 13.45 13.30 13.35 0.0M
2023-02-06 13.45 13.55 13.35 13.35 0.0M
2023-02-03 13.55 13.55 13.35 13.45 0.0M
2023-02-02 13.60 13.70 13.55 13.55 0.0M
2023-02-01 13.65 13.65 13.40 13.50 0.0M
2023-01-31 13.35 13.60 13.30 13.50 0.0M
2023-01-30 13.20 13.40 13.15 13.30 0.0M
2023-01-17 13.10 13.15 13.05 13.10 0.0M
2023-01-16 13.10 13.20 13.00 13.05 0.0M
2023-01-13 13.30 13.30 13.05 13.10 0.0M
2023-01-12 13.35 13.35 13.10 13.20 0.0M
2023-01-11 13.35 13.40 13.20 13.25 0.0M
2023-01-10 13.60 13.60 13.20 13.35 0.0M
2023-01-09 13.80 13.85 13.70 13.75 0.0M
2023-01-06 13.65 13.75 13.50 13.70 0.0M
2023-01-05 13.80 13.95 13.65 13.65 0.0M
2023-01-04 13.55 13.70 13.55 13.70 0.0M
2023-01-03 13.20 13.60 13.10 13.45 0.0M