中菲行

5609
🏛️ 中国台湾 →
78.30
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
2021-12-30 106.00 106.00 104.00 105.50 0.0M
2021-12-29 106.50 106.50 105.00 105.50 0.0M
2021-12-28 106.50 108.00 105.50 105.50 0.0M
2021-12-27 105.50 106.00 104.50 105.50 0.0M
2021-12-24 105.50 107.50 105.00 105.50 0.0M
2021-12-23 106.00 107.00 105.00 105.00 0.0M
2021-12-22 107.00 107.50 105.50 106.00 0.0M
2021-12-21 106.50 108.00 104.50 107.00 0.0M
2021-12-20 105.00 107.00 104.50 106.00 0.0M
2021-12-17 107.00 109.50 105.00 105.00 0.0M
2021-12-16 109.50 109.50 107.00 107.00 0.0M
2021-12-15 104.00 108.50 104.00 107.00 0.0M
2021-12-14 105.50 107.00 102.50 104.50 0.0M
2021-12-13 109.50 109.50 106.50 106.50 0.0M
2021-12-10 107.00 111.00 106.50 108.00 0.0M
2021-12-09 107.50 107.50 105.00 106.00 0.0M
2021-12-08 109.00 112.00 105.00 106.50 0.0M
2021-12-07 106.50 109.00 104.50 107.50 0.0M
2021-12-06 103.00 106.00 102.50 104.50 0.0M
2021-12-03 105.00 105.50 101.50 102.50 0.0M
2021-12-02 100.50 105.50 100.00 103.00 0.0M
2021-12-01 100.00 101.50 99.00 101.00 0.0M
2021-11-30 99.40 102.00 99.40 100.50 0.0M
2021-11-29 96.50 101.00 96.50 98.50 0.0M
2021-11-26 102.50 103.50 98.70 98.80 0.0M
2021-11-25 103.50 104.50 102.00 102.00 0.0M
2021-11-24 102.50 105.50 102.00 103.00 0.0M
2021-11-23 105.00 106.00 102.00 102.00 0.0M
2021-11-22 107.50 109.00 104.00 104.50 0.0M
2021-11-19 109.50 111.00 105.00 107.00 0.0M
2021-11-18 107.00 113.00 106.00 108.50 0.0M
2021-11-17 106.00 107.00 101.00 103.50 0.0M
2021-11-16 98.10 107.50 97.30 107.50 0.0M
2021-11-15 100.00 102.00 96.50 98.00 0.0M
2021-11-12 94.00 101.50 93.50 99.50 0.0M
2021-11-11 94.10 96.40 92.20 92.40 0.0M
2021-11-10 95.60 97.00 94.80 94.80 0.0M
2021-11-09 98.00 98.10 95.50 96.60 0.0M
2021-11-08 96.00 97.80 94.00 97.40 0.0M
2021-11-05 92.10 93.50 90.60 93.40 0.0M
2021-11-04 94.60 94.90 90.10 90.60 0.0M
2021-11-03 91.90 96.50 90.60 92.80 0.0M
2021-11-02 88.50 91.10 88.10 90.30 0.0M
2021-11-01 86.80 88.40 86.70 87.70 0.0M
2021-10-29 85.30 87.20 84.70 86.10 0.0M
2021-10-28 85.40 86.90 85.00 85.30 0.0M
2021-10-27 86.10 86.40 84.40 84.60 0.0M
2021-10-26 87.70 87.70 86.00 86.00 0.0M
2021-10-25 84.00 87.50 83.10 87.00 0.0M
2021-10-22 87.50 87.50 84.50 84.70 0.0M
2021-10-21 86.90 88.50 86.80 86.80 0.0M
2021-10-20 87.20 88.20 86.50 86.90 0.0M
2021-10-19 85.60 87.00 84.60 86.80 0.0M
2021-10-18 86.40 87.20 84.30 85.00 0.0M
2021-10-15 89.20 89.70 86.60 87.00 0.0M
2021-10-14 88.30 90.40 87.10 88.00 0.0M
2021-10-13 86.80 89.40 86.00 86.80 0.0M
2021-10-12 89.50 89.50 85.00 86.40 0.0M
2021-10-08 90.50 90.60 88.30 88.80 0.0M
2021-10-07 89.10 93.10 89.10 90.00 0.0M
2021-10-06 90.00 90.00 86.90 87.30 0.0M
2021-10-05 84.70 89.60 83.10 88.80 0.0M
2021-10-04 92.30 93.30 86.30 87.20 0.0M
2021-10-01 97.80 97.80 90.50 91.60 0.0M
2021-09-30 95.70 98.80 95.60 98.80 0.0M
2021-09-29 98.90 99.80 95.70 95.70 0.0M
2021-09-28 101.00 101.00 99.50 100.00 0.0M
2021-09-27 103.50 103.50 101.00 101.00 0.0M
2021-09-24 103.00 104.50 102.00 102.50 0.0M
2021-09-23 104.00 104.00 101.50 101.50 0.0M
2021-09-22 102.00 103.50 101.50 102.00 0.0M
2021-09-17 103.50 105.50 103.00 104.00 0.0M
2021-09-16 105.50 105.50 103.00 103.50 0.0M
2021-09-15 102.50 105.50 101.00 105.50 0.0M
2021-09-14 106.50 107.00 102.50 103.00 0.0M
2021-09-13 106.00 108.00 105.50 105.50 0.0M
2021-09-10 105.50 107.00 104.00 106.50 0.0M
2021-09-09 108.00 108.50 105.00 105.50 0.0M
2021-09-08 105.00 108.00 104.00 108.00 0.0M
2021-09-07 104.50 108.50 103.50 104.00 0.0M
2021-09-06 103.00 103.00 100.50 102.00 0.0M
2021-09-03 108.00 109.00 102.00 104.00 0.0M
2021-09-02 106.50 109.00 104.50 107.50 0.0M
2021-09-01 109.50 110.00 105.50 106.50 0.0M
2021-08-31 108.50 113.00 107.50 109.50 0.0M
2021-08-30 108.50 109.00 106.50 107.00 0.0M
2021-08-27 113.00 113.00 107.50 107.50 0.0M
2021-08-26 111.57 112.04 107.41 111.57 0.0M
2021-08-25 107.87 111.11 105.56 110.65 0.0M
2021-08-24 121.00 121.00 115.00 115.00 0.0M
2021-08-23 114.50 121.50 114.50 117.00 0.0M
2021-08-20 111.50 112.50 109.00 112.00 0.0M
2021-08-19 110.50 113.00 107.50 109.50 0.0M
2021-08-18 102.00 112.50 100.50 111.00 0.0M
2021-08-17 106.00 108.00 103.00 103.00 0.0M
2021-08-16 112.00 113.50 102.50 105.50 0.0M
2021-08-13 115.00 118.00 112.50 112.50 0.0M
2021-08-12 112.50 114.50 108.50 114.50 0.0M
2021-08-11 111.00 113.50 105.00 109.50 0.0M
2021-08-10 119.00 119.50 109.50 110.50 0.0M
2021-08-09 110.00 118.00 109.00 118.00 0.0M
2021-08-06 103.50 110.00 103.00 107.50 0.0M
2021-08-05 110.00 111.50 102.00 103.50 0.0M
2021-08-04 105.00 108.00 104.50 108.00 0.0M
2021-08-03 105.00 106.50 103.00 104.00 0.0M
2021-08-02 101.50 106.50 98.80 105.00 0.0M
2021-07-30 109.00 109.00 101.00 101.50 0.0M
2021-07-29 103.50 111.50 102.50 109.50 0.0M
2021-07-28 104.50 107.00 98.50 101.50 0.0M
2021-07-27 112.50 112.50 103.00 104.00 0.0M
2021-07-26 110.50 113.00 109.00 112.50 0.0M
2021-07-23 112.00 112.50 107.50 109.00 0.0M
2021-07-22 107.50 110.00 102.00 109.50 0.0M
2021-07-21 113.00 114.00 103.00 105.50 0.0M
2021-07-20 112.50 114.00 107.50 111.00 0.0M
2021-07-19 113.50 116.00 111.50 115.00 0.0M
2021-07-16 117.50 119.00 112.00 112.50 0.0M
2021-07-15 113.50 121.50 111.00 118.00 0.0M
2021-07-14 108.50 115.50 103.50 112.00 0.0M
2021-07-13 123.50 125.00 111.00 111.00 0.0M
2021-07-12 117.50 123.50 116.00 123.00 0.0M
2021-07-09 121.00 123.00 115.00 115.00 0.0M
2021-07-08 123.00 123.50 117.50 122.50 0.0M
2021-07-07 121.00 125.00 115.00 121.50 0.0M
2021-07-06 126.00 129.00 120.00 120.00 0.0M
2021-07-05 127.00 128.00 116.50 124.50 0.0M
2021-07-02 134.00 134.50 123.00 128.00 0.0M
2021-07-01 134.50 140.00 130.50 131.00 0.0M
2021-06-30 132.50 140.00 128.00 134.00 0.0M
2021-06-29 138.00 140.50 130.00 130.50 0.0M
2021-06-28 136.00 145.00 134.00 137.50 0.0M
2021-06-25 138.00 141.00 133.00 134.00 0.0M
2021-06-24 136.00 144.00 128.00 134.50 0.0M
2021-06-23 140.00 142.00 126.00 132.00 0.0M
2021-06-22 155.00 160.00 138.00 138.50 0.1M
2021-06-21 147.00 158.50 147.00 149.50 0.0M
2021-06-18 137.50 145.50 136.00 145.50 0.0M
2021-06-17 121.50 132.50 121.00 132.50 0.0M
2021-06-16 127.00 132.50 120.00 120.50 0.0M
2021-06-15 130.00 133.50 126.50 126.50 0.0M
2021-06-11 133.50 141.00 129.00 131.00 0.0M
2021-06-10 123.00 130.50 116.00 130.50 0.0M
2021-06-09 123.00 130.00 117.00 119.00 0.0M
2021-06-08 111.50 119.50 110.00 119.50 0.0M
2021-06-07 124.50 125.50 108.00 109.00 0.0M
2021-06-04 120.00 120.00 113.50 120.00 0.0M
2021-06-03 105.00 109.50 105.00 109.50 0.0M
2021-06-02 93.40 99.80 91.00 99.80 0.0M
2021-06-01 85.90 91.90 83.40 90.80 0.0M
2021-05-31 83.00 86.80 82.80 84.10 0.0M
2021-05-28 78.60 80.70 77.50 80.20 0.0M
2021-05-27 75.10 80.50 75.10 78.10 0.0M
2021-05-26 72.20 75.70 72.20 74.90 0.0M
2021-05-25 74.10 74.80 72.60 73.60 0.0M
2021-05-24 73.60 75.60 73.00 74.00 0.0M
2021-05-21 73.40 74.30 72.50 74.00 0.0M
2021-05-20 72.80 73.60 71.40 71.80 0.0M
2021-05-19 72.90 74.60 70.60 72.80 0.0M
2021-05-18 68.30 73.00 67.40 72.90 0.0M
2021-05-17 67.00 70.50 65.80 66.80 0.0M
2021-05-14 72.20 73.50 70.30 71.00 0.0M
2021-05-13 70.60 72.90 67.20 71.90 0.0M
2021-05-12 76.30 77.30 69.90 71.20 0.0M
2021-05-11 81.30 81.40 76.60 77.60 0.0M
2021-05-10 81.00 81.80 80.20 80.80 0.0M
2021-05-07 79.70 80.00 78.80 79.70 0.0M
2021-05-06 78.80 79.80 77.80 78.60 0.0M
2021-05-05 77.30 79.20 75.50 77.80 0.0M
2021-05-04 81.90 82.30 74.80 77.30 0.0M
2021-05-03 80.60 82.90 80.00 80.60 0.0M
2021-04-29 79.80 80.20 79.20 79.90 0.0M
2021-04-28 80.50 81.00 79.70 80.00 0.0M
2021-04-27 81.80 81.80 79.50 80.60 0.0M
2021-04-26 78.60 82.50 78.50 81.80 0.0M
2021-04-23 80.70 81.50 77.70 78.80 0.0M
2021-04-22 85.30 87.70 79.80 80.00 0.0M
2021-04-21 80.00 83.00 79.60 83.00 0.0M
2021-04-20 80.50 80.50 79.10 80.00 0.0M
2021-04-19 80.30 80.90 79.50 80.60 0.0M
2021-04-16 78.10 79.90 77.90 79.90 0.0M
2021-04-15 78.00 78.20 77.30 77.70 0.0M
2021-04-14 79.70 79.70 76.30 78.10 0.0M
2021-04-13 80.10 80.20 78.90 79.20 0.0M
2021-04-12 79.00 80.10 78.80 79.00 0.0M
2021-04-09 80.10 80.20 78.30 79.00 0.0M
2021-04-08 81.00 81.30 79.70 79.90 0.0M
2021-04-07 80.80 81.40 80.40 80.50 0.0M
2021-04-06 80.90 81.00 78.20 79.70 0.0M
2021-04-01 84.50 84.50 80.50 80.50 0.0M
2021-03-31 79.70 82.50 79.70 82.30 0.0M
2021-03-30 80.70 81.00 79.40 80.10 0.0M
2021-03-29 79.60 80.50 78.90 80.50 0.0M
2021-03-26 78.20 79.20 77.90 78.70 0.0M
2021-03-25 77.50 78.30 77.10 78.10 0.0M
2021-03-24 76.60 77.60 76.30 77.50 0.0M
2021-03-23 79.00 79.40 76.50 77.20 0.0M
2021-03-22 77.30 79.80 76.70 78.50 0.0M
2021-03-19 76.10 77.00 75.10 76.10 0.0M
2021-03-18 78.40 78.40 75.50 76.10 0.0M
2021-03-17 76.10 76.10 76.10 76.10 0.0M
2021-03-16 69.00 70.00 68.70 69.20 0.0M
2021-03-15 68.30 68.90 68.20 68.80 0.0M
2021-03-12 68.40 68.40 67.50 68.10 0.0M
2021-03-11 67.40 68.30 66.90 68.00 0.0M
2021-03-10 67.90 68.00 66.30 67.10 0.0M
2021-03-09 66.20 67.70 65.00 67.20 0.0M
2021-03-08 66.60 66.60 65.30 65.40 0.0M
2021-03-05 65.50 66.70 65.20 65.90 0.0M
2021-03-04 65.50 66.40 64.50 66.10 0.0M
2021-03-03 65.00 66.00 63.50 65.50 0.0M
2021-03-02 66.50 68.40 64.50 65.10 0.0M
2021-02-26 63.00 65.00 62.90 64.60 0.0M
2021-02-25 63.00 63.70 63.00 63.60 0.0M
2021-02-24 63.70 64.10 62.50 62.60 0.0M
2021-02-23 64.00 64.50 63.00 63.70 0.0M
2021-02-22 63.60 64.60 63.30 64.00 0.0M
2021-02-19 63.20 63.20 62.40 63.00 0.0M
2021-02-18 63.30 63.40 62.50 63.10 0.0M
2021-02-17 62.00 62.90 61.30 62.90 0.0M
2021-02-05 61.80 61.80 60.50 60.50 0.0M
2021-02-04 60.50 61.40 60.10 61.40 0.0M
2021-02-03 60.40 61.60 60.30 60.70 0.0M
2021-02-02 59.40 61.40 59.00 60.60 0.0M
2021-02-01 58.90 59.60 57.70 58.80 0.0M
2021-01-29 61.00 61.30 59.00 59.00 0.0M
2021-01-28 59.10 60.90 58.50 60.30 0.0M
2021-01-27 60.50 60.80 59.00 60.00 0.0M
2021-01-26 58.70 59.70 58.30 59.30 0.0M
2021-01-25 56.90 58.40 56.80 58.40 0.0M
2021-01-22 56.10 57.00 56.10 56.90 0.0M
2021-01-21 56.60 57.80 55.90 56.00 0.0M
2021-01-20 58.30 58.40 55.50 56.20 0.0M
2021-01-19 58.90 58.90 57.50 58.20 0.0M
2021-01-18 57.50 57.90 55.40 57.80 0.0M
2021-01-15 61.60 61.60 58.00 58.10 0.0M
2021-01-14 60.20 61.50 60.20 61.00 0.0M
2021-01-13 60.50 61.00 60.10 60.30 0.0M
2021-01-12 62.40 62.50 60.50 60.50 0.0M
2021-01-11 62.50 62.80 61.70 62.40 0.0M
2021-01-08 63.00 63.40 61.90 62.00 0.0M
2021-01-07 63.20 63.20 61.50 62.70 0.0M
2021-01-06 64.80 65.40 61.50 62.50 0.0M
2021-01-05 66.70 66.70 64.70 65.00 0.0M
2021-01-04 66.70 67.90 66.40 66.50 0.0M