瀚荃

8103
🏛️ 中国台湾 →
54.90
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
2025-10-03 54.60 56.70 54.20 54.90 2.6M
2025-10-02 53.40 56.00 53.30 53.90 1.9M
2025-10-01 53.50 54.20 52.80 53.40 0.6M
2025-09-30 51.90 53.50 51.50 53.40 0.9M
2025-09-26 52.20 52.20 49.25 50.70 1.2M
2025-09-25 52.60 53.20 52.00 52.20 0.5M
2025-09-24 52.50 53.60 52.50 52.80 0.7M
2025-09-23 53.50 55.00 52.80 53.80 1.5M
2025-09-22 52.00 53.90 51.90 53.10 2.2M
2025-09-19 51.00 51.90 50.60 51.40 0.5M
2025-09-18 50.90 51.00 50.20 50.90 0.4M
2025-09-17 51.20 52.20 50.40 50.40 0.6M
2025-09-16 51.50 51.70 50.60 51.20 0.4M
2025-09-15 51.70 51.70 50.70 51.60 0.5M
2025-09-12 51.50 52.50 50.90 51.50 0.9M
2025-09-11 52.80 53.60 51.00 51.40 2.1M
2025-09-10 54.10 54.10 53.00 53.30 1.0M
2025-09-09 53.50 54.00 52.90 53.70 0.9M
2025-09-08 54.00 54.10 52.50 53.30 1.1M
2025-09-05 54.70 55.00 53.40 53.80 0.8M
2025-09-04 56.10 56.40 53.00 53.90 2.3M
2025-09-03 56.00 56.70 55.10 55.70 2.0M
2025-09-02 56.90 58.20 55.70 56.80 8.2M
2025-09-01 57.00 57.00 55.00 56.20 1.7M
2025-08-29 56.30 57.50 55.50 56.30 1.4M
2025-08-28 55.30 57.10 54.70 56.00 1.7M
2025-08-27 54.80 55.50 54.00 55.30 1.5M
2025-08-26 53.90 54.60 52.90 54.00 1.0M
2025-08-25 53.80 54.20 53.10 53.90 1.1M
2025-08-22 56.20 56.70 52.70 52.90 3.3M
2025-08-21 56.60 57.80 55.20 55.60 2.7M
2025-08-20 59.10 60.00 56.20 56.50 7.4M
2025-08-19 56.10 58.00 55.50 56.90 2.6M
2025-08-18 56.10 56.70 55.10 55.50 2.2M
2025-08-15 57.50 59.50 55.80 56.50 3.2M
2025-08-14 60.00 60.50 56.30 57.00 4.2M
2025-08-13 60.20 60.90 57.70 58.70 5.1M
2025-08-12 60.20 61.30 57.40 59.80 10.2M
2025-08-11 55.40 59.20 54.60 59.20 10.7M
2025-08-08 50.50 54.50 49.70 53.90 7.5M
2025-08-07 47.90 51.90 47.90 49.60 5.5M
2025-08-06 45.40 48.30 45.40 47.20 2.8M
2025-08-05 44.65 45.50 44.60 45.40 1.1M
2025-08-04 43.40 44.65 43.10 44.45 0.8M
2025-08-01 42.30 43.90 41.50 43.65 0.6M
2025-07-31 42.65 42.90 42.50 42.50 0.2M
2025-07-30 42.85 42.85 42.30 42.80 0.2M
2025-07-29 42.60 43.10 42.55 42.70 0.2M
2025-07-28 42.75 43.00 42.65 42.70 0.1M
2025-07-25 42.95 42.95 42.70 42.75 0.1M
2025-07-24 43.10 43.30 42.80 42.80 0.3M
2025-07-23 42.70 43.25 42.70 43.05 0.1M
2025-07-22 43.60 43.60 42.35 42.35 0.6M
2025-07-21 43.40 43.95 43.40 43.60 0.2M
2025-07-18 43.40 43.70 43.40 43.50 0.2M
2025-07-17 42.65 43.30 42.65 43.10 0.2M
2025-07-16 42.80 43.30 42.70 42.70 0.2M
2025-07-15 42.90 43.00 42.65 42.85 0.1M
2025-07-14 42.95 43.10 42.35 42.55 0.2M
2025-07-11 42.15 43.30 42.15 43.25 0.2M
2025-07-10 42.70 42.85 42.30 42.50 0.4M
2025-07-09 43.00 43.30 42.75 42.80 0.7M
2025-07-08 46.10 46.30 45.45 45.60 0.7M
2025-07-07 46.65 46.65 45.80 46.10 0.5M
2025-07-04 47.70 47.70 46.60 46.65 0.6M
2025-07-03 47.70 48.00 47.50 47.80 0.3M
2025-07-02 47.15 47.70 47.15 47.70 0.4M
2025-07-01 47.50 47.60 47.00 47.45 0.3M
2025-06-30 47.80 47.80 46.70 46.95 0.2M
2025-06-27 47.60 47.70 47.10 47.45 0.3M
2025-06-26 46.85 47.20 46.65 47.20 0.2M
2025-06-25 46.95 47.05 46.30 46.60 0.2M
2025-06-24 45.60 46.80 45.60 46.75 0.3M
2025-06-23 45.00 46.00 44.25 45.60 0.3M
2025-06-20 46.00 46.00 44.85 46.00 0.4M
2025-06-19 46.35 46.80 45.65 45.75 0.3M
2025-06-18 46.10 46.50 46.05 46.40 0.2M
2025-06-17 46.60 46.70 45.95 46.10 0.2M
2025-06-16 45.90 46.35 45.50 46.10 0.2M
2025-06-13 47.30 47.30 46.10 46.15 0.5M
2025-06-12 47.30 47.70 47.25 47.30 0.2M
2025-06-11 47.30 47.35 46.70 47.30 0.2M
2025-06-10 46.80 47.10 46.40 46.85 0.2M
2025-06-09 47.30 47.30 46.45 46.50 0.5M
2025-06-06 47.75 47.75 47.10 47.10 0.3M
2025-06-05 48.45 48.55 47.60 47.75 0.5M
2025-06-04 46.70 48.85 46.70 48.55 1.3M
2025-06-03 47.70 48.25 46.40 46.75 1.2M
2025-06-02 48.90 49.05 47.55 47.70 1.8M
2025-05-29 48.50 48.90 47.55 48.60 1.6M
2025-05-28 48.75 49.10 47.80 47.85 0.8M
2025-05-27 50.20 50.30 48.05 48.05 2.7M
2025-05-26 48.00 49.80 47.85 49.80 1.5M
2025-05-23 47.65 48.10 47.65 48.05 0.2M
2025-05-22 47.55 48.00 47.50 47.65 0.3M
2025-05-21 47.65 48.00 47.45 47.80 0.3M
2025-05-20 47.50 47.95 47.35 47.40 0.3M
2025-05-19 47.30 47.90 47.30 47.30 0.6M
2025-05-16 47.45 47.50 47.25 47.30 0.2M
2025-05-15 47.70 48.10 47.40 47.40 0.4M
2025-05-14 47.40 47.85 47.30 47.70 0.5M
2025-05-13 47.60 47.80 46.80 47.00 0.6M
2025-05-12 47.20 48.65 46.95 47.10 1.1M
2025-05-09 47.95 48.05 45.40 46.70 1.8M
2025-05-08 47.40 47.85 47.20 47.70 0.5M
2025-05-07 47.15 47.70 46.80 47.30 0.6M
2025-05-06 46.10 46.90 45.90 46.75 0.3M
2025-05-05 47.60 47.70 45.20 46.15 0.7M
2025-05-02 46.90 47.80 46.90 47.35 0.5M
2025-04-30 47.00 47.45 46.60 46.65 0.4M
2025-04-29 45.50 47.15 45.30 47.00 0.9M
2025-04-28 45.10 46.10 44.50 45.90 0.9M
2025-04-25 44.15 44.80 43.80 44.20 0.8M
2025-04-24 44.55 44.95 43.05 43.45 1.2M
2025-04-23 41.05 42.40 41.05 42.05 0.6M
2025-04-22 39.05 40.60 39.05 40.25 0.3M
2025-04-21 40.50 41.25 39.85 39.85 0.4M
2025-04-18 40.50 41.10 40.50 40.50 0.3M
2025-04-17 40.20 41.00 39.90 40.50 0.4M
2025-04-16 41.70 41.85 40.75 40.75 0.4M
2025-04-15 40.70 41.90 40.50 41.75 0.4M
2025-04-14 39.90 41.10 39.85 40.15 0.8M
2025-04-11 35.05 39.25 35.05 39.15 0.9M
2025-04-10 37.80 37.80 37.80 37.80 0.3M
2025-04-09 36.35 37.00 34.40 34.40 2.7M
2025-04-08 38.20 39.20 38.20 38.20 2.0M
2025-04-07 42.40 42.40 42.40 42.40 0.2M
2025-04-02 47.00 47.15 46.20 47.10 0.3M
2025-04-01 46.15 47.20 45.90 46.85 0.4M
2025-03-31 48.90 48.90 46.05 46.05 1.1M
2025-03-28 50.00 50.40 49.15 49.65 1.0M
2025-03-27 51.30 51.30 50.50 50.70 0.4M
2025-03-26 51.40 51.70 50.90 51.60 0.3M
2025-03-25 51.10 51.30 50.60 51.00 0.4M
2025-03-24 52.40 52.40 50.70 50.70 0.9M
2025-03-21 52.80 52.80 51.80 51.90 0.6M
2025-03-20 52.50 53.50 52.30 52.90 1.5M
2025-03-19 52.00 52.50 51.80 52.20 0.6M
2025-03-18 52.60 52.70 51.80 52.10 1.0M
2025-03-17 52.20 52.70 51.70 52.70 2.7M
2025-03-14 49.40 51.50 49.40 51.50 1.8M
2025-03-13 48.80 50.10 48.65 48.65 0.5M
2025-03-12 48.55 49.00 48.35 48.80 0.2M
2025-03-11 48.20 48.55 46.50 48.55 0.5M
2025-03-10 49.20 49.20 48.60 48.80 0.3M
2025-03-07 49.40 49.60 49.05 49.10 0.3M
2025-03-06 50.10 50.10 49.35 49.40 0.2M
2025-03-05 49.85 50.00 49.60 49.90 0.2M
2025-03-04 49.65 50.10 49.10 49.85 0.2M
2025-03-03 49.40 50.00 49.10 49.65 0.3M
2025-02-27 50.50 50.80 49.90 49.95 0.5M
2025-02-26 50.70 50.80 50.50 50.50 0.2M
2025-02-25 50.70 50.90 50.60 50.70 0.3M
2025-02-24 51.00 51.30 50.60 51.00 0.2M
2025-02-21 50.90 51.60 50.70 51.40 0.3M
2025-02-20 51.20 51.30 50.70 50.90 0.3M
2025-02-19 51.00 51.30 50.70 51.20 0.3M
2025-02-18 51.30 51.30 50.40 50.70 0.2M
2025-02-17 50.30 51.30 50.10 50.90 0.3M
2025-02-14 50.60 50.80 50.10 50.30 0.2M
2025-02-13 50.00 50.50 50.00 50.20 0.2M
2025-02-12 50.70 50.90 49.75 49.75 0.6M
2025-02-11 50.70 51.20 50.30 50.70 0.7M
2025-02-10 50.70 51.60 50.70 51.00 0.7M
2025-02-07 50.20 51.70 49.85 51.40 1.2M
2025-02-06 49.25 50.10 49.25 49.80 0.4M
2025-02-05 48.80 49.50 48.80 49.35 0.4M
2025-02-04 48.85 49.05 48.50 48.50 0.3M
2025-02-03 48.50 49.25 48.30 49.05 0.3M
2025-01-22 49.70 49.90 49.30 49.60 0.4M
2025-01-21 48.95 49.60 48.90 49.60 0.3M
2025-01-20 48.50 49.35 48.30 49.00 0.3M
2025-01-17 48.70 48.70 48.15 48.60 0.2M
2025-01-16 47.45 48.85 47.45 48.70 0.6M
2025-01-15 46.90 47.15 46.25 47.05 0.4M
2025-01-14 46.80 47.20 46.40 46.90 0.3M
2025-01-13 47.90 48.35 45.85 46.50 1.0M
2025-01-10 47.80 48.30 47.35 47.55 0.3M
2025-01-09 49.85 50.00 47.90 47.90 0.6M
2025-01-08 48.00 49.75 48.00 49.75 1.0M
2025-01-07 48.45 48.50 47.80 47.90 0.5M
2025-01-06 48.20 48.35 47.85 47.90 0.4M
2025-01-03 48.70 48.90 47.95 47.95 0.6M
2025-01-02 48.75 49.15 48.50 48.60 0.2M