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
2023-12-29 44.80 45.30 44.40 45.00 0.6M
2023-12-28 44.25 44.80 44.25 44.60 0.4M
2023-12-27 44.20 44.40 43.75 44.25 0.2M
2023-12-26 43.80 44.25 43.15 43.90 0.4M
2023-12-25 45.00 45.35 43.75 43.75 0.6M
2023-12-22 44.15 45.00 44.15 45.00 0.5M
2023-12-21 44.30 44.80 43.60 44.05 0.4M
2023-12-20 43.70 44.50 43.70 44.50 0.4M
2023-12-19 44.35 44.40 42.70 43.70 0.5M
2023-12-18 44.05 44.95 44.05 44.35 0.6M
2023-12-15 43.85 44.25 43.50 44.00 0.5M
2023-12-14 43.35 44.30 43.35 43.85 0.9M
2023-12-13 43.50 43.55 42.70 43.35 0.8M
2023-12-12 41.50 45.10 41.50 43.10 2.5M
2023-12-11 40.80 41.15 40.55 41.05 0.4M
2023-12-08 40.75 40.75 40.35 40.65 0.1M
2023-12-07 40.80 41.10 40.40 40.55 0.8M
2023-12-06 39.95 40.50 39.75 40.15 0.3M
2023-12-05 40.10 40.15 39.80 39.95 0.1M
2023-12-04 40.20 40.40 39.90 40.15 0.2M
2023-12-01 40.20 40.30 40.00 40.10 0.2M
2023-11-30 39.75 40.20 39.75 40.10 0.3M
2023-11-29 39.60 39.90 39.60 39.85 0.1M
2023-11-28 39.35 39.70 39.30 39.65 0.1M
2023-11-27 39.60 39.60 39.30 39.35 0.2M
2023-11-24 39.95 39.95 39.50 39.60 0.1M
2023-11-23 39.80 40.20 39.80 40.00 0.2M
2023-11-22 39.65 39.75 39.45 39.60 0.3M
2023-11-21 39.70 39.70 39.45 39.60 0.3M
2023-11-20 39.30 39.55 39.30 39.55 0.1M
2023-11-17 39.20 39.40 39.10 39.30 0.1M
2023-11-16 39.55 39.60 39.25 39.25 0.2M
2023-11-15 39.55 39.60 39.05 39.30 0.4M
2023-11-14 38.50 39.20 38.50 39.05 0.2M
2023-11-13 38.35 38.55 38.30 38.50 0.2M
2023-11-10 38.45 38.65 38.20 38.20 0.4M
2023-11-09 39.45 39.75 38.70 39.00 1.0M
2023-11-08 37.20 37.65 37.15 37.65 0.1M
2023-11-07 37.80 37.80 37.10 37.10 0.2M
2023-11-06 37.50 37.85 37.45 37.80 0.1M
2023-11-03 37.60 37.70 37.30 37.35 0.1M
2023-11-02 37.60 37.75 37.40 37.40 0.0M
2023-11-01 37.20 37.50 36.90 37.15 0.1M
2023-10-31 37.55 37.55 37.20 37.20 0.1M
2023-10-30 37.55 37.75 37.50 37.50 0.1M
2023-10-27 37.65 37.65 37.20 37.25 0.0M
2023-10-26 37.30 37.30 37.00 37.20 0.1M
2023-10-25 37.40 37.85 37.40 37.55 0.1M
2023-10-24 37.25 37.30 37.05 37.30 0.1M
2023-10-23 37.10 37.35 37.10 37.25 0.0M
2023-10-20 37.25 37.30 36.90 37.20 0.1M
2023-10-19 37.00 37.35 37.00 37.25 0.0M
2023-10-18 37.50 37.55 36.70 37.00 0.2M
2023-10-17 37.60 37.90 37.40 37.40 0.2M
2023-10-16 37.55 37.85 37.35 37.60 0.1M
2023-10-13 37.75 37.85 37.55 37.70 0.1M
2023-10-12 37.80 37.90 37.60 37.75 0.2M
2023-10-11 39.20 39.20 37.50 37.55 0.7M
2023-10-06 39.45 39.80 39.40 39.45 0.1M
2023-10-05 39.60 39.95 39.45 39.45 0.2M
2023-10-04 39.80 40.10 39.40 39.95 0.1M
2023-10-03 40.55 40.55 39.65 39.85 0.2M
2023-10-02 39.90 40.30 39.60 40.25 0.2M
2023-09-28 39.30 39.85 39.05 39.50 0.2M
2023-09-27 39.30 39.80 39.10 39.15 0.2M
2023-09-26 40.45 40.45 39.40 39.40 0.2M
2023-09-25 39.75 40.45 39.75 40.45 0.2M
2023-09-22 40.05 40.05 39.60 39.75 0.1M
2023-09-21 40.00 40.15 39.65 39.70 0.2M
2023-09-20 40.80 40.80 39.90 40.00 0.2M
2023-09-19 40.90 40.90 40.50 40.50 0.2M
2023-09-18 40.05 40.90 40.05 40.90 0.2M
2023-09-15 40.90 40.90 40.00 40.50 0.4M
2023-09-14 41.00 41.10 40.75 40.85 0.2M
2023-09-13 40.60 40.90 40.30 40.85 0.2M
2023-09-12 40.60 40.80 39.95 40.65 0.4M
2023-09-11 41.25 41.25 39.90 40.10 0.7M
2023-09-08 39.65 40.95 39.60 40.85 1.4M
2023-09-07 39.50 40.00 39.20 39.35 0.3M
2023-09-06 39.00 40.10 38.85 39.50 0.8M
2023-09-05 39.00 39.35 38.85 38.90 0.2M
2023-09-04 38.85 39.20 38.60 38.85 0.3M
2023-09-01 38.25 39.15 38.25 38.85 0.6M
2023-08-31 38.45 38.45 38.15 38.25 0.1M
2023-08-30 38.05 38.45 37.90 38.25 0.3M
2023-08-29 37.55 38.10 37.50 37.80 0.2M
2023-08-28 37.65 38.00 37.45 37.55 0.2M
2023-08-25 37.00 37.85 37.00 37.65 0.2M
2023-08-24 37.80 38.00 37.30 37.30 0.4M
2023-08-23 36.45 37.55 36.45 37.55 0.3M
2023-08-22 36.40 36.65 36.40 36.40 0.1M
2023-08-21 36.80 36.80 36.30 36.30 0.2M
2023-08-18 36.60 37.25 36.60 36.80 0.1M
2023-08-17 36.35 37.05 36.30 36.85 0.1M
2023-08-16 36.30 36.80 36.30 36.55 0.1M
2023-08-15 36.35 36.90 36.35 36.70 0.1M
2023-08-14 37.25 37.25 36.20 36.35 0.4M
2023-08-11 37.45 37.95 36.95 37.00 0.5M
2023-08-10 37.35 37.75 36.70 37.30 0.5M
2023-08-09 37.85 37.85 37.10 37.10 0.4M
2023-08-08 38.20 38.35 37.10 37.35 1.3M
2023-08-07 39.90 40.25 39.60 40.25 1.2M
2023-08-04 39.55 40.15 39.40 39.75 0.7M
2023-08-02 40.85 40.85 39.30 39.40 0.7M
2023-08-01 40.70 41.20 40.30 40.70 0.4M
2023-07-31 40.10 40.80 39.80 40.30 0.5M
2023-07-28 40.00 40.10 39.65 40.00 0.3M
2023-07-27 39.75 40.20 39.75 39.90 0.3M
2023-07-26 40.40 40.55 39.70 39.70 0.5M
2023-07-25 40.90 40.90 39.80 40.15 0.9M
2023-07-24 40.20 41.85 39.65 40.90 1.9M
2023-07-21 39.00 41.00 38.75 39.70 2.3M
2023-07-20 38.30 39.00 37.95 38.70 0.5M
2023-07-19 38.65 38.70 37.80 37.95 0.4M
2023-07-18 39.15 39.15 38.10 38.30 0.7M
2023-07-17 37.25 39.15 37.20 39.15 1.5M
2023-07-14 36.25 36.60 36.25 36.60 0.1M
2023-07-13 36.20 36.45 36.10 36.25 0.2M
2023-07-12 36.25 36.50 36.15 36.15 0.1M
2023-07-11 36.55 36.60 36.05 36.30 0.1M
2023-07-10 36.15 36.30 36.10 36.25 0.1M
2023-07-07 36.30 36.40 36.05 36.20 0.2M
2023-07-06 36.75 36.85 36.50 36.60 0.2M
2023-07-05 36.65 36.90 36.50 36.80 0.1M
2023-07-04 36.40 36.90 36.30 36.65 0.1M
2023-07-03 36.40 36.80 36.35 36.40 0.2M
2023-06-30 36.50 36.50 36.30 36.35 0.0M
2023-06-29 36.35 36.60 36.00 36.55 0.1M
2023-06-28 36.85 36.85 36.00 36.10 0.3M
2023-06-27 36.90 36.90 36.55 36.65 0.1M
2023-06-26 37.05 37.05 36.70 36.90 0.1M
2023-06-21 37.10 37.10 36.95 37.05 0.1M
2023-06-20 36.90 37.15 36.80 37.10 0.2M
2023-06-19 37.30 37.40 36.90 36.90 0.2M
2023-06-16 37.50 37.50 37.25 37.30 0.1M
2023-06-15 37.30 37.30 37.10 37.25 0.2M
2023-06-14 37.40 37.40 37.15 37.40 0.1M
2023-06-13 37.50 37.50 37.00 37.45 0.1M
2023-06-12 37.85 37.90 37.35 37.45 0.1M
2023-06-09 37.65 37.85 37.60 37.80 0.2M
2023-06-08 37.15 37.60 37.00 37.50 0.2M
2023-06-07 37.40 37.40 37.05 37.15 0.1M
2023-06-06 37.20 37.35 37.05 37.20 0.1M
2023-06-05 37.30 37.30 37.15 37.25 0.2M
2023-06-02 37.20 37.20 37.00 37.10 0.1M
2023-06-01 37.15 37.15 36.85 36.95 0.1M
2023-05-31 36.80 37.25 36.80 37.15 0.1M
2023-05-30 37.30 37.40 37.10 37.10 0.1M
2023-05-29 37.00 37.25 37.00 37.20 0.1M
2023-05-26 37.10 37.10 36.75 36.95 0.1M
2023-05-25 36.75 37.05 36.70 36.95 0.1M
2023-05-24 36.85 37.05 36.55 36.80 0.1M
2023-05-23 36.90 36.95 36.70 36.85 0.1M
2023-05-22 36.90 37.20 36.80 36.90 0.1M
2023-05-19 37.30 37.30 36.85 36.85 0.1M
2023-05-18 37.05 37.20 37.00 37.05 0.1M
2023-05-17 36.65 37.20 36.65 37.05 0.1M
2023-05-16 36.45 37.20 36.45 37.00 0.1M
2023-05-15 36.15 36.55 36.10 36.45 0.1M
2023-05-12 35.80 36.35 35.80 36.25 0.1M
2023-05-11 36.50 36.50 36.05 36.10 0.2M
2023-05-10 36.45 36.65 36.00 36.65 0.3M
2023-05-09 37.70 37.70 37.05 37.05 0.2M
2023-05-08 37.60 37.80 37.25 37.55 0.1M
2023-05-05 38.00 38.00 37.50 37.50 0.1M
2023-05-04 37.15 38.05 37.00 37.90 0.3M
2023-05-03 36.95 37.25 36.95 37.10 0.1M
2023-05-02 37.10 37.20 36.70 37.00 0.1M
2023-04-28 36.50 37.10 36.50 37.10 0.1M
2023-04-27 36.30 36.45 35.95 36.30 0.1M
2023-04-26 36.10 36.40 35.90 36.35 0.1M
2023-04-25 37.00 37.00 36.00 36.05 0.3M
2023-04-24 36.55 37.05 36.35 36.80 0.2M
2023-04-21 37.60 37.95 36.50 36.50 0.3M
2023-04-20 38.10 38.30 37.60 37.60 0.4M
2023-04-19 38.65 38.65 38.10 38.35 0.4M
2023-04-18 39.00 39.00 38.20 38.25 0.5M
2023-04-17 37.65 39.25 37.55 38.85 1.3M
2023-04-14 37.45 37.75 37.45 37.50 0.5M
2023-04-13 37.45 37.80 37.25 37.40 0.7M
2023-04-12 37.10 37.45 37.00 37.40 0.7M
2023-04-11 36.30 37.00 36.20 36.90 0.7M
2023-04-10 35.50 36.40 35.50 36.30 0.4M
2023-04-07 35.40 35.45 35.25 35.35 0.1M
2023-04-06 36.20 36.20 34.95 35.40 0.6M
2023-03-31 35.75 36.25 35.75 36.25 0.2M
2023-03-30 35.80 36.05 35.65 35.65 0.3M
2023-03-29 35.60 36.10 35.45 36.05 0.4M
2023-03-28 36.35 36.35 35.50 35.60 0.5M
2023-03-27 36.45 36.70 36.35 36.35 0.4M
2023-03-24 36.50 36.80 36.35 36.45 0.4M
2023-03-23 36.85 36.90 36.35 36.45 0.6M
2023-03-22 37.10 37.50 36.85 36.85 0.6M
2023-03-21 36.90 37.65 36.50 36.80 0.8M
2023-03-20 36.30 36.40 36.05 36.15 0.2M
2023-03-17 36.10 36.80 36.10 36.30 0.4M
2023-03-16 37.50 37.55 35.90 36.10 1.4M
2023-03-15 36.35 37.95 36.30 37.55 1.2M
2023-03-14 36.80 36.80 35.70 35.90 0.5M
2023-03-13 37.00 37.05 35.70 36.70 1.0M
2023-03-10 35.70 37.75 35.60 37.05 2.2M
2023-03-09 36.90 37.40 36.60 36.85 0.4M
2023-03-08 36.05 37.10 36.05 36.85 0.2M
2023-03-07 35.95 36.65 35.75 36.40 0.3M
2023-03-06 35.60 35.80 35.45 35.75 0.2M
2023-03-03 35.30 35.90 35.20 35.50 0.3M
2023-03-02 34.70 35.30 34.70 35.20 0.3M
2023-03-01 35.30 35.30 34.35 34.60 0.4M
2023-02-24 35.40 35.40 35.10 35.30 0.2M
2023-02-23 35.30 35.45 35.00 35.30 0.2M
2023-02-22 35.50 35.50 34.85 35.25 0.2M
2023-02-21 35.50 36.00 35.15 35.40 0.2M
2023-02-20 35.15 36.10 35.15 35.70 0.3M
2023-02-17 34.00 35.65 34.00 35.10 0.4M
2023-02-16 33.90 34.25 33.90 34.20 0.1M
2023-02-15 34.10 34.25 33.65 33.90 0.1M
2023-02-14 33.30 34.15 33.30 34.10 0.3M
2023-02-13 33.10 33.50 33.05 33.25 0.2M
2023-02-10 33.70 33.70 33.20 33.40 0.1M
2023-02-09 34.00 34.00 33.60 33.70 0.1M
2023-02-08 33.55 33.80 33.55 33.75 0.1M
2023-02-07 33.35 33.65 33.35 33.55 0.0M
2023-02-06 33.40 33.70 33.35 33.65 0.1M
2023-02-03 33.80 33.80 33.35 33.60 0.1M
2023-02-02 33.50 33.80 33.45 33.65 0.2M
2023-02-01 32.70 33.45 32.70 33.35 0.2M
2023-01-31 32.20 32.70 32.20 32.65 0.1M
2023-01-30 32.00 32.20 32.00 32.20 0.1M
2023-01-17 30.65 31.50 30.65 31.50 0.1M
2023-01-16 31.20 31.20 30.90 30.95 0.0M
2023-01-13 31.75 31.75 30.95 30.95 0.1M
2023-01-12 31.65 31.70 31.45 31.60 0.1M
2023-01-11 31.85 31.85 31.60 31.65 0.1M
2023-01-10 31.90 31.90 31.50 31.55 0.1M
2023-01-09 31.30 31.60 31.30 31.45 0.1M
2023-01-06 30.85 31.40 30.85 31.10 0.1M
2023-01-05 31.20 31.25 30.75 30.80 0.1M
2023-01-04 30.90 31.10 30.85 30.85 0.0M
2023-01-03 30.90 31.35 30.70 30.90 0.0M