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
2022-12-30 31.15 31.25 30.90 31.00 0.1M
2022-12-29 31.50 31.50 30.65 30.80 0.5M
2022-12-28 32.00 32.05 31.65 31.70 0.1M
2022-12-27 31.85 32.00 31.75 31.75 0.0M
2022-12-26 31.80 31.85 31.60 31.65 0.1M
2022-12-23 31.55 31.95 31.50 31.90 0.0M
2022-12-22 31.90 32.20 31.85 31.90 0.0M
2022-12-21 31.85 32.00 31.85 31.90 0.1M
2022-12-20 31.80 32.10 31.55 31.65 0.2M
2022-12-19 32.05 32.10 31.75 31.75 0.1M
2022-12-16 32.35 32.35 31.95 32.05 0.1M
2022-12-15 32.45 32.55 32.35 32.40 0.0M
2022-12-14 32.40 32.45 32.10 32.40 0.1M
2022-12-13 32.20 32.20 31.95 31.95 0.1M
2022-12-12 32.10 32.50 31.95 32.20 0.1M
2022-12-09 32.35 32.55 32.15 32.15 0.1M
2022-12-08 32.20 32.70 32.15 32.70 0.1M
2022-12-07 32.85 33.00 32.30 32.30 0.1M
2022-12-06 33.50 33.50 32.85 32.85 0.2M
2022-12-05 33.90 34.35 33.50 33.50 0.2M
2022-12-02 33.10 33.90 33.10 33.90 0.2M
2022-12-01 33.60 33.70 33.25 33.50 0.2M
2022-11-30 32.95 33.40 32.90 33.25 0.2M
2022-11-29 32.55 32.95 32.35 32.95 0.1M
2022-11-28 32.65 32.85 32.40 32.65 0.1M
2022-11-25 32.25 32.95 32.25 32.65 0.2M
2022-11-24 32.25 32.40 32.10 32.25 0.1M
2022-11-23 32.05 32.20 32.00 32.10 0.1M
2022-11-22 32.05 32.15 31.90 31.95 0.1M
2022-11-21 32.10 32.25 31.90 32.00 0.1M
2022-11-18 32.50 32.65 32.00 32.00 0.1M
2022-11-17 32.55 32.75 32.50 32.50 0.1M
2022-11-16 32.30 32.70 32.15 32.55 0.1M
2022-11-15 32.00 32.45 32.00 32.30 0.1M
2022-11-14 32.45 32.45 31.75 31.90 0.4M
2022-11-11 32.90 32.95 31.90 32.05 0.2M
2022-11-10 32.45 32.45 31.90 32.05 0.1M
2022-11-09 32.60 32.70 32.25 32.25 0.1M
2022-11-08 32.85 33.00 32.30 32.30 0.2M
2022-11-07 32.30 33.10 31.85 32.90 0.3M
2022-11-04 31.45 31.70 31.40 31.60 0.1M
2022-11-03 30.80 31.55 30.80 31.40 0.1M
2022-11-02 30.70 31.50 30.65 31.35 0.2M
2022-11-01 30.20 30.70 30.20 30.60 0.1M
2022-10-31 29.85 30.45 29.80 30.10 0.1M
2022-10-28 29.40 30.00 29.40 29.80 0.2M
2022-10-27 29.95 30.10 29.50 30.10 0.2M
2022-10-26 29.80 29.80 29.50 29.60 0.1M
2022-10-25 29.75 29.75 29.35 29.55 0.1M
2022-10-24 29.85 29.85 29.35 29.55 0.1M
2022-10-21 29.45 29.45 29.20 29.25 0.0M
2022-10-20 29.50 29.50 29.15 29.45 0.1M
2022-10-19 29.90 30.20 29.65 29.70 0.1M
2022-10-18 29.65 30.35 29.60 30.05 0.2M
2022-10-17 28.90 29.30 28.40 29.20 0.2M
2022-10-14 28.95 29.85 28.95 29.30 0.2M
2022-10-13 29.90 30.10 28.50 28.55 0.4M
2022-10-12 30.25 30.25 29.70 30.00 0.2M
2022-10-11 32.10 32.10 30.20 30.40 0.3M
2022-10-07 32.20 32.25 31.85 32.00 0.2M
2022-10-06 32.60 32.60 31.95 32.20 0.3M
2022-10-05 33.00 33.20 32.50 32.50 0.1M
2022-10-04 32.45 32.80 32.35 32.70 0.1M
2022-10-03 31.80 32.30 31.50 31.95 0.2M
2022-09-30 31.80 32.25 31.10 32.25 0.2M
2022-09-29 32.25 32.45 31.85 32.20 0.4M
2022-09-28 33.50 33.50 31.80 31.80 0.4M
2022-09-27 32.90 33.50 32.90 33.50 0.2M
2022-09-26 35.00 35.00 33.10 33.30 0.5M
2022-09-23 35.30 35.65 35.05 35.30 0.2M
2022-09-22 34.70 35.45 34.65 35.40 0.1M
2022-09-21 35.50 35.60 35.10 35.10 0.2M
2022-09-20 36.05 36.05 35.50 35.70 0.0M
2022-09-19 35.80 36.15 35.40 35.40 0.1M
2022-09-16 36.50 36.55 35.60 35.75 0.3M
2022-09-15 36.35 36.85 36.35 36.45 0.1M
2022-09-14 36.10 36.75 36.10 36.40 0.3M
2022-09-13 36.60 37.20 36.60 37.10 0.2M
2022-09-12 36.20 36.90 36.20 36.60 0.3M
2022-09-08 36.45 37.05 36.40 36.95 0.1M
2022-09-07 36.10 36.30 36.05 36.20 0.1M
2022-09-06 37.25 37.25 36.30 36.60 0.2M
2022-09-05 37.90 37.95 37.20 37.25 0.2M
2022-09-02 38.20 38.20 37.85 37.90 0.3M
2022-09-01 38.60 38.65 38.20 38.30 0.1M
2022-08-31 38.00 39.10 38.00 39.00 0.2M
2022-08-30 38.00 38.60 38.00 38.50 0.2M
2022-08-29 38.40 38.40 37.70 37.80 0.3M
2022-08-26 38.90 39.20 38.65 38.95 0.2M
2022-08-25 38.90 39.15 38.75 38.80 0.1M
2022-08-24 38.70 39.00 38.70 39.00 0.1M
2022-08-23 38.50 38.95 38.40 38.75 0.1M
2022-08-22 39.25 39.40 38.70 38.90 0.3M
2022-08-19 39.75 39.75 39.20 39.25 0.3M
2022-08-18 39.15 39.80 38.65 39.55 0.4M
2022-08-17 39.25 39.30 38.70 39.00 0.3M
2022-08-16 39.80 40.00 39.05 39.10 0.4M
2022-08-15 39.35 39.80 39.00 39.80 0.6M
2022-08-12 38.20 39.75 38.20 39.75 1.1M
2022-08-11 39.40 39.40 38.05 38.05 1.5M
2022-08-10 38.70 40.20 38.60 39.45 2.0M
2022-08-09 37.00 39.60 36.80 38.85 3.4M
2022-08-08 36.05 37.75 35.60 37.00 1.3M
2022-08-05 35.00 35.30 34.80 35.20 0.8M
2022-08-04 35.70 36.50 35.50 36.45 1.0M
2022-08-03 35.05 35.60 34.80 35.50 0.5M
2022-08-02 35.50 35.60 34.80 35.05 0.7M
2022-08-01 35.65 36.20 35.65 35.80 0.3M
2022-07-29 36.15 36.15 35.90 36.00 0.2M
2022-07-28 36.10 36.35 35.60 35.65 0.2M
2022-07-27 35.90 36.25 35.70 36.10 0.1M
2022-07-26 36.50 36.50 35.70 35.90 0.3M
2022-07-25 36.75 37.05 36.30 36.80 0.2M
2022-07-22 36.75 37.10 36.50 36.80 0.3M
2022-07-21 35.90 36.70 35.85 36.55 0.3M
2022-07-20 36.60 36.60 35.80 35.85 0.3M
2022-07-19 35.85 36.40 35.85 36.35 0.1M
2022-07-18 35.95 36.35 35.80 36.15 0.2M
2022-07-15 35.20 35.85 35.20 35.85 0.2M
2022-07-14 34.40 35.60 34.25 35.35 0.3M
2022-07-13 34.30 35.00 34.30 34.70 0.2M
2022-07-12 35.00 35.00 33.15 33.45 0.3M
2022-07-11 35.35 35.80 35.05 35.80 0.1M
2022-07-08 35.05 35.65 34.70 35.35 0.4M
2022-07-07 33.70 35.20 33.40 35.05 0.3M
2022-07-06 34.85 35.30 33.60 33.70 0.3M
2022-07-05 34.90 34.90 34.00 34.65 0.3M
2022-07-04 33.65 35.10 33.10 34.40 0.7M
2022-07-01 35.60 35.60 32.60 32.75 0.8M
2022-06-30 37.40 37.40 35.80 35.95 0.7M
2022-06-29 38.00 38.00 37.20 37.40 0.2M
2022-06-28 38.25 38.40 37.70 37.80 0.2M
2022-06-27 38.60 38.90 38.30 38.35 0.3M
2022-06-24 38.45 38.70 38.10 38.15 0.1M
2022-06-23 38.30 39.05 38.10 38.30 0.4M
2022-06-22 38.20 38.50 37.55 37.60 0.3M
2022-06-21 37.35 38.20 36.85 38.20 0.2M
2022-06-20 38.35 38.45 36.70 36.75 0.5M
2022-06-17 38.20 38.50 38.00 38.30 0.5M
2022-06-16 39.75 40.10 38.60 38.70 0.2M
2022-06-15 39.45 39.80 39.30 39.45 0.1M
2022-06-14 39.20 39.50 38.60 39.50 0.3M
2022-06-13 40.10 40.20 39.30 39.30 0.3M
2022-06-10 40.65 40.75 40.55 40.65 0.1M
2022-06-09 40.80 40.95 40.70 40.85 0.1M
2022-06-08 40.60 41.20 40.60 40.70 0.2M
2022-06-07 40.40 40.75 40.40 40.70 0.1M
2022-06-06 40.25 40.60 40.25 40.60 0.1M
2022-06-02 40.80 40.80 40.20 40.30 0.2M
2022-06-01 39.90 40.90 39.90 40.85 0.3M
2022-05-31 40.25 40.25 39.75 40.10 0.1M
2022-05-30 40.00 40.15 39.90 40.00 0.1M
2022-05-27 39.60 39.90 39.60 39.60 0.1M
2022-05-26 39.65 39.90 39.35 39.35 0.2M
2022-05-25 39.00 39.75 39.00 39.65 0.1M
2022-05-24 39.90 39.95 39.00 39.10 0.3M
2022-05-23 39.85 40.05 39.70 39.70 0.2M
2022-05-20 39.20 39.75 39.20 39.60 0.3M
2022-05-19 39.00 39.15 38.55 39.15 0.3M
2022-05-18 39.80 40.20 39.50 39.60 0.3M
2022-05-17 38.60 39.70 38.50 39.70 0.4M
2022-05-16 38.80 38.90 38.40 38.60 0.3M
2022-05-13 38.15 38.30 37.95 38.10 0.3M
2022-05-12 38.65 38.70 37.60 37.60 0.4M
2022-05-11 38.45 39.20 38.45 38.70 0.3M
2022-05-10 37.50 38.25 37.20 38.15 0.3M
2022-05-09 38.35 38.45 38.00 38.05 0.4M
2022-05-06 39.00 39.05 38.55 38.75 0.4M
2022-05-05 40.25 40.25 39.80 39.95 0.2M
2022-05-04 39.95 40.00 39.60 39.65 0.1M
2022-05-03 39.20 39.55 39.20 39.35 0.1M
2022-04-29 40.10 40.50 39.60 39.60 0.2M
2022-04-28 39.60 40.05 39.60 39.85 0.2M
2022-04-27 39.40 39.55 38.60 39.50 0.4M
2022-04-25 41.50 41.50 40.00 40.20 0.6M
2022-04-22 41.90 42.05 41.80 41.80 0.3M
2022-04-21 42.50 42.50 42.10 42.10 0.4M
2022-04-20 42.90 43.25 42.20 42.50 0.3M
2022-04-19 43.50 43.85 42.95 43.00 0.3M
2022-04-18 42.85 43.40 42.50 43.30 0.4M
2022-04-15 42.80 43.00 42.30 42.40 0.4M
2022-04-14 43.90 44.10 43.00 43.25 0.3M
2022-04-13 43.20 43.75 43.00 43.75 0.2M
2022-04-12 42.60 43.00 41.80 42.70 0.4M
2022-04-11 44.60 44.75 42.50 42.65 0.9M
2022-04-08 44.60 44.80 44.50 44.50 0.3M
2022-04-07 44.90 45.35 44.60 44.60 0.5M
2022-04-06 44.90 45.00 44.70 45.00 0.4M
2022-04-01 45.20 45.30 44.85 45.30 0.4M
2022-03-31 46.25 46.25 45.60 45.65 0.3M
2022-03-30 45.45 46.30 45.45 46.25 0.5M
2022-03-29 45.50 45.60 45.10 45.15 0.4M
2022-03-28 45.80 45.80 44.85 45.15 0.7M
2022-03-25 46.15 46.90 45.40 46.15 1.0M
2022-03-24 46.30 46.30 45.90 46.05 0.4M
2022-03-23 46.40 46.85 46.25 46.55 0.5M
2022-03-22 46.50 46.50 45.65 46.35 0.3M
2022-03-21 46.00 46.45 46.00 46.40 0.3M
2022-03-18 45.40 45.90 45.25 45.90 0.3M
2022-03-17 45.10 45.75 45.10 45.50 0.5M
2022-03-16 45.40 45.40 44.35 44.50 0.6M
2022-03-15 45.80 45.80 44.65 44.70 1.0M
2022-03-14 46.30 46.80 45.95 46.10 0.4M
2022-03-11 47.20 47.20 46.00 46.10 0.5M
2022-03-10 47.00 47.60 46.85 46.90 0.4M
2022-03-09 45.70 46.60 45.70 46.10 0.5M
2022-03-08 46.00 47.40 45.30 45.70 1.5M
2022-03-07 49.00 49.00 46.50 46.90 1.5M
2022-03-04 50.10 50.50 49.20 49.25 1.2M
2022-03-03 51.70 51.90 50.30 50.70 1.8M
2022-03-02 50.50 51.20 50.30 51.00 1.3M
2022-03-01 48.65 51.30 48.65 51.00 3.0M
2022-02-25 48.60 49.15 47.75 48.55 0.8M
2022-02-24 49.10 49.30 47.20 47.70 1.6M
2022-02-23 49.10 49.95 49.10 49.95 0.6M
2022-02-22 49.40 49.50 48.20 49.05 1.2M
2022-02-21 50.60 50.60 49.80 50.00 0.9M
2022-02-18 49.50 50.80 49.45 50.80 1.5M
2022-02-17 50.10 51.20 49.85 50.30 3.7M
2022-02-16 48.15 49.75 48.15 49.65 3.6M
2022-02-15 46.80 47.85 46.80 47.15 0.9M
2022-02-14 48.00 48.00 46.55 46.70 1.5M
2022-02-11 47.50 48.50 47.35 48.15 0.8M
2022-02-10 47.95 48.50 47.35 48.05 1.3M
2022-02-09 46.55 47.50 46.50 47.50 0.8M
2022-02-08 45.95 46.40 45.80 46.30 0.6M
2022-02-07 44.75 45.90 44.30 45.80 0.8M
2022-01-26 44.40 44.80 44.00 44.00 0.7M
2022-01-25 45.10 45.50 44.30 44.30 0.9M
2022-01-24 44.70 45.50 44.00 45.40 1.0M
2022-01-21 46.05 46.10 45.00 45.00 1.7M
2022-01-20 46.65 46.80 46.05 46.40 0.9M
2022-01-19 46.60 47.00 46.35 46.65 1.0M
2022-01-18 48.15 48.70 47.40 47.60 1.2M
2022-01-17 47.55 48.15 47.05 48.15 1.0M
2022-01-14 48.50 48.50 46.55 47.00 2.0M
2022-01-13 49.05 49.30 48.20 48.20 1.3M
2022-01-12 49.80 50.10 48.95 48.95 1.4M
2022-01-11 51.00 51.10 49.10 49.70 2.3M
2022-01-10 51.00 51.90 50.70 50.80 1.3M
2022-01-07 53.00 53.30 51.10 51.40 3.3M
2022-01-06 54.10 54.70 52.60 52.70 4.7M
2022-01-05 55.90 56.20 53.80 54.10 12.9M
2022-01-04 54.10 56.10 52.60 55.50 15.0M
2022-01-03 52.20 54.70 51.10 54.30 8.8M