冠西电

2466
🏛️ 中国台湾 →
60.90
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
2022-12-30 33.35 33.40 33.15 33.25 0.1M
2022-12-29 33.40 33.40 32.80 33.35 0.0M
2022-12-28 33.50 33.55 33.00 33.40 0.1M
2022-12-27 33.50 33.60 33.30 33.60 0.0M
2022-12-26 33.30 33.80 32.90 33.70 0.1M
2022-12-23 33.50 33.60 32.80 33.30 0.0M
2022-12-22 32.25 33.70 32.25 33.70 0.1M
2022-12-21 31.40 32.20 31.35 32.20 0.1M
2022-12-20 31.90 31.90 31.20 31.40 0.1M
2022-12-19 31.85 31.95 31.65 31.65 0.1M
2022-12-16 32.50 32.55 32.10 32.10 0.1M
2022-12-15 32.80 33.00 32.70 32.80 0.1M
2022-12-14 32.70 33.10 32.70 33.00 0.1M
2022-12-13 32.55 32.75 32.40 32.70 0.1M
2022-12-12 33.20 33.20 32.40 32.55 0.1M
2022-12-09 33.50 33.65 33.05 33.20 0.1M
2022-12-08 34.40 34.40 33.40 33.55 0.1M
2022-12-07 35.35 35.40 34.35 34.40 0.1M
2022-12-06 35.82 35.87 35.29 35.58 0.1M
2022-12-05 36.20 36.30 35.58 36.06 0.1M
2022-12-02 35.67 36.35 35.67 36.20 0.1M
2022-12-01 34.33 35.72 34.33 35.67 0.1M
2022-11-30 34.04 34.42 34.04 34.42 0.1M
2022-11-29 34.14 34.33 33.89 34.18 0.1M
2022-11-28 34.47 34.47 33.85 34.14 0.1M
2022-11-25 34.52 34.71 34.09 34.71 0.1M
2022-11-24 33.17 34.33 33.17 34.33 0.1M
2022-11-23 33.08 33.37 33.08 33.37 0.1M
2022-11-22 33.08 33.17 32.84 33.13 0.1M
2022-11-21 33.27 33.27 33.08 33.27 0.1M
2022-11-18 33.17 33.32 33.13 33.22 0.1M
2022-11-17 33.46 33.46 32.98 33.17 0.1M
2022-11-16 34.14 34.14 33.46 33.46 0.1M
2022-11-15 33.94 34.18 33.85 34.04 0.1M
2022-11-14 33.94 34.33 33.94 33.99 0.1M
2022-11-11 34.09 34.33 33.75 34.09 0.1M
2022-11-10 34.14 34.33 33.75 34.04 0.1M
2022-11-09 33.27 34.23 33.27 34.23 0.1M
2022-11-08 31.92 33.37 31.92 33.37 0.1M
2022-11-07 31.68 31.92 31.68 31.92 0.1M
2022-11-04 31.49 31.68 31.35 31.68 0.1M
2022-11-03 31.44 31.68 31.30 31.68 0.1M
2022-11-02 31.54 31.73 31.39 31.59 0.1M
2022-11-01 31.35 31.54 31.15 31.54 0.1M
2022-10-31 31.15 31.68 31.06 31.35 0.1M
2022-10-28 31.39 31.39 31.06 31.20 0.1M
2022-10-27 31.39 31.54 31.06 31.49 0.1M
2022-10-26 31.39 31.59 31.15 31.35 0.1M
2022-10-25 31.30 31.44 31.06 31.39 0.1M
2022-10-24 30.77 31.30 30.67 31.30 0.1M
2022-10-21 30.77 30.91 30.48 30.77 0.1M
2022-10-20 30.77 30.87 30.63 30.82 0.1M
2022-10-19 30.96 31.25 30.82 31.25 0.1M
2022-10-18 30.87 31.20 30.87 31.01 0.1M
2022-10-17 31.06 31.06 30.63 31.06 0.1M
2022-10-14 30.58 31.06 30.58 31.06 0.1M
2022-10-13 30.77 30.91 30.48 30.58 0.1M
2022-10-12 30.87 30.96 30.48 30.96 0.1M
2022-10-11 30.96 30.96 30.58 30.87 0.0M
2022-10-07 30.91 31.06 30.91 31.06 0.1M
2022-10-06 30.87 30.91 30.77 30.91 0.1M
2022-10-05 30.72 31.06 30.72 30.82 0.1M
2022-10-04 30.39 30.91 30.39 30.87 0.1M
2022-10-03 30.53 30.82 30.34 30.34 0.1M
2022-09-30 30.19 30.77 30.00 30.53 0.1M
2022-09-29 30.00 30.34 29.90 30.19 0.1M
2022-09-28 30.19 30.29 28.85 29.90 0.1M
2022-09-27 30.00 30.19 30.00 30.19 0.1M
2022-09-26 30.48 30.48 30.00 30.00 0.1M
2022-09-23 30.39 30.53 30.00 30.43 0.1M
2022-09-22 30.87 30.87 30.34 30.43 0.1M
2022-09-21 31.44 31.64 30.82 30.87 0.1M
2022-09-20 31.44 31.59 31.20 31.39 0.1M
2022-09-19 31.73 31.73 31.15 31.44 0.1M
2022-09-16 31.44 31.64 31.20 31.54 0.1M
2022-09-15 31.54 31.59 31.35 31.54 0.1M
2022-09-14 32.12 32.12 31.54 31.54 0.1M
2022-09-13 32.12 32.21 32.02 32.21 0.1M
2022-09-12 31.54 32.31 31.35 32.12 0.1M
2022-09-08 31.25 31.54 31.06 31.49 0.1M
2022-09-07 30.96 31.15 30.77 31.06 0.0M
2022-09-06 31.35 31.44 31.06 31.06 0.1M
2022-09-05 31.20 31.30 31.06 31.25 0.1M
2022-09-02 31.25 31.35 30.96 31.20 0.1M
2022-09-01 31.44 31.44 30.96 31.15 0.1M
2022-08-31 31.44 31.73 31.39 31.64 0.1M
2022-08-30 31.25 31.54 31.15 31.49 0.1M
2022-08-29 31.64 31.64 31.01 31.30 0.1M
2022-08-26 31.49 31.88 31.49 31.83 0.1M
2022-08-25 31.39 31.68 31.25 31.49 0.1M
2022-08-24 31.59 31.59 31.25 31.39 0.1M
2022-08-23 31.73 31.73 30.96 31.39 0.1M
2022-08-22 32.12 32.12 31.73 31.83 0.1M
2022-08-19 32.31 32.31 31.97 32.21 0.1M
2022-08-18 32.21 32.31 31.97 32.21 0.1M
2022-08-17 32.40 32.50 32.07 32.36 0.1M
2022-08-16 32.55 32.55 31.92 32.36 0.1M
2022-08-15 33.17 33.41 32.31 32.31 0.1M
2022-08-12 33.61 33.75 33.37 33.61 0.1M
2022-08-11 32.98 34.04 32.98 33.85 0.1M
2022-08-10 32.89 33.08 32.60 32.98 0.1M
2022-08-09 32.60 33.08 32.36 33.08 0.1M
2022-08-08 32.60 32.60 32.21 32.60 0.1M
2022-08-05 31.83 32.55 31.83 32.55 0.1M
2022-08-04 32.21 32.21 31.59 31.83 0.1M
2022-08-03 32.45 32.45 32.02 32.07 0.1M
2022-08-02 33.13 33.13 32.31 32.45 0.1M
2022-08-01 33.51 33.51 33.08 33.46 0.1M
2022-07-29 33.13 33.56 33.13 33.51 0.1M
2022-07-28 33.37 33.56 33.08 33.08 0.1M
2022-07-27 33.08 33.32 32.84 33.32 0.1M
2022-07-26 32.93 33.17 32.60 33.17 0.1M
2022-07-25 32.98 32.98 32.50 32.93 0.1M
2022-07-22 32.98 33.03 32.64 32.98 0.1M
2022-07-21 32.98 33.13 32.84 33.13 0.1M
2022-07-20 33.08 33.41 32.50 32.98 0.1M
2022-07-19 32.98 33.08 32.74 33.08 0.1M
2022-07-18 32.69 33.08 32.69 33.03 0.1M
2022-07-15 32.69 32.84 32.60 32.74 0.1M
2022-07-14 32.74 32.93 32.60 32.84 0.1M
2022-07-13 32.69 33.17 32.55 32.93 0.1M
2022-07-12 33.41 33.41 32.69 32.74 0.1M
2022-07-11 34.28 34.28 33.22 33.41 0.1M
2022-07-08 34.09 34.38 33.80 34.14 0.1M
2022-07-07 33.65 34.14 33.65 34.09 0.1M
2022-07-06 34.14 34.14 33.65 33.65 0.1M
2022-07-05 34.04 34.28 33.70 34.14 0.1M
2022-07-04 33.65 33.75 33.32 33.65 0.1M
2022-07-01 33.94 33.99 33.65 33.65 0.1M
2022-06-30 34.14 34.14 33.51 33.99 0.1M
2022-06-29 34.23 34.23 33.80 34.14 0.1M
2022-06-28 35.48 35.48 34.23 34.23 0.1M
2022-06-27 34.90 36.54 34.90 35.63 0.1M
2022-06-24 33.27 35.58 33.27 34.90 0.1M
2022-06-23 32.79 33.41 32.50 33.27 0.1M
2022-06-22 33.99 34.18 32.45 32.89 0.1M
2022-06-21 34.33 34.33 33.70 33.99 0.1M
2022-06-20 34.95 34.95 34.33 34.33 0.1M
2022-06-17 35.19 35.19 34.23 34.90 0.1M
2022-06-16 36.06 37.50 35.24 35.24 0.4M
2022-06-15 32.07 35.24 32.02 35.24 0.2M
2022-06-14 32.26 32.26 31.73 32.07 0.1M
2022-06-13 32.40 32.40 32.02 32.26 0.1M
2022-06-10 32.21 32.40 32.02 32.40 0.1M
2022-06-09 32.31 32.36 32.12 32.31 0.1M
2022-06-08 32.36 32.50 32.16 32.36 0.1M
2022-06-07 32.40 32.40 32.07 32.36 0.1M
2022-06-06 32.12 32.40 32.07 32.40 0.1M
2022-06-02 32.07 32.16 31.83 32.12 0.1M
2022-06-01 32.50 32.50 32.07 32.07 0.1M
2022-05-31 32.21 32.50 31.92 32.50 0.1M
2022-05-30 31.73 32.50 31.73 32.21 0.1M
2022-05-27 31.44 31.73 31.39 31.73 0.1M
2022-05-26 31.39 31.44 31.11 31.39 0.1M
2022-05-25 31.35 31.54 31.15 31.39 0.1M
2022-05-24 31.64 31.78 31.30 31.30 0.1M
2022-05-23 31.64 31.88 31.44 31.68 0.1M
2022-05-20 31.44 31.64 31.30 31.64 0.1M
2022-05-19 31.25 31.35 30.96 31.35 0.1M
2022-05-18 31.54 31.73 31.35 31.39 0.1M
2022-05-17 31.20 31.64 31.20 31.64 0.1M
2022-05-16 30.96 31.20 30.96 31.20 0.1M
2022-05-13 30.53 30.96 30.48 30.96 0.1M
2022-05-12 30.58 30.63 30.39 30.53 0.1M
2022-05-11 30.77 30.82 30.53 30.58 0.1M
2022-05-10 30.67 30.82 30.53 30.77 0.1M
2022-05-09 31.25 31.25 30.48 30.67 0.1M
2022-05-06 31.92 31.92 31.15 31.25 0.1M
2022-05-05 32.31 32.45 32.07 32.12 0.1M
2022-05-04 32.21 32.36 32.12 32.31 0.1M
2022-05-03 32.26 32.36 31.83 32.21 0.1M
2022-04-29 32.50 32.64 32.12 32.26 0.1M
2022-04-28 32.26 32.60 32.12 32.60 0.1M
2022-04-27 32.40 32.40 32.02 32.26 0.1M
2022-04-26 32.12 32.40 32.02 32.40 0.1M
2022-04-25 32.60 32.60 31.88 32.12 0.1M
2022-04-22 32.69 32.69 32.31 32.60 0.1M
2022-04-21 32.50 32.69 32.26 32.69 0.1M
2022-04-20 32.50 32.74 32.26 32.50 0.1M
2022-04-19 32.26 32.50 32.21 32.50 0.1M
2022-04-18 32.36 32.45 31.88 32.26 0.1M
2022-04-15 32.45 32.45 32.02 32.36 0.1M
2022-04-14 32.31 32.69 32.21 32.45 0.1M
2022-04-13 31.49 32.31 31.44 32.31 0.1M
2022-04-12 31.25 31.49 31.25 31.49 0.1M
2022-04-11 31.64 31.73 31.15 31.35 0.1M
2022-04-08 31.64 31.92 31.59 31.64 0.1M
2022-04-07 31.64 31.64 31.15 31.64 0.1M
2022-04-06 31.68 31.68 31.49 31.64 0.1M
2022-04-01 31.97 32.02 31.68 31.68 0.1M
2022-03-31 32.02 32.02 31.73 31.97 0.1M
2022-03-30 31.88 32.02 31.73 32.02 0.1M
2022-03-29 31.92 31.97 31.68 31.88 0.1M
2022-03-28 32.02 32.02 31.68 31.88 0.1M
2022-03-25 32.31 32.40 31.97 32.21 0.1M
2022-03-24 32.31 32.31 32.02 32.31 0.1M
2022-03-23 32.16 32.31 32.02 32.31 0.1M
2022-03-22 32.21 32.26 31.97 32.16 0.1M
2022-03-21 32.31 32.36 32.12 32.21 0.1M
2022-03-18 32.26 32.31 31.97 32.31 0.1M
2022-03-17 32.21 32.31 32.02 32.26 0.1M
2022-03-16 32.40 32.45 31.92 32.21 0.1M
2022-03-15 32.69 32.69 32.26 32.40 0.1M
2022-03-14 32.69 32.69 32.40 32.69 0.1M
2022-03-11 33.03 33.03 32.55 32.69 0.1M
2022-03-10 32.69 33.13 32.69 33.03 0.1M
2022-03-09 32.69 32.69 32.45 32.69 0.1M
2022-03-08 32.89 32.89 32.50 32.64 0.1M
2022-03-07 32.89 32.89 32.60 32.79 0.1M
2022-03-04 33.37 33.37 32.98 33.13 0.1M
2022-03-03 33.37 33.56 33.32 33.56 0.1M
2022-03-02 33.37 33.37 33.13 33.37 0.1M
2022-03-01 32.89 33.27 32.89 33.27 0.1M
2022-02-25 32.79 32.89 32.60 32.89 0.1M
2022-02-24 32.89 32.98 32.40 32.74 0.1M
2022-02-23 32.79 32.93 32.79 32.93 0.1M
2022-02-22 33.37 33.37 32.69 32.84 0.1M
2022-02-21 33.41 33.41 33.17 33.41 0.1M
2022-02-18 33.27 33.41 33.08 33.41 0.1M
2022-02-17 33.08 33.46 32.98 33.27 0.1M
2022-02-16 32.89 33.08 32.89 33.08 0.1M
2022-02-15 32.89 32.93 32.64 32.89 0.1M
2022-02-14 33.03 33.08 32.64 32.89 0.1M
2022-02-11 33.46 33.46 32.98 33.03 0.1M
2022-02-10 33.27 33.51 33.08 33.51 0.1M
2022-02-09 33.13 33.37 32.98 33.37 0.1M
2022-02-08 33.27 33.37 32.84 33.13 0.1M
2022-02-07 32.89 33.37 32.69 33.32 0.1M
2022-01-26 32.98 33.03 32.84 32.98 0.1M
2022-01-25 32.98 33.08 32.79 32.98 0.1M
2022-01-24 33.08 33.75 32.98 32.98 0.1M
2022-01-21 33.65 33.70 32.98 32.98 0.1M
2022-01-20 33.65 33.70 33.41 33.65 0.1M
2022-01-19 33.75 33.80 33.46 33.65 0.1M
2022-01-18 33.75 33.89 33.65 33.75 0.1M
2022-01-17 33.99 34.04 33.61 33.70 0.1M
2022-01-14 34.14 34.23 33.65 33.99 0.1M
2022-01-13 34.09 34.18 33.94 34.14 0.1M
2022-01-12 34.04 34.18 33.80 34.09 0.1M
2022-01-11 34.18 34.23 33.75 34.04 0.1M
2022-01-10 34.33 34.38 34.09 34.18 0.1M
2022-01-07 34.81 34.90 34.28 34.38 0.1M
2022-01-06 35.00 35.00 34.62 34.62 0.1M
2022-01-05 35.10 35.10 34.62 35.00 0.1M
2022-01-04 35.10 35.34 34.90 35.10 0.1M
2022-01-03 35.19 35.29 34.81 35.10 0.1M