公信

8119
🏛️ 中国台湾 →
9.27
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 15.55 15.60 15.25 15.50 0.1M
2023-12-28 15.65 15.65 15.45 15.55 0.1M
2023-12-27 15.65 15.65 15.00 15.65 0.2M
2023-12-26 16.00 16.00 15.05 15.60 0.3M
2023-12-25 16.35 16.40 15.40 15.85 0.2M
2023-12-22 16.40 16.40 16.20 16.35 0.0M
2023-12-21 16.50 16.50 16.25 16.40 0.1M
2023-12-20 16.30 16.55 16.30 16.40 0.0M
2023-12-19 16.30 16.80 16.25 16.60 0.1M
2023-12-18 16.20 16.30 16.05 16.30 0.0M
2023-12-15 17.40 17.40 15.85 16.15 0.3M
2023-12-14 16.75 18.10 16.40 17.30 0.3M
2023-12-13 16.15 16.85 15.95 16.75 0.1M
2023-12-12 16.60 16.60 15.75 16.15 0.1M
2023-12-11 17.20 17.20 16.35 16.55 0.1M
2023-12-08 17.20 17.20 16.75 16.95 0.1M
2023-12-07 17.60 17.60 16.80 17.20 0.1M
2023-12-06 17.50 17.60 17.10 17.35 0.0M
2023-12-05 17.60 17.65 17.30 17.45 0.0M
2023-12-04 17.30 17.60 17.00 17.60 0.1M
2023-12-01 17.40 17.45 17.00 17.30 0.1M
2023-11-30 17.45 17.45 17.20 17.45 0.0M
2023-11-29 16.85 17.80 16.85 17.40 0.1M
2023-11-28 16.35 16.85 16.35 16.85 0.0M
2023-11-27 16.50 16.50 16.10 16.30 0.0M
2023-11-24 16.10 16.50 16.10 16.50 0.1M
2023-11-23 16.00 16.10 15.80 16.10 0.1M
2023-11-22 15.95 16.05 15.90 16.00 0.0M
2023-11-21 16.00 16.00 15.70 15.95 0.0M
2023-11-20 15.70 16.00 15.40 16.00 0.1M
2023-11-17 15.70 15.75 15.65 15.70 0.0M
2023-11-16 15.50 15.75 15.45 15.70 0.0M
2023-11-15 15.75 15.85 15.65 15.75 0.0M
2023-11-14 15.55 15.75 15.35 15.75 0.0M
2023-11-13 15.65 15.65 15.35 15.45 0.1M
2023-11-10 15.85 16.00 15.40 15.65 0.1M
2023-11-09 16.60 16.60 15.55 15.85 0.2M
2023-11-08 16.90 16.90 16.50 16.60 0.0M
2023-11-07 17.05 17.05 16.55 16.90 0.0M
2023-11-06 17.00 17.10 16.90 17.00 0.0M
2023-11-03 17.10 17.35 16.80 16.95 0.1M
2023-11-02 16.75 17.10 16.30 17.10 0.0M
2023-11-01 16.00 16.80 15.95 16.55 0.1M
2023-10-31 15.50 15.95 15.40 15.75 0.1M
2023-10-30 15.30 15.45 15.15 15.45 0.0M
2023-10-27 15.10 15.30 15.10 15.30 0.0M
2023-10-26 15.35 15.40 15.10 15.10 0.0M
2023-10-25 15.00 15.55 14.85 15.40 0.1M
2023-10-24 15.05 15.20 14.90 15.00 0.2M
2023-10-23 15.45 15.65 14.95 15.05 0.3M
2023-10-20 16.90 16.90 14.75 15.65 0.4M
2023-10-19 16.90 16.95 16.70 16.90 0.1M
2023-10-18 17.10 17.20 16.90 17.15 0.1M
2023-10-17 17.05 17.10 16.80 17.10 0.0M
2023-10-16 17.30 17.30 16.70 16.95 0.1M
2023-10-13 17.40 17.50 17.00 17.25 0.2M
2023-10-12 17.35 18.20 17.35 17.75 0.2M
2023-10-11 18.70 18.70 17.40 17.55 0.3M
2023-10-06 18.55 18.80 18.40 18.75 0.0M
2023-10-05 18.80 18.80 18.40 18.55 0.0M
2023-10-04 18.90 18.90 18.45 18.80 0.1M
2023-10-03 18.80 19.10 18.50 18.90 0.0M
2023-10-02 19.45 19.45 18.85 18.85 0.0M
2023-09-28 19.25 19.25 19.05 19.20 0.0M
2023-09-27 19.20 19.30 19.05 19.25 0.0M
2023-09-26 19.10 19.20 19.00 19.20 0.0M
2023-09-25 18.95 19.10 18.80 19.10 0.0M
2023-09-22 18.95 18.95 18.50 18.90 0.0M
2023-09-21 19.00 19.00 18.65 18.95 0.0M
2023-09-20 19.25 19.25 18.75 19.00 0.1M
2023-09-19 19.20 19.30 19.00 19.25 0.0M
2023-09-18 19.50 19.50 19.05 19.05 0.0M
2023-09-15 19.50 19.50 19.20 19.50 0.0M
2023-09-14 19.60 19.70 19.25 19.40 0.0M
2023-09-13 19.40 19.60 19.35 19.60 0.0M
2023-09-12 19.60 19.80 19.40 19.40 0.0M
2023-09-11 19.90 19.90 19.35 19.35 0.0M
2023-09-08 20.00 20.05 19.40 19.90 0.0M
2023-09-07 19.55 20.00 19.55 20.00 0.0M
2023-09-06 20.00 20.00 19.50 20.00 0.0M
2023-09-05 20.00 20.10 19.40 19.80 0.0M
2023-09-04 19.75 20.00 19.55 20.00 0.0M
2023-09-01 20.00 20.05 19.70 20.05 0.1M
2023-08-31 19.95 20.05 19.35 20.00 0.0M
2023-08-30 19.10 20.05 19.10 19.95 0.1M
2023-08-29 18.90 19.00 18.80 19.00 0.0M
2023-08-28 19.10 19.10 18.75 18.85 0.0M
2023-08-25 19.10 19.10 19.10 19.10 0.0M
2023-08-24 19.10 19.10 18.90 19.10 0.0M
2023-08-23 19.15 19.15 18.85 19.00 0.1M
2023-08-22 19.20 19.20 18.90 19.10 0.0M
2023-08-21 19.20 19.20 19.00 19.10 0.0M
2023-08-18 19.20 19.40 18.80 19.20 0.1M
2023-08-17 19.40 19.40 18.90 19.20 0.2M
2023-08-16 19.55 19.55 19.15 19.30 0.1M
2023-08-15 19.60 19.60 19.30 19.55 0.0M
2023-08-14 19.75 19.75 19.20 19.30 0.1M
2023-08-11 19.95 20.00 19.55 19.75 0.0M
2023-08-10 20.10 20.10 19.45 19.95 0.1M
2023-08-09 20.00 20.10 19.60 20.05 0.0M
2023-08-08 20.10 20.10 19.70 19.90 0.1M
2023-08-07 20.30 20.30 19.80 20.10 0.1M
2023-08-04 20.00 20.50 19.75 20.30 0.0M
2023-08-02 20.45 20.65 20.10 20.50 0.1M
2023-08-01 20.50 20.80 20.50 20.60 0.0M
2023-07-31 20.60 20.60 20.20 20.40 0.2M
2023-07-28 20.70 20.70 20.35 20.60 0.2M
2023-07-27 20.85 20.85 20.50 20.80 0.1M
2023-07-26 21.20 21.20 20.45 20.60 0.2M
2023-07-25 20.65 21.40 20.65 21.20 0.2M
2023-07-24 21.30 21.30 20.70 20.80 0.3M
2023-07-21 21.10 21.45 21.05 21.20 0.1M
2023-07-20 21.45 21.80 21.30 21.30 0.1M
2023-07-19 21.75 21.90 21.40 21.70 0.1M
2023-07-18 21.90 22.00 21.70 21.90 0.1M
2023-07-17 22.15 22.20 21.40 22.00 0.1M
2023-07-14 22.80 22.80 22.10 22.80 0.1M
2023-07-13 22.70 23.05 22.40 22.50 0.1M
2023-07-12 21.50 23.55 21.40 23.10 0.4M
2023-07-11 21.90 22.00 21.60 21.65 0.1M
2023-07-10 22.30 22.30 21.50 21.60 0.2M
2023-07-07 22.90 23.00 22.00 22.30 0.3M
2023-07-06 23.10 23.25 22.95 23.20 0.1M
2023-07-05 23.50 23.50 23.10 23.40 0.0M
2023-07-04 23.50 23.60 23.30 23.40 0.1M
2023-07-03 24.10 24.10 23.50 23.90 0.1M
2023-06-30 23.90 24.00 23.75 24.00 0.0M
2023-06-29 23.90 24.05 23.75 24.05 0.1M
2023-06-28 23.80 24.05 23.70 24.00 0.0M
2023-06-27 24.00 24.00 23.50 23.50 0.0M
2023-06-26 23.60 24.00 23.60 24.00 0.1M
2023-06-21 23.00 23.85 23.00 23.60 0.0M
2023-06-20 23.05 23.50 22.95 23.20 0.1M
2023-06-19 22.95 23.20 22.85 22.95 0.1M
2023-06-16 23.45 23.45 22.95 23.10 0.2M
2023-06-15 23.60 23.60 23.20 23.45 0.1M
2023-06-14 23.60 23.60 23.30 23.60 0.0M
2023-06-13 23.45 23.75 23.40 23.55 0.1M
2023-06-12 23.45 23.60 23.10 23.60 0.3M
2023-06-09 23.70 23.70 23.35 23.50 0.2M
2023-06-08 23.60 23.80 23.40 23.65 0.1M
2023-06-07 23.90 24.00 23.60 23.75 0.1M
2023-06-06 24.10 24.10 23.70 23.90 0.1M
2023-06-05 24.10 24.15 23.90 24.05 0.1M
2023-06-02 23.80 24.10 23.80 24.00 0.1M
2023-06-01 24.05 24.25 23.70 24.05 0.1M
2023-05-31 24.05 24.25 24.05 24.15 0.0M
2023-05-30 23.80 24.00 23.80 23.90 0.1M
2023-05-29 24.00 24.10 23.85 24.10 0.0M
2023-05-26 23.70 24.10 23.70 24.00 0.0M
2023-05-25 24.10 24.10 23.80 24.10 0.1M
2023-05-24 24.00 24.10 23.90 24.10 0.0M
2023-05-23 24.00 24.10 23.90 23.90 0.0M
2023-05-22 24.10 24.20 23.60 23.90 0.2M
2023-05-19 24.00 24.50 24.00 24.10 0.0M
2023-05-18 24.30 24.40 24.00 24.25 0.0M
2023-05-17 24.30 24.30 24.00 24.30 0.1M
2023-05-16 24.20 24.30 24.00 24.20 0.1M
2023-05-15 24.00 24.50 24.00 24.10 0.1M
2023-05-12 24.10 24.60 24.10 24.40 0.3M
2023-05-11 24.35 24.60 24.20 24.50 0.1M
2023-05-10 24.30 24.80 24.30 24.40 0.1M
2023-05-09 25.00 25.00 24.35 24.70 0.1M
2023-05-08 24.80 25.00 24.60 24.60 0.1M
2023-05-05 24.70 25.00 24.50 24.75 0.1M
2023-05-04 24.95 25.00 24.70 24.80 0.2M
2023-05-03 25.00 25.40 24.40 25.05 0.2M
2023-05-02 25.70 25.80 25.00 25.40 0.2M
2023-04-28 25.00 25.70 24.90 25.60 0.2M
2023-04-27 24.50 25.10 24.10 25.10 0.1M
2023-04-26 24.20 24.45 24.00 24.45 0.1M
2023-04-25 24.80 24.80 24.30 24.40 0.1M
2023-04-24 24.80 24.80 24.30 24.70 0.1M
2023-04-21 24.95 25.00 24.35 24.80 0.1M
2023-04-20 24.95 26.00 24.95 25.20 0.2M
2023-04-19 25.05 25.10 24.75 24.95 0.1M
2023-04-18 25.10 25.10 24.80 25.00 0.1M
2023-04-17 25.15 25.25 24.70 24.80 0.2M
2023-04-14 24.80 25.15 24.80 25.15 0.2M
2023-04-13 24.65 24.95 24.40 24.50 0.0M
2023-04-12 24.90 24.95 24.40 24.85 0.2M
2023-04-11 24.60 25.00 24.50 24.60 0.1M
2023-04-10 25.00 25.00 24.40 24.90 0.2M
2023-04-07 25.00 25.20 24.45 24.80 0.2M
2023-04-06 24.00 25.00 24.00 25.00 0.0M
2023-03-31 25.10 25.10 23.90 24.90 0.4M
2023-03-30 24.70 25.10 24.50 25.10 0.1M
2023-03-29 24.80 24.85 24.00 24.50 0.0M
2023-03-28 25.10 25.10 24.00 24.30 0.2M
2023-03-27 25.15 25.50 24.85 25.10 0.1M
2023-03-24 25.40 25.60 24.85 25.15 0.3M
2023-03-23 25.10 25.65 24.80 25.30 0.4M
2023-03-22 24.00 25.10 23.90 25.10 0.2M
2023-03-21 24.00 24.15 23.80 24.00 0.2M
2023-03-20 23.50 24.00 23.50 23.80 0.0M
2023-03-17 23.70 23.95 23.00 23.50 0.1M
2023-03-16 23.70 23.80 23.20 23.60 0.1M
2023-03-15 23.75 24.20 23.50 24.20 0.1M
2023-03-14 24.30 24.30 23.50 23.70 0.2M
2023-03-13 24.35 24.35 23.75 24.25 0.1M
2023-03-10 24.30 24.40 24.00 24.25 0.1M
2023-03-09 24.70 24.70 23.90 24.20 0.2M
2023-03-08 23.90 24.65 23.90 24.40 0.2M
2023-03-07 25.60 25.60 23.75 24.15 1.0M
2023-03-06 25.80 25.90 25.30 25.60 0.3M
2023-03-03 26.20 26.20 25.40 25.80 0.2M
2023-03-02 26.10 26.20 25.90 26.10 0.1M
2023-03-01 26.10 26.15 25.40 26.00 0.2M
2023-02-24 25.65 26.10 25.45 26.10 0.2M
2023-02-23 25.20 25.80 25.20 25.60 0.2M
2023-02-22 25.30 25.50 24.90 25.20 0.2M
2023-02-21 25.45 25.50 24.90 25.30 0.1M
2023-02-20 25.00 25.55 24.70 25.45 0.3M
2023-02-17 25.80 25.80 24.70 24.95 0.3M
2023-02-16 26.10 26.10 25.25 25.50 0.1M
2023-02-15 26.00 26.00 25.40 25.80 0.1M
2023-02-14 26.10 26.20 25.75 25.75 0.1M
2023-02-13 25.45 26.10 25.30 26.05 0.2M
2023-02-10 26.00 26.00 25.05 25.25 0.1M
2023-02-09 26.00 26.00 25.25 25.60 0.2M
2023-02-08 25.80 26.20 25.30 25.70 0.2M
2023-02-07 25.70 26.60 25.70 26.10 0.3M
2023-02-06 25.15 26.80 24.95 26.00 0.6M
2023-02-03 23.65 25.15 23.55 25.00 0.3M
2023-02-02 23.65 23.80 23.50 23.75 0.1M
2023-02-01 23.50 24.10 23.45 23.55 0.1M
2023-01-31 24.00 24.00 23.50 23.50 0.0M
2023-01-30 23.10 24.10 23.10 23.80 0.1M
2023-01-17 23.10 23.20 22.95 23.10 0.0M
2023-01-16 23.00 23.25 22.90 23.20 0.0M
2023-01-13 23.35 23.35 23.05 23.20 0.0M
2023-01-12 23.40 23.40 22.90 23.10 0.1M
2023-01-11 23.50 23.50 23.00 23.30 0.0M
2023-01-10 23.60 23.60 23.05 23.30 0.0M
2023-01-09 23.15 23.70 23.05 23.40 0.1M
2023-01-06 22.95 23.10 22.95 23.10 0.0M
2023-01-05 23.00 23.50 22.95 23.15 0.1M
2023-01-04 22.90 23.45 22.90 23.20 0.1M
2023-01-03 22.70 23.10 22.60 22.65 0.1M