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
2025-10-03 79.00 79.20 78.20 78.30 0.1M
2025-10-02 78.90 79.00 78.50 78.90 0.1M
2025-10-01 79.60 79.60 79.10 79.10 0.1M
2025-09-30 79.20 79.50 79.00 79.30 0.1M
2025-09-26 79.70 79.70 79.00 79.20 0.1M
2025-09-25 79.30 79.90 79.30 79.60 0.1M
2025-09-24 78.40 79.00 78.40 79.00 0.0M
2025-09-23 78.80 78.90 78.40 78.40 0.2M
2025-09-22 79.40 79.40 78.80 78.80 0.1M
2025-09-19 78.60 79.50 78.60 79.40 0.1M
2025-09-18 78.70 79.30 78.70 78.90 0.1M
2025-09-17 79.00 79.20 78.80 79.00 0.1M
2025-09-16 79.00 79.20 78.60 78.90 0.1M
2025-09-15 80.00 80.00 79.00 79.00 0.1M
2025-09-12 79.60 80.00 79.50 79.90 0.1M
2025-09-11 81.50 81.50 79.80 79.80 0.1M
2025-09-10 82.00 82.20 80.90 81.00 0.3M
2025-09-09 80.00 82.30 80.00 81.90 0.6M
2025-09-08 79.40 80.20 79.40 79.90 0.1M
2025-09-05 79.30 79.60 79.30 79.40 0.1M
2025-09-04 79.10 79.50 79.00 79.30 0.1M
2025-09-03 78.80 79.20 78.50 79.00 0.1M
2025-09-02 79.30 79.30 78.50 78.80 0.1M
2025-09-01 79.90 79.90 78.90 78.90 0.1M
2025-08-29 79.70 79.80 79.10 79.10 0.1M
2025-08-28 78.50 80.00 78.50 79.70 0.2M
2025-08-27 78.30 78.90 78.20 78.50 0.1M
2025-08-26 78.70 78.70 78.50 78.50 0.0M
2025-08-25 78.90 79.20 78.40 78.70 0.1M
2025-08-22 79.60 79.60 78.60 78.80 0.1M
2025-08-21 79.60 80.00 78.80 79.60 0.1M
2025-08-20 79.60 79.60 78.30 78.80 0.2M
2025-08-19 80.90 80.90 79.40 79.70 0.2M
2025-08-18 81.00 81.50 80.80 81.00 0.2M
2025-08-15 80.70 81.00 80.30 80.80 0.3M
2025-08-14 79.50 80.50 79.40 80.30 0.3M
2025-08-13 79.50 79.70 78.90 79.10 0.2M
2025-08-12 78.50 79.50 78.20 79.50 0.3M
2025-08-11 78.80 78.80 78.00 78.50 0.4M
2025-08-08 75.80 77.50 75.60 77.50 0.2M
2025-08-07 75.70 76.00 75.70 75.80 0.1M
2025-08-06 76.10 76.60 75.80 76.20 0.1M
2025-08-05 76.30 76.90 76.30 76.70 0.0M
2025-08-04 76.30 76.80 75.80 76.40 0.1M
2025-08-01 76.10 76.60 75.30 76.60 0.1M
2025-07-31 76.00 76.00 75.30 75.80 0.1M
2025-07-30 76.90 77.00 75.90 76.40 0.0M
2025-07-29 77.00 77.00 76.20 76.30 0.0M
2025-07-28 77.00 77.10 76.50 77.00 0.1M
2025-07-25 77.20 77.20 76.60 76.60 0.0M
2025-07-24 76.30 77.40 76.30 77.10 0.1M
2025-07-23 76.50 77.10 76.50 76.60 0.0M
2025-07-22 77.30 77.40 75.10 76.50 0.1M
2025-07-21 76.90 77.30 76.50 77.30 0.1M
2025-07-18 76.60 77.00 76.50 76.90 0.1M
2025-07-17 77.00 77.10 76.50 76.80 0.1M
2025-07-16 76.40 77.00 76.00 77.00 0.1M
2025-07-15 75.80 76.50 75.80 76.50 0.0M
2025-07-14 76.90 76.90 76.20 76.40 0.0M
2025-07-11 76.20 76.90 75.80 76.60 0.1M
2025-07-10 76.00 76.10 75.60 75.90 0.1M
2025-07-09 75.70 75.80 75.00 75.80 0.1M
2025-07-08 76.30 76.30 74.60 74.70 0.0M
2025-07-07 76.10 76.10 74.90 75.50 0.1M
2025-07-04 74.70 75.70 74.40 75.30 0.2M
2025-07-03 74.60 74.60 74.10 74.20 0.1M
2025-07-02 74.40 74.40 74.00 74.40 0.0M
2025-07-01 73.50 74.20 73.50 73.80 0.1M
2025-06-30 73.80 73.90 73.50 73.50 0.1M
2025-06-27 73.80 74.30 73.70 74.10 0.1M
2025-06-26 73.10 74.00 73.10 73.80 0.1M
2025-06-25 72.90 73.50 72.80 73.40 0.0M
2025-06-24 72.50 73.30 72.50 72.90 0.1M
2025-06-23 72.00 73.00 72.00 72.50 0.1M
2025-06-20 73.00 73.00 72.00 72.00 0.2M
2025-06-19 73.90 73.90 73.20 73.20 0.1M
2025-06-18 74.40 74.50 74.20 74.20 0.1M
2025-06-17 74.50 74.60 74.30 74.30 0.1M
2025-06-16 74.50 74.50 74.10 74.40 0.1M
2025-06-13 76.80 76.80 74.70 74.80 0.2M
2025-06-12 75.60 75.90 75.50 75.80 0.1M
2025-06-11 74.90 75.70 74.90 75.60 0.2M
2025-06-10 75.20 75.40 74.70 74.80 0.3M
2025-06-09 76.50 76.50 75.10 75.20 0.3M
2025-06-06 77.00 77.50 76.30 76.60 1.1M
2025-06-05 84.10 84.50 82.90 83.30 1.0M
2025-06-04 83.70 83.90 83.50 83.60 0.5M
2025-06-03 83.50 84.10 83.40 83.70 0.4M
2025-06-02 83.30 83.50 82.50 83.40 0.3M
2025-05-29 83.80 83.80 82.90 83.30 0.3M
2025-05-28 82.10 84.00 82.10 82.90 0.4M
2025-05-27 82.00 82.30 81.60 82.10 0.3M
2025-05-26 82.90 82.90 82.00 82.00 0.2M
2025-05-23 83.30 83.30 82.10 82.20 0.2M
2025-05-22 81.50 82.90 81.30 82.90 0.2M
2025-05-21 82.00 82.20 81.60 81.80 0.1M
2025-05-20 81.40 81.70 81.10 81.50 0.1M
2025-05-19 82.80 82.80 80.60 80.60 0.4M
2025-05-16 81.60 85.80 81.60 82.50 0.7M
2025-05-15 81.70 81.90 80.90 81.10 0.3M
2025-05-14 79.80 80.80 79.60 80.30 0.2M
2025-05-13 80.40 81.90 79.50 79.50 0.4M
2025-05-12 78.10 78.80 78.10 78.60 0.1M
2025-05-09 78.30 78.40 77.80 78.10 0.1M
2025-05-08 76.50 77.40 76.50 77.40 0.1M
2025-05-07 76.30 76.30 75.50 76.10 0.1M
2025-05-06 74.20 76.10 74.20 75.90 0.1M
2025-05-05 75.60 75.60 73.80 74.20 0.2M
2025-05-02 74.50 75.70 74.50 75.00 0.1M
2025-04-30 76.60 76.90 73.60 73.60 0.2M
2025-04-29 76.60 76.70 76.40 76.60 0.1M
2025-04-28 76.20 76.50 75.80 76.50 0.1M
2025-04-25 76.50 76.70 75.70 76.10 0.1M
2025-04-24 75.40 75.80 75.30 75.50 0.0M
2025-04-23 74.70 75.90 74.70 75.20 0.0M
2025-04-22 75.00 75.00 74.10 74.20 0.1M
2025-04-21 77.00 77.00 75.20 75.20 0.1M
2025-04-18 76.40 77.10 76.30 77.00 0.1M
2025-04-17 75.50 76.40 75.40 75.90 0.1M
2025-04-16 78.30 78.40 76.50 76.50 0.2M
2025-04-15 77.20 78.70 77.20 78.40 0.1M
2025-04-14 79.20 79.50 77.00 77.20 0.3M
2025-04-11 73.70 77.70 71.80 76.40 0.4M
2025-04-10 74.30 74.30 72.50 74.30 0.2M
2025-04-09 72.60 72.60 66.90 67.60 0.4M
2025-04-08 69.20 73.70 67.60 72.40 0.5M
2025-04-07 72.60 72.60 72.60 72.60 0.2M
2025-04-02 80.00 80.60 79.70 80.60 0.0M
2025-04-01 79.40 80.30 79.30 80.30 0.1M
2025-03-31 80.90 80.90 79.00 79.10 0.3M
2025-03-28 81.90 81.90 80.80 80.90 0.2M
2025-03-27 82.60 83.00 82.00 82.20 0.1M
2025-03-26 82.40 83.00 82.40 83.00 0.0M
2025-03-25 82.80 82.80 82.30 82.40 0.1M
2025-03-24 83.30 83.30 82.80 82.80 0.0M
2025-03-21 83.00 83.50 82.90 83.30 0.1M
2025-03-20 82.30 83.40 82.30 83.40 0.1M
2025-03-19 83.10 83.10 82.50 82.60 0.1M
2025-03-18 82.10 82.70 82.10 82.70 0.1M
2025-03-17 82.90 83.00 82.60 82.60 0.1M
2025-03-14 83.00 83.00 82.30 82.80 0.1M
2025-03-13 83.40 83.70 83.20 83.20 0.2M
2025-03-12 82.50 83.40 82.40 83.10 0.1M
2025-03-11 82.10 82.60 81.50 82.50 0.1M
2025-03-10 83.50 83.50 82.80 83.00 0.1M
2025-03-07 83.50 84.00 83.30 83.50 0.1M
2025-03-06 83.40 84.20 83.20 83.30 0.1M
2025-03-05 82.50 83.80 82.50 83.40 0.1M
2025-03-04 82.20 82.90 81.50 82.90 0.1M
2025-03-03 82.80 82.80 82.10 82.30 0.1M
2025-02-27 83.70 84.40 82.80 82.80 0.0M
2025-02-26 83.10 83.50 83.10 83.20 0.0M
2025-02-25 83.00 83.60 82.90 83.10 0.0M
2025-02-24 82.10 82.90 82.10 82.90 0.0M
2025-02-21 82.00 82.40 81.90 82.10 0.0M
2025-02-20 82.00 82.60 81.90 81.90 0.0M
2025-02-19 82.80 82.80 82.30 82.30 0.0M
2025-02-18 82.50 82.50 82.10 82.30 0.0M
2025-02-17 81.80 82.80 81.70 82.50 0.0M
2025-02-14 82.10 82.10 81.50 81.90 0.0M
2025-02-13 81.10 84.30 81.00 81.90 0.0M
2025-02-12 80.40 81.20 80.40 80.90 0.0M
2025-02-11 80.40 80.70 80.20 80.30 0.0M
2025-02-10 80.30 81.00 79.80 80.40 0.0M
2025-02-07 80.50 81.00 80.10 80.30 0.0M
2025-02-06 80.00 80.70 80.00 80.40 0.0M
2025-02-05 79.50 80.30 79.50 80.00 0.0M
2025-02-04 80.30 80.30 79.30 79.30 0.0M
2025-02-03 80.40 80.40 79.50 80.40 0.0M
2025-01-22 80.20 80.60 80.00 80.40 0.0M
2025-01-21 79.70 80.30 79.70 80.00 0.0M
2025-01-20 80.10 80.10 79.60 79.80 0.0M
2025-01-17 80.00 80.30 79.80 80.10 0.0M
2025-01-16 79.80 80.20 79.80 80.10 0.0M
2025-01-15 80.80 80.80 79.80 80.30 0.0M
2025-01-14 80.70 80.70 79.80 80.20 0.0M
2025-01-13 80.60 80.60 79.10 80.00 0.0M
2025-01-10 81.00 81.00 80.30 80.80 0.1M
2025-01-09 82.60 82.60 81.40 81.50 0.0M
2025-01-08 82.50 82.90 82.10 82.60 0.0M
2025-01-07 82.50 83.20 82.40 82.70 0.0M
2025-01-06 81.30 82.30 81.20 81.90 0.0M
2025-01-03 81.60 81.60 81.10 81.20 0.1M
2025-01-02 82.00 82.00 81.40 81.50 0.0M