中菲行

5609
🏛️ 中国台湾 →
77.70
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 69.70 70.20 69.70 69.80 0.0M
2022-12-29 69.80 70.20 69.20 69.50 0.0M
2022-12-28 70.90 70.90 69.70 69.80 0.0M
2022-12-27 70.20 71.20 70.20 70.80 0.0M
2022-12-26 73.00 73.00 70.10 70.20 0.0M
2022-12-23 73.30 73.30 71.50 71.80 0.0M
2022-12-22 70.90 74.80 70.80 73.00 0.0M
2022-12-21 70.30 70.40 69.70 69.80 0.0M
2022-12-20 70.60 71.50 69.10 69.40 0.0M
2022-12-19 72.00 72.40 70.60 70.60 0.0M
2022-12-16 71.00 73.80 71.00 72.00 0.0M
2022-12-15 70.60 71.70 70.40 71.10 0.0M
2022-12-14 70.30 70.60 70.00 70.40 0.0M
2022-12-13 70.70 71.40 70.50 70.60 0.0M
2022-12-12 71.70 71.70 70.30 70.60 0.0M
2022-12-09 71.80 72.10 71.60 71.70 0.0M
2022-12-08 71.90 72.60 71.90 72.20 0.0M
2022-12-07 71.60 73.30 71.60 72.60 0.0M
2022-12-06 74.20 74.30 72.60 72.70 0.0M
2022-12-05 74.10 74.60 73.60 74.60 0.0M
2022-12-02 73.90 74.20 73.60 74.10 0.0M
2022-12-01 73.50 74.10 73.10 73.30 0.0M
2022-11-30 73.00 73.60 72.60 72.70 0.0M
2022-11-29 72.60 73.00 72.10 72.70 0.0M
2022-11-28 72.50 72.90 72.10 72.60 0.0M
2022-11-25 73.00 73.50 72.40 72.50 0.0M
2022-11-24 72.20 72.50 71.50 72.50 0.0M
2022-11-23 70.80 71.50 70.70 71.40 0.0M
2022-11-22 70.10 71.10 69.60 70.80 0.0M
2022-11-21 69.50 70.70 68.80 70.40 0.0M
2022-11-18 70.50 70.60 69.40 69.50 0.0M
2022-11-17 70.70 70.70 70.00 70.50 0.0M
2022-11-16 70.60 70.80 69.90 70.40 0.0M
2022-11-15 70.20 70.70 69.80 70.60 0.0M
2022-11-14 70.00 70.80 69.90 70.20 0.0M
2022-11-11 70.10 71.30 69.80 69.90 0.0M
2022-11-10 68.70 69.60 68.50 69.40 0.0M
2022-11-09 68.50 69.10 67.90 68.80 0.0M
2022-11-08 67.20 68.60 67.20 67.70 0.0M
2022-11-07 67.00 67.50 66.10 67.30 0.0M
2022-11-04 64.40 67.50 64.00 66.00 0.0M
2022-11-03 63.50 64.40 63.30 64.20 0.0M
2022-11-02 62.30 64.40 62.30 64.40 0.0M
2022-11-01 61.90 62.50 61.80 62.00 0.0M
2022-10-31 61.50 62.50 61.50 61.90 0.0M
2022-10-28 60.20 61.80 60.20 61.30 0.0M
2022-10-27 59.10 60.90 59.10 60.60 0.0M
2022-10-26 59.80 59.80 57.60 59.00 0.0M
2022-10-25 61.30 61.50 59.60 59.80 0.0M
2022-10-24 62.20 62.90 61.30 61.30 0.0M
2022-10-21 60.80 61.50 59.90 61.50 0.0M
2022-10-20 62.00 62.00 59.10 60.50 0.0M
2022-10-19 61.30 62.90 61.30 61.60 0.0M
2022-10-18 62.10 62.90 60.80 61.20 0.0M
2022-10-17 62.20 62.20 58.50 61.00 0.0M
2022-10-14 62.00 64.30 61.80 63.00 0.0M
2022-10-13 63.50 65.70 60.60 60.80 0.0M
2022-10-12 61.30 62.00 60.50 60.50 0.0M
2022-10-11 63.90 63.90 61.90 62.20 0.0M
2022-10-07 64.00 64.90 63.40 64.30 0.0M
2022-10-06 64.90 65.00 63.50 64.40 0.0M
2022-10-05 65.00 66.30 64.60 65.00 0.0M
2022-10-04 64.00 64.60 63.50 64.30 0.0M
2022-10-03 61.00 64.00 61.00 63.10 0.0M
2022-09-30 60.00 61.80 58.70 61.60 0.0M
2022-09-29 60.90 62.00 60.70 60.90 0.0M
2022-09-28 66.60 66.60 60.40 60.40 0.0M
2022-09-27 65.10 66.60 64.30 66.60 0.0M
2022-09-26 70.00 70.00 65.20 65.20 0.0M
2022-09-23 70.60 71.60 70.40 70.40 0.0M
2022-09-22 70.70 71.30 69.80 70.60 0.0M
2022-09-21 70.50 72.80 70.50 70.70 0.0M
2022-09-20 70.50 71.40 70.30 71.10 0.0M
2022-09-19 72.20 72.20 69.90 70.30 0.0M
2022-09-16 72.40 72.40 71.80 72.20 0.0M
2022-09-15 72.40 73.40 72.20 72.80 0.0M
2022-09-14 69.90 72.00 69.00 72.00 0.0M
2022-09-13 71.20 71.80 70.80 71.50 0.0M
2022-09-12 70.10 72.00 70.10 70.80 0.0M
2022-09-08 71.00 71.00 69.00 70.00 0.0M
2022-09-07 71.00 71.00 69.60 70.20 0.0M
2022-09-06 71.00 72.60 70.40 71.00 0.0M
2022-09-05 72.70 74.00 71.10 71.90 0.0M
2022-09-02 78.00 78.00 74.00 74.30 0.0M
2022-09-01 79.80 79.80 78.10 78.10 0.0M
2022-08-31 80.00 81.40 79.80 80.80 0.0M
2022-08-30 79.50 80.70 79.50 80.60 0.0M
2022-08-29 79.10 79.50 78.40 79.20 0.0M
2022-08-26 82.60 82.60 81.50 81.80 0.0M
2022-08-25 81.70 82.00 81.30 81.30 0.0M
2022-08-24 81.40 81.60 80.30 80.70 0.0M
2022-08-23 81.30 81.30 80.50 80.80 0.0M
2022-08-22 83.10 83.10 81.80 81.80 0.0M
2022-08-19 83.40 83.60 82.80 83.40 0.0M
2022-08-18 82.20 83.30 82.20 83.20 0.0M
2022-08-17 82.10 83.40 82.10 82.60 0.0M
2022-08-16 82.70 82.70 81.60 82.00 0.0M
2022-08-15 84.60 84.60 82.00 82.60 0.0M
2022-08-12 83.60 84.40 83.40 84.00 0.0M
2022-08-11 84.50 85.00 83.20 84.00 0.0M
2022-08-10 83.50 85.90 82.10 84.10 0.0M
2022-08-09 74.30 82.00 74.00 82.00 0.0M
2022-08-08 73.60 74.60 72.70 74.60 0.0M
2022-08-05 72.30 74.10 72.30 73.90 0.0M
2022-08-04 71.90 72.10 70.90 71.80 0.0M
2022-08-03 72.40 73.40 72.10 72.20 0.0M
2022-08-02 73.90 73.90 72.30 72.40 0.0M
2022-08-01 75.80 75.80 74.20 74.70 0.0M
2022-07-29 73.10 74.90 73.10 74.50 0.0M
2022-07-28 73.30 73.50 72.40 73.10 0.0M
2022-07-27 72.80 73.50 72.40 72.80 0.0M
2022-07-26 72.90 73.50 72.50 72.70 0.0M
2022-07-25 73.50 73.50 72.50 73.30 0.0M
2022-07-22 74.50 74.70 73.60 73.90 0.0M
2022-07-21 72.90 74.70 72.90 73.80 0.0M
2022-07-20 73.30 73.40 72.20 72.20 0.0M
2022-07-19 70.00 72.40 70.00 72.20 0.0M
2022-07-18 70.40 71.40 70.40 70.50 0.0M
2022-07-15 70.10 70.40 69.50 70.20 0.0M
2022-07-14 69.10 70.20 68.50 70.00 0.0M
2022-07-13 70.00 70.50 69.20 69.20 0.0M
2022-07-12 69.40 69.80 67.60 68.70 0.0M
2022-07-11 72.00 72.00 70.00 70.40 0.0M
2022-07-08 70.50 72.40 70.40 72.00 0.0M
2022-07-07 69.10 70.00 67.80 69.70 0.0M
2022-07-06 68.40 69.50 67.70 68.00 0.0M
2022-07-05 68.70 69.30 66.80 68.60 0.0M
2022-07-04 67.10 69.00 66.50 67.00 0.0M
2022-07-01 70.00 70.90 67.50 67.50 0.0M
2022-06-30 71.90 72.10 70.10 70.10 0.0M
2022-06-29 73.30 73.80 71.50 71.90 0.0M
2022-06-28 75.60 75.60 72.60 74.30 0.0M
2022-06-27 73.80 77.10 73.50 76.10 0.0M
2022-06-24 71.50 74.00 71.00 71.40 0.0M
2022-06-23 72.20 72.60 69.90 69.90 0.0M
2022-06-22 76.50 76.50 71.80 72.20 0.0M
2022-06-21 77.60 78.70 75.60 76.70 0.0M
2022-06-20 83.80 84.00 76.40 76.60 0.0M
2022-06-17 85.00 86.00 81.00 83.70 0.0M
2022-06-16 91.20 91.70 86.40 86.50 0.0M
2022-06-15 104.00 104.50 100.50 101.00 0.0M
2022-06-14 102.00 104.00 101.00 103.50 0.0M
2022-06-13 104.00 105.50 102.50 103.00 0.0M
2022-06-10 107.50 108.00 106.00 106.50 0.0M
2022-06-09 110.50 110.50 108.50 108.50 0.0M
2022-06-08 110.50 111.50 109.50 110.50 0.0M
2022-06-07 109.50 110.50 109.00 110.00 0.0M
2022-06-06 109.00 110.50 109.00 110.00 0.0M
2022-06-02 109.00 109.50 108.50 109.00 0.0M
2022-06-01 108.00 109.50 108.00 109.50 0.0M
2022-05-31 109.50 109.50 107.00 108.00 0.0M
2022-05-30 110.50 110.50 108.50 109.00 0.0M
2022-05-27 109.50 109.50 108.50 109.50 0.0M
2022-05-26 109.00 109.50 108.00 108.50 0.0M
2022-05-25 108.50 109.00 107.00 108.00 0.0M
2022-05-24 110.00 110.00 107.50 107.50 0.0M
2022-05-23 106.50 111.00 106.50 108.50 0.0M
2022-05-20 106.00 107.00 105.50 106.00 0.0M
2022-05-19 104.00 105.50 103.50 105.50 0.0M
2022-05-18 106.00 107.50 106.00 107.00 0.0M
2022-05-17 107.00 108.50 104.50 105.50 0.0M
2022-05-16 112.50 112.50 107.00 107.50 0.0M
2022-05-13 110.50 112.00 109.00 111.00 0.0M
2022-05-12 112.00 114.00 108.50 108.50 0.0M
2022-05-11 109.50 112.00 109.00 110.50 0.0M
2022-05-10 104.50 108.50 104.00 108.50 0.0M
2022-05-09 109.00 109.50 106.00 106.00 0.0M
2022-05-06 105.00 108.50 104.50 108.50 0.0M
2022-05-05 108.50 108.50 106.50 107.00 0.0M
2022-05-04 106.00 108.00 105.50 107.00 0.0M
2022-05-03 104.00 105.00 103.00 105.00 0.0M
2022-04-29 103.00 104.50 102.50 104.00 0.0M
2022-04-28 102.50 103.00 101.50 101.50 0.0M
2022-04-26 105.00 105.00 104.00 104.00 0.0M
2022-04-22 107.50 109.00 106.50 109.00 0.0M
2022-04-21 109.50 110.50 107.00 108.00 0.0M
2022-04-20 109.50 111.50 108.50 109.00 0.0M
2022-04-19 109.00 112.00 108.00 108.50 0.0M
2022-04-18 112.00 115.50 108.00 108.50 0.0M
2022-04-15 108.00 111.00 107.50 109.50 0.0M
2022-04-14 108.50 111.50 107.50 108.00 0.0M
2022-04-13 106.00 109.00 106.00 107.50 0.0M
2022-04-12 106.00 106.50 103.50 106.00 0.0M
2022-04-11 106.00 107.00 105.00 106.00 0.0M
2022-04-08 106.00 107.00 105.00 105.50 0.0M
2022-04-07 107.50 108.00 104.50 104.50 0.0M
2022-04-06 105.50 107.50 104.50 107.50 0.0M
2022-04-01 104.50 106.00 103.50 105.50 0.0M
2022-03-31 105.50 106.00 105.00 105.00 0.0M
2022-03-30 106.00 106.50 105.00 106.00 0.0M
2022-03-29 106.50 106.50 104.50 104.50 0.0M
2022-03-28 102.50 104.50 101.50 104.50 0.0M
2022-03-25 105.50 106.00 103.00 103.00 0.0M
2022-03-24 105.50 106.00 104.50 105.00 0.0M
2022-03-23 106.00 106.50 105.00 105.50 0.0M
2022-03-22 105.00 106.00 105.00 105.50 0.0M
2022-03-21 109.00 109.00 105.50 106.00 0.0M
2022-03-18 106.00 107.00 104.50 107.00 0.0M
2022-03-17 102.50 105.00 102.00 104.50 0.0M
2022-03-16 103.50 104.00 99.50 101.00 0.0M
2022-03-15 105.00 105.50 101.50 101.50 0.0M
2022-03-14 103.50 105.50 103.00 104.00 0.0M
2022-03-11 102.50 104.00 102.00 103.00 0.0M
2022-03-10 103.50 105.00 101.50 103.50 0.0M
2022-03-09 99.70 102.00 98.70 101.50 0.0M
2022-03-08 98.80 101.00 96.30 98.30 0.0M
2022-03-07 107.50 108.00 101.00 101.00 0.0M
2022-03-04 106.50 111.00 105.50 108.50 0.0M
2022-03-03 104.50 110.00 103.00 108.00 0.0M
2022-03-02 103.00 104.00 101.50 103.00 0.0M
2022-03-01 101.00 103.50 100.50 103.00 0.0M
2022-02-25 101.00 102.00 100.00 100.50 0.0M
2022-02-24 101.00 102.50 98.90 99.70 0.0M
2022-02-23 100.50 103.00 100.50 102.50 0.0M
2022-02-22 103.00 103.00 99.70 100.50 0.0M
2022-02-21 102.00 104.50 102.00 103.50 0.0M
2022-02-18 101.00 103.50 100.00 102.50 0.0M
2022-02-17 102.00 103.00 100.50 102.00 0.0M
2022-02-16 102.50 102.50 101.50 102.00 0.0M
2022-02-15 100.00 102.00 100.00 100.50 0.0M
2022-02-14 101.00 103.50 99.70 99.70 0.0M
2022-02-11 102.00 103.00 101.50 102.00 0.0M
2022-02-10 102.50 103.50 101.00 103.00 0.0M
2022-02-09 102.50 104.00 102.00 102.00 0.0M
2022-02-08 102.00 105.00 101.50 101.50 0.0M
2022-02-07 97.00 104.50 97.00 102.00 0.0M
2022-01-26 95.00 98.00 95.00 96.20 0.0M
2022-01-25 97.50 97.50 95.00 95.00 0.0M
2022-01-24 97.80 98.30 95.80 97.50 0.0M
2022-01-21 101.00 101.00 98.50 98.50 0.0M
2022-01-20 102.50 103.00 101.00 102.00 0.0M
2022-01-19 102.50 104.50 102.00 102.00 0.0M
2022-01-18 102.50 104.00 102.50 103.50 0.0M
2022-01-17 104.00 104.00 102.50 103.50 0.0M
2022-01-14 103.50 104.50 101.50 104.00 0.0M
2022-01-13 106.00 107.00 104.00 104.00 0.0M
2022-01-12 112.50 113.50 106.00 107.00 0.0M
2022-01-11 109.00 113.00 107.00 110.50 0.0M
2022-01-10 109.00 114.50 107.00 109.00 0.0M
2022-01-07 106.50 109.00 104.50 107.50 0.0M
2022-01-06 104.00 106.50 103.00 105.50 0.0M
2022-01-05 104.50 105.50 103.50 104.00 0.0M
2022-01-04 103.50 104.50 103.00 104.00 0.0M
2022-01-03 106.00 106.00 103.50 103.50 0.0M