幸康

3332
🏛️ 中国台湾 →
50.70
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 44.10 44.15 43.05 43.35 0.0M
2023-12-27 44.85 44.85 43.55 43.55 0.0M
2023-12-26 43.55 43.55 43.55 43.55 0.0M
2023-12-25 43.80 43.80 43.80 43.80 0.0M
2023-12-22 43.30 43.30 43.30 43.30 0.0M
2023-12-21 43.50 43.50 43.10 43.30 0.0M
2023-12-20 44.20 44.20 43.00 43.00 0.0M
2023-12-19 43.50 43.50 43.50 43.50 0.0M
2023-12-18 43.50 43.50 43.50 43.50 0.0M
2023-12-15 43.80 43.80 43.80 43.80 0.0M
2023-12-14 43.80 43.80 43.55 43.55 0.0M
2023-12-13 44.00 44.65 43.30 43.55 0.0M
2023-12-12 44.00 44.00 44.00 44.00 0.0M
2023-12-11 44.85 44.90 43.60 44.30 0.0M
2023-12-08 43.55 43.55 43.55 43.55 0.0M
2023-12-07 43.80 44.80 43.50 43.50 0.0M
2023-12-05 43.05 43.45 43.00 43.45 0.0M
2023-12-04 43.75 43.80 42.55 43.75 0.0M
2023-12-01 43.45 43.50 43.45 43.50 0.0M
2023-11-30 44.35 44.40 43.20 43.90 0.0M
2023-11-29 44.55 44.85 43.60 44.20 0.0M
2023-11-27 44.25 44.30 42.50 43.80 0.0M
2023-11-24 43.00 43.00 43.00 43.00 0.0M
2023-11-23 44.00 44.60 43.20 43.20 0.0M
2023-11-22 43.50 43.50 43.50 43.50 0.0M
2023-11-20 44.40 45.40 43.05 44.30 0.0M
2023-11-17 42.05 43.45 42.00 42.00 0.0M
2023-11-16 42.50 42.50 42.50 42.50 0.0M
2023-11-15 42.00 43.20 42.00 42.50 0.0M
2023-11-14 42.50 42.50 42.50 42.50 0.0M
2023-11-13 42.10 42.10 42.00 42.10 0.0M
2023-11-09 42.95 43.00 42.95 43.00 0.0M
2023-11-08 42.60 42.95 42.60 42.95 0.0M
2023-11-07 43.85 43.85 43.85 43.85 0.0M
2023-11-06 42.95 43.90 42.95 43.90 0.0M
2023-11-03 42.95 42.95 42.95 42.95 0.0M
2023-11-02 42.90 42.90 42.90 42.90 0.0M
2023-10-31 42.95 42.95 42.90 42.90 0.0M
2023-10-30 43.20 43.20 42.95 42.95 0.0M
2023-10-27 43.50 43.50 43.40 43.40 0.0M
2023-10-26 43.40 43.40 43.40 43.40 0.0M
2023-10-25 43.00 43.50 43.00 43.10 0.0M
2023-10-24 43.10 43.50 43.00 43.50 0.0M
2023-10-23 43.50 43.50 43.50 43.50 0.0M
2023-10-20 42.05 43.50 42.05 43.50 0.0M
2023-10-19 43.40 43.40 41.85 42.70 0.0M
2023-10-17 42.65 42.65 42.65 42.65 0.0M
2023-10-13 43.90 43.90 43.20 43.20 0.0M
2023-10-11 44.20 44.20 43.05 43.05 0.0M
2023-10-06 44.20 44.20 44.20 44.20 0.0M
2023-10-05 44.60 44.60 43.20 43.80 0.0M
2023-09-28 44.50 44.50 44.45 44.50 0.0M
2023-09-27 45.60 45.60 43.80 44.10 0.0M
2023-09-25 46.65 46.65 46.20 46.20 0.0M
2023-09-22 46.60 46.60 46.60 46.60 0.0M
2023-09-21 46.70 46.70 46.60 46.60 0.0M
2023-09-20 46.80 46.80 46.60 46.60 0.0M
2023-09-19 46.80 46.80 46.60 46.60 0.0M
2023-09-13 46.00 46.00 46.00 46.00 0.0M
2023-09-12 46.20 46.20 45.80 46.00 0.0M
2023-09-11 47.10 47.10 46.40 46.40 0.0M
2023-09-08 47.50 48.00 47.30 47.50 0.0M
2023-09-07 47.80 47.80 47.50 47.50 0.0M
2023-09-05 48.20 48.20 48.00 48.00 0.0M
2023-08-31 46.80 46.80 46.80 46.80 0.0M
2023-08-30 47.90 47.95 46.00 47.00 0.0M
2023-08-24 45.50 45.60 45.50 45.60 0.0M
2023-08-22 45.35 45.35 45.35 45.35 0.0M
2023-08-18 45.30 45.30 45.25 45.25 0.0M
2023-08-17 45.50 46.20 45.50 45.50 0.0M
2023-08-16 46.00 46.00 46.00 46.00 0.0M
2023-08-15 47.70 47.70 46.50 46.50 0.0M
2023-08-11 47.90 47.90 47.70 47.70 0.0M
2023-08-10 48.00 48.00 47.85 47.90 0.0M
2023-08-08 49.55 49.55 48.30 49.15 0.0M
2023-08-07 48.70 51.00 48.70 49.55 0.0M
2023-08-04 50.30 51.20 50.20 51.20 0.0M
2023-08-02 50.30 50.30 49.85 50.00 0.0M
2023-08-01 50.00 50.90 50.00 50.50 0.0M
2023-07-31 49.80 49.80 49.80 49.80 0.0M
2023-07-28 50.30 50.30 49.80 49.80 0.0M
2023-07-27 50.50 51.00 50.00 50.30 0.0M
2023-07-26 50.00 50.90 50.00 50.50 0.0M
2023-07-25 49.80 50.20 49.80 50.00 0.0M
2023-07-24 48.95 49.70 48.95 49.40 0.0M
2023-07-21 48.60 48.60 48.50 48.50 0.0M
2023-07-20 48.35 48.50 48.35 48.45 0.0M
2023-07-19 48.45 48.45 48.35 48.35 0.0M
2023-07-18 50.60 50.60 48.30 48.30 0.0M
2023-07-17 48.15 48.20 48.15 48.20 0.0M
2023-07-14 48.00 48.00 48.00 48.00 0.0M
2023-07-13 47.85 47.85 47.60 47.70 0.0M
2023-07-12 47.20 47.25 47.20 47.25 0.0M
2023-07-11 49.05 49.05 47.20 47.20 0.0M
2023-07-10 47.65 49.20 47.65 49.15 0.0M
2023-07-06 51.00 51.20 49.70 49.70 0.0M
2023-07-05 49.50 49.85 49.50 49.85 0.0M
2023-07-04 49.70 49.70 49.10 49.35 0.0M
2023-07-03 50.00 50.00 49.50 49.60 0.0M
2023-06-30 49.30 50.40 49.30 50.00 0.0M
2023-06-29 49.15 49.95 49.15 49.30 0.0M
2023-06-28 49.80 49.80 49.10 49.15 0.0M
2023-06-27 49.70 50.40 49.70 50.40 0.0M
2023-06-26 49.75 49.75 49.70 49.70 0.0M
2023-06-21 50.80 50.80 49.70 49.70 0.0M
2023-06-20 49.95 49.95 49.70 49.70 0.0M
2023-06-19 50.40 50.40 49.90 49.95 0.0M
2023-06-16 51.70 51.70 50.30 50.30 0.0M
2023-06-15 50.10 50.50 50.10 50.10 0.0M
2023-06-14 50.00 50.20 50.00 50.10 0.0M
2023-06-13 51.40 51.40 49.65 50.10 0.0M
2023-06-12 50.00 50.00 49.90 49.90 0.0M
2023-06-09 51.00 52.70 49.90 49.90 0.0M
2023-06-08 50.30 51.30 48.70 49.40 0.0M
2023-06-07 50.00 54.60 50.00 50.30 0.0M
2023-06-06 49.70 49.70 49.70 49.70 0.0M
2023-06-05 50.00 50.00 49.40 49.70 0.0M
2023-06-02 49.00 49.65 48.75 49.35 0.0M
2023-06-01 48.95 49.00 48.60 48.60 0.0M
2023-05-31 48.50 48.50 48.30 48.30 0.0M
2023-05-30 48.25 48.25 48.20 48.20 0.0M
2023-05-29 48.50 48.50 48.35 48.35 0.0M
2023-05-26 48.75 48.75 48.20 48.20 0.0M
2023-05-25 48.70 49.00 48.15 48.90 0.0M
2023-05-24 48.00 49.00 48.00 48.50 0.0M
2023-05-23 47.75 47.75 47.75 47.75 0.0M
2023-05-22 47.60 48.00 47.30 47.65 0.0M
2023-05-19 47.50 47.55 47.50 47.55 0.0M
2023-05-18 47.60 48.60 47.40 47.40 0.0M
2023-05-17 47.95 48.00 47.30 47.35 0.0M
2023-05-16 47.90 47.95 47.90 47.95 0.0M
2023-05-15 46.85 47.05 46.60 47.05 0.0M
2023-05-12 47.00 47.00 46.50 46.60 0.0M
2023-05-10 46.50 47.40 44.05 46.50 0.0M
2023-05-09 47.85 47.95 47.50 47.50 0.0M
2023-05-08 47.70 47.70 47.00 47.60 0.0M
2023-05-05 48.30 48.55 47.60 47.60 0.0M
2023-05-04 48.10 48.20 48.05 48.05 0.0M
2023-05-03 48.00 48.00 48.00 48.00 0.0M
2023-05-02 48.30 48.30 48.00 48.00 0.0M
2023-04-28 47.85 48.30 47.85 48.30 0.0M
2023-04-27 47.90 47.90 47.00 47.50 0.0M
2023-04-26 48.50 48.80 47.90 48.40 0.0M
2023-04-25 48.50 49.20 48.40 49.05 0.0M
2023-04-24 48.50 48.50 48.30 48.50 0.0M
2023-04-21 48.90 49.40 47.50 48.30 0.0M
2023-04-20 50.70 53.60 47.05 48.50 0.0M
2023-04-19 47.60 51.00 47.60 50.70 0.0M
2023-04-18 48.00 48.00 47.00 47.65 0.0M
2023-04-17 47.00 47.95 47.00 47.95 0.0M
2023-04-14 47.00 47.10 46.90 46.90 0.0M
2023-04-13 46.90 47.00 46.00 46.50 0.0M
2023-04-12 46.40 47.45 46.40 47.00 0.0M
2023-04-11 45.65 46.50 45.30 46.50 0.0M
2023-04-10 45.20 46.05 45.20 45.50 0.0M
2023-04-07 43.90 44.60 43.90 44.55 0.0M
2023-04-06 43.75 43.75 43.70 43.70 0.0M
2023-03-31 43.10 43.50 43.00 43.35 0.0M
2023-03-30 43.20 43.45 43.00 43.15 0.0M
2023-03-29 43.75 43.75 43.45 43.45 0.0M
2023-03-28 43.55 43.55 43.25 43.30 0.0M
2023-03-27 44.20 44.20 43.50 43.55 0.0M
2023-03-24 44.25 44.25 43.95 43.95 0.0M
2023-03-23 43.60 43.80 43.60 43.70 0.0M
2023-03-22 44.00 44.00 43.25 43.60 0.0M
2023-03-21 43.60 44.30 43.50 43.50 0.0M
2023-03-20 43.00 43.50 43.00 43.50 0.0M
2023-03-17 43.55 43.55 43.20 43.25 0.0M
2023-03-16 42.60 44.05 42.60 43.20 0.0M
2023-03-15 44.75 44.75 42.60 42.60 0.0M
2023-03-14 42.20 42.95 42.20 42.50 0.0M
2023-03-13 44.00 44.00 41.55 42.70 0.0M
2023-03-10 46.80 47.55 45.75 45.75 0.0M
2023-03-09 46.60 46.60 45.05 45.65 0.0M
2023-03-08 47.30 47.30 46.20 46.60 0.0M
2023-03-07 47.95 48.00 47.40 47.40 0.0M
2023-03-06 48.00 48.00 47.70 47.70 0.0M
2023-03-03 47.05 48.00 47.00 47.95 0.0M
2023-03-02 47.00 48.00 47.00 47.25 0.0M
2023-03-01 47.20 47.25 46.95 47.10 0.0M
2023-02-24 47.40 47.65 46.70 47.15 0.0M
2023-02-23 44.75 48.35 44.75 47.40 0.0M
2023-02-22 46.40 46.60 46.00 46.00 0.0M
2023-02-21 46.45 46.60 46.20 46.40 0.0M
2023-02-20 45.90 47.50 45.90 47.00 0.0M
2023-02-17 45.10 46.40 45.05 45.65 0.0M
2023-02-16 45.00 45.75 45.00 45.15 0.0M
2023-02-15 44.80 46.65 44.80 45.00 0.0M
2023-02-14 46.50 46.55 43.50 44.80 0.0M
2023-02-13 46.30 47.30 46.10 46.10 0.0M
2023-02-10 48.60 48.60 45.20 45.90 0.0M
2023-02-09 41.30 44.20 41.30 44.20 0.0M
2023-02-08 40.70 40.70 40.20 40.20 0.0M
2023-02-07 40.00 40.10 40.00 40.10 0.0M
2023-02-06 40.25 40.25 39.90 39.90 0.0M
2023-02-03 40.90 40.90 39.90 40.25 0.0M
2023-02-02 40.85 40.85 40.85 40.85 0.0M
2023-02-01 40.80 40.80 40.80 40.80 0.0M
2023-01-31 40.35 40.35 40.30 40.35 0.0M
2023-01-30 40.00 40.35 40.00 40.35 0.0M
2023-01-17 40.50 40.95 40.10 40.35 0.0M
2023-01-16 40.95 40.95 39.10 39.65 0.0M
2023-01-13 39.85 40.15 39.85 40.15 0.0M
2023-01-12 40.00 40.30 39.75 39.75 0.0M
2023-01-11 39.55 40.00 39.55 40.00 0.0M
2023-01-10 40.90 40.90 39.25 39.25 0.0M
2023-01-09 42.25 42.55 42.20 42.20 0.0M
2023-01-06 42.00 42.00 42.00 42.00 0.0M
2023-01-05 41.70 41.70 41.70 41.70 0.0M
2023-01-04 41.70 41.70 41.70 41.70 0.0M
2023-01-03 41.60 41.60 41.60 41.60 0.0M