瀚荃

8103
🏛️ 中国台湾 →
53.60
最后更新: 2025-10-07
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
2021-12-30 53.30 53.40 51.00 51.40 4.4M
2021-12-29 50.90 52.80 50.90 52.70 5.8M
2021-12-28 50.30 51.60 50.00 50.50 3.4M
2021-12-27 49.00 50.60 49.00 49.90 2.9M
2021-12-24 49.00 49.40 48.60 48.70 0.8M
2021-12-23 48.20 48.80 48.20 48.70 0.9M
2021-12-22 48.50 48.55 47.70 47.95 0.9M
2021-12-21 48.30 48.40 47.60 48.10 0.6M
2021-12-20 47.80 48.70 47.80 47.85 0.7M
2021-12-17 48.75 49.20 47.75 47.75 1.7M
2021-12-16 49.45 49.75 48.65 49.00 2.1M
2021-12-15 52.30 53.80 48.40 49.00 12.2M
2021-12-14 50.00 51.30 49.85 51.20 3.0M
2021-12-13 50.20 51.60 49.55 50.50 3.3M
2021-12-10 49.50 50.80 49.40 50.00 2.4M
2021-12-09 50.80 50.90 49.30 49.50 1.4M
2021-12-08 49.95 50.90 49.60 50.20 3.7M
2021-12-07 50.10 50.50 49.20 49.50 1.7M
2021-12-06 49.30 50.70 49.00 50.30 2.4M
2021-12-03 47.90 49.35 47.70 49.15 2.1M
2021-12-02 48.80 49.15 47.30 47.35 2.0M
2021-12-01 48.70 49.30 47.80 49.15 1.2M
2021-11-30 47.90 49.80 47.90 49.05 2.2M
2021-11-29 46.55 48.30 46.00 47.65 1.7M
2021-11-26 48.10 48.60 47.25 47.25 2.1M
2021-11-25 50.00 50.70 48.00 48.00 2.7M
2021-11-24 50.80 51.20 49.20 49.80 2.9M
2021-11-23 51.30 53.20 50.50 51.20 7.5M
2021-11-22 50.50 51.80 49.80 51.80 4.3M
2021-11-19 52.00 52.00 49.85 49.85 5.5M
2021-11-18 51.20 53.70 50.70 52.30 9.4M
2021-11-17 49.55 50.90 49.55 50.40 2.6M
2021-11-16 50.90 51.20 49.30 49.30 2.9M
2021-11-15 50.40 51.80 50.10 50.20 5.3M
2021-11-12 49.00 50.20 48.70 49.40 2.0M
2021-11-11 49.90 50.70 49.20 49.20 5.5M
2021-11-10 48.70 50.00 48.10 49.45 4.2M
2021-11-09 48.50 49.25 47.60 48.20 3.5M
2021-11-08 49.50 49.80 48.40 48.80 2.5M
2021-11-05 50.30 50.60 48.30 49.35 4.7M
2021-11-04 50.00 51.60 48.80 50.30 13.0M
2021-11-03 47.25 50.90 47.25 49.30 10.6M
2021-11-02 47.60 47.95 46.15 46.50 2.6M
2021-11-01 48.80 48.80 47.30 47.60 3.2M
2021-10-29 46.70 49.25 45.85 47.90 8.2M
2021-10-28 46.20 47.65 45.75 46.65 4.5M
2021-10-27 43.65 46.80 43.65 46.20 6.1M
2021-10-26 43.85 44.75 43.25 43.65 1.3M
2021-10-25 43.20 44.15 42.95 43.50 1.0M
2021-10-22 44.40 44.90 42.90 43.25 3.2M
2021-10-21 43.00 45.25 42.50 44.65 3.6M
2021-10-20 42.00 43.70 42.00 42.80 1.6M
2021-10-19 42.45 42.45 41.35 41.85 0.7M
2021-10-18 40.80 42.20 40.70 42.00 1.3M
2021-10-15 39.50 40.65 39.10 40.40 0.5M
2021-10-14 39.10 39.15 38.40 38.50 0.3M
2021-10-13 39.60 39.65 38.30 38.45 0.4M
2021-10-12 40.15 40.90 39.15 39.40 0.4M
2021-10-08 40.50 41.00 40.20 40.55 0.5M
2021-10-07 38.85 40.30 38.85 40.20 0.6M
2021-10-06 39.45 39.75 38.80 38.85 0.5M
2021-10-05 38.00 39.35 37.75 39.35 0.5M
2021-10-04 40.20 40.30 38.45 38.50 0.9M
2021-10-01 41.15 41.70 40.00 40.15 0.9M
2021-09-30 41.60 42.00 41.20 41.95 0.5M
2021-09-29 41.95 42.15 40.95 41.25 0.6M
2021-09-28 41.85 42.80 41.60 42.70 1.1M
2021-09-27 41.20 42.00 41.15 41.75 0.6M
2021-09-24 40.55 41.20 40.40 41.00 0.5M
2021-09-23 39.60 40.50 39.50 40.10 0.4M
2021-09-22 39.60 39.80 39.30 39.35 0.5M
2021-09-17 40.00 40.35 39.85 40.05 0.3M
2021-09-16 40.50 40.50 39.90 40.00 0.5M
2021-09-15 41.20 41.20 40.20 40.40 0.4M
2021-09-14 41.50 41.50 40.60 41.00 0.4M
2021-09-13 41.10 42.15 41.05 41.40 0.6M
2021-09-10 40.30 41.20 40.30 41.05 0.3M
2021-09-09 39.60 40.50 39.60 40.35 0.3M
2021-09-08 40.60 40.75 39.70 39.75 0.7M
2021-09-07 40.50 40.75 40.20 40.50 0.5M
2021-09-06 41.85 41.90 40.40 40.45 1.6M
2021-09-03 42.15 42.50 41.85 41.90 1.0M
2021-09-02 42.45 43.20 42.00 42.00 1.0M
2021-09-01 42.50 42.65 42.05 42.45 0.8M
2021-08-31 41.90 42.35 41.50 42.00 0.8M
2021-08-30 42.40 43.40 42.40 42.90 1.0M
2021-08-27 42.65 42.95 42.25 42.30 0.8M
2021-08-26 43.60 43.60 42.65 42.80 0.7M
2021-08-25 42.30 43.80 42.30 43.10 0.9M
2021-08-24 43.30 43.50 42.25 42.25 0.9M
2021-08-23 42.80 43.50 42.35 42.85 1.1M
2021-08-20 42.00 42.50 41.05 41.60 0.7M
2021-08-19 43.00 43.00 41.80 41.85 0.7M
2021-08-18 41.00 43.60 40.90 43.60 1.1M
2021-08-17 43.00 44.15 41.30 41.30 1.5M
2021-08-16 44.70 44.70 41.90 42.55 2.4M
2021-08-13 46.25 47.00 44.70 44.70 1.7M
2021-08-12 46.30 46.85 45.70 46.25 1.3M
2021-08-11 46.25 47.35 45.35 46.15 3.5M
2021-08-10 50.00 50.30 46.30 46.35 9.0M
2021-08-09 48.85 49.60 47.20 49.50 6.6M
2021-08-06 47.40 49.25 47.30 48.60 5.5M
2021-08-05 47.85 47.85 46.85 47.05 0.9M
2021-08-04 47.45 47.50 46.70 47.30 1.1M
2021-08-03 47.30 47.75 46.85 46.90 1.1M
2021-08-02 46.70 47.20 46.00 46.75 1.5M
2021-07-30 45.25 47.60 45.25 46.55 3.4M
2021-07-29 45.35 45.50 44.30 45.25 1.1M
2021-07-28 45.95 46.60 42.75 44.70 3.2M
2021-07-27 48.80 48.85 46.50 46.50 3.2M
2021-07-26 50.60 51.10 48.10 48.40 7.9M
2021-07-23 47.00 49.20 46.75 49.15 5.3M
2021-07-22 47.20 48.10 46.25 46.30 2.3M
2021-07-21 48.05 48.75 46.50 46.70 2.5M
2021-07-20 47.00 48.25 46.60 47.40 2.8M
2021-07-19 48.40 48.70 47.50 48.10 2.3M
2021-07-16 47.10 49.40 46.75 48.95 4.3M
2021-07-15 47.00 49.00 46.20 47.45 6.0M
2021-07-14 47.30 47.80 45.70 46.10 3.3M
2021-07-13 49.05 49.30 45.70 47.00 8.3M
2021-07-12 47.00 48.60 46.60 48.30 10.1M
2021-07-09 45.50 45.50 43.95 45.35 9.0M
2021-07-08 43.05 46.35 43.00 46.00 9.8M
2021-07-07 42.20 43.10 42.20 42.40 1.0M
2021-07-06 43.00 43.50 42.15 42.20 1.6M
2021-07-05 42.50 43.15 42.00 43.00 2.1M
2021-07-02 44.05 44.10 41.90 42.35 6.8M
2021-07-01 42.10 43.35 42.00 43.05 3.0M
2021-06-30 42.50 42.50 41.80 41.80 1.0M
2021-06-29 43.40 43.65 42.15 42.15 1.5M
2021-06-28 42.95 43.35 42.50 43.15 1.1M
2021-06-25 42.90 43.50 42.60 43.00 1.9M
2021-06-24 42.10 43.40 42.00 42.70 2.8M
2021-06-23 41.30 42.00 40.60 41.85 1.2M
2021-06-22 41.40 41.70 40.70 40.75 0.8M
2021-06-21 40.60 41.65 40.55 40.90 1.1M
2021-06-18 42.25 42.35 40.70 41.10 1.8M
2021-06-17 41.20 42.35 41.20 42.35 0.7M
2021-06-16 41.90 42.30 41.20 41.20 1.1M
2021-06-15 42.50 42.80 41.00 42.05 1.3M
2021-06-11 43.60 43.60 42.30 42.35 1.4M
2021-06-10 44.50 45.00 42.10 43.50 5.1M
2021-06-09 42.80 44.50 42.30 44.50 3.7M
2021-06-08 41.70 43.10 41.70 42.85 2.1M
2021-06-07 41.75 42.35 40.65 41.95 1.4M
2021-06-04 41.85 42.50 41.65 41.75 1.0M
2021-06-03 42.00 42.15 41.45 41.85 1.0M
2021-06-02 42.45 43.10 41.50 41.90 1.8M
2021-06-01 41.00 42.40 41.00 42.05 1.7M
2021-05-31 40.90 41.70 40.60 41.60 1.7M
2021-05-28 41.20 41.60 40.80 40.90 1.7M
2021-05-27 40.70 41.25 40.30 41.10 1.7M
2021-05-26 39.85 41.55 39.85 40.65 4.6M
2021-05-25 38.75 39.65 38.70 39.25 2.2M
2021-05-24 36.20 38.40 36.20 38.30 1.4M
2021-05-21 36.50 36.95 36.00 36.70 0.9M
2021-05-20 36.85 37.25 35.80 35.80 1.2M
2021-05-19 36.65 37.50 36.00 36.80 1.6M
2021-05-18 34.60 36.70 34.30 36.50 1.7M
2021-05-17 33.20 35.50 33.20 33.70 1.9M
2021-05-14 37.15 37.55 35.30 35.95 2.1M
2021-05-13 35.10 37.20 34.30 36.20 2.4M
2021-05-12 37.50 37.80 34.50 35.20 3.6M
2021-05-11 40.00 40.10 37.00 37.70 3.4M
2021-05-10 42.20 42.20 40.80 40.80 1.4M
2021-05-07 41.20 42.10 40.85 42.10 1.4M
2021-05-06 42.30 42.65 40.15 40.80 2.0M
2021-05-05 42.50 43.45 41.20 41.45 1.5M
2021-05-04 44.80 45.30 40.30 42.45 4.0M
2021-05-03 45.85 47.45 44.05 44.75 4.2M
2021-04-29 48.00 48.00 45.60 45.85 4.2M
2021-04-28 47.00 49.00 46.95 48.00 5.1M
2021-04-27 48.60 49.15 46.60 46.60 7.7M
2021-04-26 49.05 52.10 48.45 49.45 23.9M
2021-04-23 43.95 48.55 41.35 48.55 20.6M
2021-04-22 41.45 44.45 41.30 44.15 13.2M
2021-04-21 40.90 41.50 40.65 41.10 2.2M
2021-04-20 41.00 41.15 40.20 40.70 2.1M
2021-04-19 40.15 41.30 39.50 40.80 2.7M
2021-04-16 39.85 40.35 39.55 39.85 1.1M
2021-04-15 39.00 39.85 38.85 39.40 1.0M
2021-04-14 40.55 40.70 38.30 39.25 4.3M
2021-04-13 41.50 43.20 40.00 40.20 16.8M
2021-04-12 40.00 41.10 39.55 41.10 5.3M
2021-04-09 40.10 40.20 38.85 39.10 1.5M
2021-04-08 40.10 40.65 39.95 39.95 1.7M
2021-04-07 39.50 40.15 39.45 39.90 1.5M
2021-04-06 40.10 40.10 39.20 39.45 1.6M
2021-04-01 40.50 40.65 39.50 39.80 2.1M
2021-03-31 39.80 40.50 39.60 40.40 5.2M
2021-03-30 38.55 39.80 38.35 39.80 2.6M
2021-03-29 38.75 39.00 38.25 38.45 1.6M
2021-03-26 38.70 38.80 38.30 38.40 1.5M
2021-03-25 39.35 39.45 38.50 38.50 2.1M
2021-03-24 39.00 39.80 38.65 39.15 1.9M
2021-03-23 41.00 41.10 39.45 39.55 7.1M
2021-03-22 40.50 42.10 39.35 41.80 13.2M
2021-03-19 38.40 40.80 38.35 40.35 4.0M
2021-03-18 38.50 38.80 38.20 38.65 0.7M
2021-03-17 38.35 38.60 38.00 38.35 0.9M
2021-03-16 38.90 38.95 38.20 38.20 2.1M
2021-03-15 40.40 41.40 38.50 39.05 5.5M
2021-03-12 39.85 40.20 39.50 40.00 2.4M
2021-03-11 39.25 39.85 38.95 39.40 1.9M
2021-03-10 38.60 39.30 38.35 38.90 2.1M
2021-03-09 37.75 38.95 37.25 38.15 1.6M
2021-03-08 38.50 38.70 37.50 37.65 1.2M
2021-03-05 38.50 39.05 37.85 37.95 1.2M
2021-03-04 38.10 38.70 37.90 38.50 0.9M
2021-03-03 37.90 39.00 37.15 38.30 1.6M
2021-03-02 39.30 40.45 37.50 37.50 4.0M
2021-02-26 37.80 39.00 37.60 38.55 2.6M
2021-02-25 38.45 38.70 37.95 38.15 2.2M
2021-02-24 38.00 38.90 37.70 37.75 2.5M
2021-02-23 38.65 38.90 37.35 37.85 5.5M
2021-02-22 37.05 37.80 36.70 37.75 3.4M
2021-02-19 36.20 37.65 36.15 37.05 7.7M
2021-02-18 34.70 36.50 34.10 36.35 3.1M
2021-02-17 33.50 34.65 33.40 34.40 1.3M
2021-02-05 32.90 32.90 32.35 32.55 0.4M
2021-02-04 32.60 32.90 32.45 32.60 0.1M
2021-02-03 32.30 32.90 32.30 32.60 0.3M
2021-02-02 32.30 32.40 32.00 32.25 0.3M
2021-02-01 32.70 32.80 31.30 32.05 0.6M
2021-01-29 33.80 34.55 32.70 32.75 0.9M
2021-01-28 33.60 33.95 33.30 33.55 0.3M
2021-01-27 33.50 34.40 33.50 34.05 0.6M
2021-01-26 33.60 33.85 33.30 33.35 0.6M
2021-01-25 34.00 34.00 33.10 33.75 0.7M
2021-01-22 33.60 34.15 33.60 33.85 0.6M
2021-01-21 34.15 34.75 33.60 33.60 0.8M
2021-01-20 35.30 35.45 34.10 34.10 1.4M
2021-01-19 35.20 36.20 35.05 35.10 1.4M
2021-01-18 35.30 35.30 33.95 35.00 0.9M
2021-01-15 35.85 35.85 34.80 35.00 1.2M
2021-01-14 35.60 35.85 35.20 35.50 1.4M
2021-01-13 36.20 37.40 35.75 35.75 8.8M
2021-01-12 35.55 36.60 34.70 36.35 3.9M
2021-01-11 34.70 35.80 34.70 35.55 1.3M
2021-01-08 35.30 35.30 34.30 34.45 1.0M
2021-01-07 34.85 35.75 34.75 34.90 1.0M
2021-01-06 35.60 35.75 34.20 34.65 1.7M
2021-01-05 35.55 36.30 35.20 35.40 1.1M
2021-01-04 36.15 36.30 35.55 35.60 1.6M