中菲电脑

5403
🏛️ 中国台湾 →
123.50
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
2021-12-30 66.00 66.85 66.00 66.85 0.0M
2021-12-29 65.62 65.90 65.52 65.90 0.0M
2021-12-28 65.52 65.62 65.33 65.62 0.0M
2021-12-27 65.52 65.52 65.33 65.52 0.0M
2021-12-24 65.71 65.71 65.23 65.33 0.0M
2021-12-23 65.62 65.71 65.14 65.71 0.0M
2021-12-22 66.19 66.19 65.23 65.62 0.0M
2021-12-21 65.90 65.90 65.43 65.71 0.0M
2021-12-20 65.52 65.62 65.43 65.43 0.0M
2021-12-17 65.52 65.52 65.23 65.52 0.0M
2021-12-16 65.71 66.00 65.71 65.90 0.0M
2021-12-15 65.71 65.71 65.43 65.62 0.0M
2021-12-14 65.71 65.71 65.23 65.62 0.0M
2021-12-13 65.14 65.71 64.85 65.71 0.0M
2021-12-10 65.04 65.14 64.85 64.85 0.0M
2021-12-09 64.85 65.43 64.85 64.85 0.0M
2021-12-08 66.19 66.19 64.57 64.57 0.0M
2021-12-07 64.57 64.66 64.38 64.47 0.0M
2021-12-06 64.76 64.76 64.28 64.57 0.0M
2021-12-03 65.52 65.52 64.28 64.28 0.0M
2021-12-02 64.38 64.38 63.81 63.90 0.0M
2021-12-01 64.28 64.66 64.19 64.19 0.0M
2021-11-30 64.57 64.66 64.09 64.09 0.0M
2021-11-29 63.62 64.38 63.52 64.19 0.0M
2021-11-26 64.57 64.57 64.28 64.38 0.0M
2021-11-25 64.76 64.76 64.38 64.57 0.0M
2021-11-24 63.81 64.95 63.81 64.76 0.0M
2021-11-23 64.57 64.57 63.81 63.81 0.0M
2021-11-22 64.38 64.57 63.90 64.57 0.0M
2021-11-19 64.95 64.95 64.19 64.38 0.0M
2021-11-18 64.85 64.95 64.66 64.85 0.0M
2021-11-17 65.04 65.04 64.76 64.85 0.0M
2021-11-16 64.57 65.04 64.57 64.95 0.0M
2021-11-15 63.90 64.66 63.90 64.57 0.0M
2021-11-12 64.00 64.09 63.81 63.81 0.0M
2021-11-11 63.62 64.76 63.62 64.09 0.0M
2021-11-10 63.81 64.00 63.52 63.62 0.0M
2021-11-09 64.76 64.76 64.00 64.00 0.0M
2021-11-08 63.71 64.57 63.71 64.19 0.0M
2021-11-05 62.85 63.81 62.66 63.14 0.0M
2021-11-04 61.33 62.66 61.23 62.38 0.0M
2021-11-03 61.14 61.23 60.95 61.23 0.0M
2021-11-02 60.95 61.14 60.76 60.85 0.0M
2021-11-01 60.47 60.95 60.47 60.76 0.0M
2021-10-29 60.66 60.66 60.28 60.47 0.0M
2021-10-28 59.81 60.76 59.81 60.57 0.0M
2021-10-27 60.57 60.85 60.47 60.57 0.0M
2021-10-26 60.19 60.85 60.19 60.66 0.0M
2021-10-25 60.19 60.28 60.09 60.19 0.0M
2021-10-22 60.47 60.47 60.19 60.38 0.0M
2021-10-21 60.57 60.76 60.47 60.47 0.0M
2021-10-20 60.85 60.85 60.57 60.66 0.0M
2021-10-19 60.66 60.95 60.66 60.76 0.0M
2021-10-18 60.85 60.95 60.57 60.66 0.0M
2021-10-15 60.47 60.76 60.28 60.57 0.0M
2021-10-14 60.47 60.57 60.09 60.19 0.0M
2021-10-13 59.90 60.38 59.90 60.09 0.0M
2021-10-12 59.90 60.00 59.33 59.43 0.0M
2021-10-08 58.57 59.71 58.57 59.71 0.0M
2021-10-07 58.09 58.38 58.00 58.19 0.0M
2021-10-06 57.62 58.09 57.62 57.90 0.0M
2021-10-05 57.90 58.09 57.62 58.00 0.0M
2021-10-04 58.28 58.28 57.24 57.90 0.0M
2021-10-01 59.04 59.04 58.19 58.28 0.0M
2021-09-30 59.52 59.62 58.76 59.24 0.0M
2021-09-29 59.52 59.62 59.52 59.62 0.0M
2021-09-28 59.90 60.00 59.62 59.62 0.0M
2021-09-27 59.90 60.00 59.62 59.90 0.0M
2021-09-24 60.38 60.38 60.00 60.09 0.0M
2021-09-23 60.38 60.38 60.00 60.09 0.0M
2021-09-22 60.00 60.47 59.71 60.19 0.0M
2021-09-17 60.57 60.57 60.00 60.38 0.0M
2021-09-16 60.00 60.38 59.71 60.38 0.0M
2021-09-15 60.19 60.19 59.90 59.90 0.0M
2021-09-14 60.19 60.38 60.00 60.00 0.0M
2021-09-13 60.47 60.57 60.38 60.47 0.0M
2021-09-10 60.38 60.47 60.28 60.47 0.0M
2021-09-09 60.38 60.66 60.38 60.47 0.0M
2021-09-08 61.04 61.04 60.38 60.38 0.0M
2021-09-07 61.33 61.33 60.66 60.95 0.0M
2021-09-06 61.33 61.33 60.57 61.23 0.0M
2021-09-03 61.43 61.52 61.14 61.23 0.0M
2021-09-02 61.04 61.81 60.76 60.85 0.0M
2021-09-01 60.95 61.23 60.57 61.14 0.0M
2021-08-31 60.19 60.66 60.09 60.38 0.0M
2021-08-30 60.00 60.28 59.90 60.00 0.0M
2021-08-27 60.47 60.57 59.81 60.00 0.0M
2021-08-26 59.62 60.38 59.52 59.81 0.0M
2021-08-25 59.81 59.90 59.33 59.81 0.0M
2021-08-24 60.00 60.00 59.14 59.71 0.0M
2021-08-23 59.52 60.28 59.33 59.81 0.0M
2021-08-20 59.52 59.62 59.04 59.14 0.0M
2021-08-19 60.47 60.47 59.52 59.90 0.0M
2021-08-18 59.24 60.19 59.14 60.19 0.0M
2021-08-17 59.52 59.81 58.85 59.33 0.0M
2021-08-16 60.95 60.95 59.33 59.71 0.0M
2021-08-13 61.62 61.62 60.95 60.95 0.0M
2021-08-12 61.23 61.62 61.23 61.43 0.0M
2021-08-11 61.33 61.90 61.04 61.52 0.0M
2021-08-10 61.90 61.90 61.14 61.43 0.0M
2021-08-09 60.95 62.57 60.95 61.90 0.0M
2021-08-06 63.11 63.81 62.94 63.37 0.0M
2021-08-05 63.29 63.29 62.85 63.11 0.0M
2021-08-04 63.46 63.63 63.03 63.29 0.0M
2021-08-03 63.03 63.37 62.85 63.29 0.0M
2021-08-02 62.33 62.85 61.90 62.85 0.0M
2021-07-30 62.59 62.68 62.33 62.51 0.0M
2021-07-29 61.73 62.94 61.73 62.77 0.0M
2021-07-28 63.11 63.11 61.47 61.99 0.0M
2021-07-27 63.20 63.63 63.11 63.20 0.0M
2021-07-26 63.20 63.37 63.03 63.03 0.0M
2021-07-23 63.29 63.29 62.59 63.20 0.0M
2021-07-22 63.63 63.63 62.68 62.68 0.0M
2021-07-21 64.07 64.50 63.55 63.55 0.0M
2021-07-20 63.98 64.41 63.55 63.98 0.0M
2021-07-19 63.20 64.24 63.20 63.98 0.0M
2021-07-16 63.55 63.55 62.94 63.29 0.0M
2021-07-15 63.37 63.46 62.42 62.94 0.0M
2021-07-14 63.37 63.37 61.04 62.77 0.0M
2021-07-13 63.72 63.89 62.94 63.11 0.0M
2021-07-12 63.72 63.72 61.73 63.20 0.0M
2021-07-09 65.62 66.49 62.77 63.11 0.0M
2021-07-08 60.00 63.03 60.00 63.03 0.0M
2021-07-07 59.22 59.91 59.22 59.91 0.0M
2021-07-06 58.96 59.56 58.96 59.22 0.0M
2021-07-05 58.70 59.30 58.70 59.22 0.0M
2021-07-02 58.70 58.78 58.61 58.70 0.0M
2021-07-01 58.87 58.87 58.53 58.61 0.0M
2021-06-30 58.78 58.96 58.78 58.96 0.0M
2021-06-29 59.13 59.13 58.53 59.04 0.0M
2021-06-28 58.61 59.04 58.44 59.04 0.0M
2021-06-25 58.70 58.78 58.53 58.61 0.0M
2021-06-24 58.18 58.61 58.18 58.53 0.0M
2021-06-23 58.70 58.70 58.01 58.18 0.0M
2021-06-22 58.27 58.61 58.09 58.27 0.0M
2021-06-21 58.87 58.87 58.09 58.27 0.0M
2021-06-18 59.22 59.22 58.18 58.87 0.0M
2021-06-17 58.87 58.96 58.61 58.78 0.0M
2021-06-16 58.96 58.96 58.44 58.61 0.0M
2021-06-15 59.04 59.04 58.09 58.61 0.0M
2021-06-11 58.70 58.70 58.27 58.61 0.0M
2021-06-10 58.87 58.87 58.27 58.70 0.0M
2021-06-09 58.87 59.48 58.78 58.78 0.0M
2021-06-08 58.78 59.04 58.53 58.53 0.0M
2021-06-07 58.96 58.96 57.66 58.61 0.0M
2021-06-04 58.27 58.70 58.09 58.61 0.0M
2021-06-03 58.44 58.61 57.92 58.27 0.0M
2021-06-02 59.13 59.13 58.09 58.35 0.0M
2021-06-01 57.14 59.13 56.79 59.13 0.0M
2021-05-31 56.79 56.97 56.53 56.79 0.0M
2021-05-28 56.10 56.71 55.84 56.53 0.0M
2021-05-27 56.71 56.71 56.10 56.19 0.0M
2021-05-26 56.71 56.79 56.53 56.71 0.0M
2021-05-25 56.62 57.05 56.62 56.71 0.0M
2021-05-24 56.27 56.62 56.19 56.62 0.0M
2021-05-21 55.84 56.62 55.84 56.27 0.0M
2021-05-20 56.36 56.88 55.93 55.93 0.0M
2021-05-19 56.45 56.53 55.49 56.45 0.0M
2021-05-18 53.85 56.36 53.85 56.36 0.0M
2021-05-17 53.33 56.01 53.24 53.94 0.0M
2021-05-14 56.53 58.35 56.36 56.53 0.0M
2021-05-13 53.07 58.01 53.07 56.88 0.0M
2021-05-12 59.74 60.00 56.36 58.01 0.0M
2021-05-11 60.95 61.30 60.26 60.26 0.0M
2021-05-10 61.12 62.16 59.91 62.16 0.0M
2021-05-07 62.25 62.33 61.56 62.33 0.0M
2021-05-06 61.99 62.25 60.78 61.90 0.0M
2021-05-05 61.47 61.81 60.43 61.47 0.0M
2021-05-04 62.16 62.33 59.56 61.47 0.0M
2021-05-03 63.11 63.11 62.16 62.16 0.0M
2021-04-29 63.20 63.89 63.11 63.20 0.0M
2021-04-28 63.55 63.55 62.94 63.20 0.0M
2021-04-27 63.72 63.89 63.20 63.29 0.0M
2021-04-26 63.29 63.63 62.85 63.63 0.0M
2021-04-23 63.20 63.72 63.20 63.29 0.0M
2021-04-22 65.02 65.02 63.63 63.63 0.0M
2021-04-21 63.89 64.41 63.20 64.41 0.0M
2021-04-20 64.07 64.33 63.37 63.89 0.0M
2021-04-19 64.33 64.33 63.72 63.89 0.0M
2021-04-16 63.89 64.24 63.37 64.24 0.0M
2021-04-15 63.72 64.07 63.63 63.98 0.0M
2021-04-14 63.55 64.76 62.51 63.72 0.0M
2021-04-13 64.50 64.93 63.55 63.55 0.0M
2021-04-12 65.19 66.06 64.93 65.10 0.0M
2021-04-09 65.10 66.14 63.89 65.62 0.0M
2021-04-08 65.80 65.80 64.67 64.67 0.0M
2021-04-07 66.23 66.32 65.36 65.62 0.0M
2021-04-06 66.66 66.66 64.07 66.23 0.0M
2021-04-01 72.46 72.46 67.10 67.53 0.0M
2021-03-31 59.74 65.88 59.04 65.88 0.0M
2021-03-30 60.34 60.34 59.65 59.91 0.0M
2021-03-29 61.38 61.38 59.74 60.43 0.0M
2021-03-26 60.52 60.86 59.91 60.86 0.0M
2021-03-25 59.48 61.12 59.48 60.78 0.0M
2021-03-24 59.65 59.65 59.39 59.65 0.0M
2021-03-23 59.74 59.82 58.44 59.65 0.0M
2021-03-22 59.13 60.08 59.13 59.65 0.0M
2021-03-19 59.30 59.30 58.96 59.13 0.0M
2021-03-18 60.43 60.43 59.04 59.56 0.0M
2021-03-17 57.31 59.82 57.14 59.82 0.0M
2021-03-16 57.23 57.40 57.05 57.05 0.0M
2021-03-15 56.97 57.14 56.53 57.05 0.0M
2021-03-12 55.84 57.31 55.58 56.53 0.0M
2021-03-11 54.80 55.75 54.54 55.67 0.0M
2021-03-10 54.11 54.46 53.68 54.37 0.0M
2021-03-09 54.54 54.63 53.50 54.11 0.0M
2021-03-08 53.42 53.42 52.55 52.72 0.0M
2021-03-05 52.03 53.07 52.03 52.81 0.0M
2021-03-04 53.42 53.42 52.46 52.72 0.0M
2021-03-03 54.11 54.20 52.81 53.07 0.0M
2021-03-02 53.24 54.46 53.16 53.85 0.0M
2021-02-26 51.60 52.72 51.60 52.55 0.0M
2021-02-25 51.43 52.03 51.43 51.60 0.0M
2021-02-24 50.39 51.43 50.39 51.43 0.0M
2021-02-23 50.21 50.39 49.95 50.39 0.0M
2021-02-22 49.95 50.21 49.95 50.21 0.0M
2021-02-19 50.04 50.04 49.69 49.95 0.0M
2021-02-18 49.87 50.21 49.61 50.04 0.0M
2021-02-17 49.52 50.73 49.52 50.39 0.0M
2021-02-05 49.43 49.95 49.43 49.43 0.0M
2021-02-04 49.69 49.69 49.43 49.43 0.0M
2021-02-03 49.52 49.87 49.52 49.78 0.0M
2021-02-02 49.69 49.69 49.52 49.52 0.0M
2021-02-01 49.35 49.43 48.66 49.17 0.0M
2021-01-29 49.61 49.69 49.35 49.35 0.0M
2021-01-28 49.35 49.61 49.35 49.43 0.0M
2021-01-27 49.35 49.69 49.35 49.61 0.0M
2021-01-26 49.35 49.69 49.17 49.26 0.0M
2021-01-25 49.00 49.78 48.40 49.61 0.0M
2021-01-22 50.21 50.73 49.95 50.13 0.0M
2021-01-21 50.13 50.47 50.13 50.21 0.0M
2021-01-20 50.56 50.56 50.21 50.21 0.0M
2021-01-19 50.73 50.91 50.47 50.56 0.0M
2021-01-18 50.47 50.91 50.39 50.73 0.0M
2021-01-15 50.73 51.51 50.30 50.47 0.0M
2021-01-14 50.91 51.95 50.82 50.82 0.0M
2021-01-13 51.77 51.77 50.04 50.47 0.0M
2021-01-12 51.95 52.03 51.08 51.43 0.0M
2021-01-11 51.95 52.03 50.56 50.91 0.0M
2021-01-08 48.05 48.31 48.05 48.05 0.0M
2021-01-07 47.96 48.40 47.96 48.05 0.0M
2021-01-06 48.48 48.66 48.05 48.05 0.0M
2021-01-05 48.14 48.66 48.14 48.48 0.0M
2021-01-04 48.31 48.48 48.14 48.40 0.0M