儒鸿

1476
🏛️ 中国台湾 →
441.50
最后更新: 2025-10-01
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
2025-10-01 444.00 444.50 435.00 441.50 0.6M
2025-09-30 448.50 452.50 437.50 438.50 0.7M
2025-09-26 445.00 455.00 440.00 442.00 1.0M
2025-09-25 442.00 447.50 437.50 446.50 0.8M
2025-09-24 435.00 435.00 427.00 434.00 0.7M
2025-09-23 437.50 438.00 427.50 431.50 0.7M
2025-09-22 440.00 443.50 435.00 437.50 0.8M
2025-09-19 440.50 444.00 432.50 437.50 1.8M
2025-09-18 443.00 458.00 441.50 450.00 2.3M
2025-09-17 423.00 445.50 422.00 444.00 2.3M
2025-09-16 412.00 427.00 410.00 420.00 1.3M
2025-09-15 406.00 413.00 404.00 410.00 0.9M
2025-09-12 401.50 404.50 398.00 402.00 0.5M
2025-09-11 402.50 403.00 396.00 396.50 0.5M
2025-09-10 404.50 407.00 397.00 402.00 0.7M
2025-09-09 416.00 416.00 401.50 404.50 0.6M
2025-09-08 414.50 417.00 412.00 412.00 0.5M
2025-09-05 409.00 414.00 406.00 410.00 0.6M
2025-09-04 406.50 408.50 402.00 406.50 0.2M
2025-09-03 400.00 409.50 399.00 405.00 0.5M
2025-09-02 401.00 407.50 396.50 400.00 0.4M
2025-09-01 401.00 408.50 399.00 400.00 0.4M
2025-08-29 409.00 411.50 401.00 401.00 0.5M
2025-08-28 409.00 411.00 405.00 407.50 0.4M
2025-08-27 401.00 413.00 401.00 409.00 0.9M
2025-08-26 410.50 410.50 401.00 401.00 1.2M
2025-08-25 409.00 413.50 404.00 411.50 0.5M
2025-08-22 401.00 408.00 396.00 406.00 0.5M
2025-08-21 399.00 405.00 399.00 401.50 0.4M
2025-08-20 404.50 404.50 392.00 396.00 1.5M
2025-08-19 411.00 414.50 406.00 406.00 0.4M
2025-08-18 417.00 419.50 405.50 415.00 0.8M
2025-08-15 418.00 430.00 411.50 417.00 1.9M
2025-08-14 385.00 413.00 384.00 407.00 2.5M
2025-08-13 382.00 386.00 379.00 383.50 0.5M
2025-08-12 374.50 380.50 374.50 379.00 0.4M
2025-08-11 378.00 379.50 372.00 374.00 1.1M
2025-08-08 381.00 385.00 372.00 381.50 2.1M
2025-08-07 385.50 388.50 381.50 381.50 0.7M
2025-08-06 392.00 392.00 383.00 383.00 0.8M
2025-08-05 390.00 394.50 387.50 393.00 0.4M
2025-08-04 386.50 388.00 383.50 386.50 0.6M
2025-08-01 392.00 400.50 385.00 392.50 1.2M
2025-07-31 390.00 403.00 386.00 403.00 1.3M
2025-07-30 388.50 392.50 386.50 391.50 0.3M
2025-07-29 395.00 397.00 386.00 387.00 0.5M
2025-07-28 393.00 397.00 392.00 394.00 0.6M
2025-07-25 397.00 402.00 391.00 391.50 0.8M
2025-07-24 396.00 402.50 393.00 399.00 1.1M
2025-07-23 386.50 393.00 384.00 393.00 1.0M
2025-07-22 396.00 396.00 383.00 384.00 0.9M
2025-07-21 389.50 398.00 388.50 395.00 0.6M
2025-07-18 397.50 397.50 387.00 389.50 0.7M
2025-07-17 396.50 400.50 391.50 394.00 0.8M
2025-07-16 384.50 394.50 380.50 394.50 0.9M
2025-07-15 381.50 386.00 378.50 383.50 0.8M
2025-07-14 397.00 400.50 378.00 380.00 1.9M
2025-07-11 402.00 403.00 396.00 396.00 0.7M
2025-07-10 405.00 405.00 397.00 400.50 1.1M
2025-07-09 419.50 426.00 417.00 417.50 1.2M
2025-07-08 438.00 440.00 425.00 425.00 1.0M
2025-07-07 454.00 455.50 426.50 443.50 2.8M
2025-07-04 432.50 466.00 426.00 466.00 4.1M
2025-07-03 440.00 450.50 426.00 428.00 1.6M
2025-07-02 407.50 417.50 407.50 416.50 1.3M
2025-07-01 410.00 416.50 407.50 408.50 0.9M
2025-06-30 425.00 426.50 410.00 410.00 0.8M
2025-06-27 414.00 422.00 410.50 420.00 1.8M
2025-06-26 405.50 407.50 401.50 402.00 0.7M
2025-06-25 405.00 410.00 402.00 405.50 0.6M
2025-06-24 395.00 412.50 395.00 405.00 0.9M
2025-06-23 395.50 406.00 395.50 397.00 1.5M
2025-06-20 431.00 431.00 415.00 415.00 1.3M
2025-06-19 430.00 432.00 425.00 431.00 0.9M
2025-06-18 425.00 430.00 421.00 422.00 1.0M
2025-06-17 422.00 432.00 422.00 425.00 0.7M
2025-06-16 416.00 427.50 415.50 425.50 0.7M
2025-06-13 417.00 424.00 412.50 415.00 0.7M
2025-06-12 417.50 429.00 417.50 422.00 0.8M
2025-06-11 417.50 417.50 410.50 415.00 0.3M
2025-06-10 410.50 419.00 410.50 415.00 0.5M
2025-06-09 410.50 417.00 407.50 408.50 0.8M
2025-06-06 403.00 412.50 403.00 411.00 0.7M
2025-06-05 413.00 418.50 413.00 415.00 0.2M
2025-06-04 412.00 419.50 411.50 412.50 0.7M
2025-06-03 412.00 416.00 409.50 411.50 0.7M
2025-06-02 419.00 421.00 411.50 414.50 1.0M
2025-05-29 426.50 431.50 421.00 431.50 1.8M
2025-05-28 412.50 427.00 412.50 421.00 1.2M
2025-05-27 415.00 416.50 409.50 410.50 0.6M
2025-05-26 414.50 421.00 411.50 413.50 0.6M
2025-05-23 413.50 419.00 411.50 414.50 0.5M
2025-05-22 418.50 421.00 408.50 413.50 1.3M
2025-05-21 427.00 430.00 417.50 427.00 1.3M
2025-05-20 438.50 445.50 423.50 427.00 1.2M
2025-05-19 452.00 457.00 446.00 448.50 0.7M
2025-05-16 448.50 459.00 448.00 457.00 0.8M
2025-05-15 456.50 467.00 453.00 458.50 1.0M
2025-05-14 452.00 469.50 448.00 466.50 1.2M
2025-05-13 454.00 456.00 439.00 444.50 1.5M
2025-05-12 431.50 455.00 427.50 453.00 1.2M
2025-05-09 409.00 424.00 409.00 424.00 0.9M
2025-05-08 397.50 413.00 396.50 410.00 0.7M
2025-05-07 393.50 402.50 391.50 397.50 0.5M
2025-05-06 383.00 400.00 382.00 395.50 0.9M
2025-05-05 400.00 404.00 372.50 383.50 1.5M
2025-05-02 417.00 420.00 406.00 406.00 1.0M
2025-04-30 405.00 414.00 405.00 414.00 1.6M
2025-04-29 391.00 399.00 386.50 399.00 0.9M
2025-04-28 390.50 400.50 389.00 390.00 0.7M
2025-04-25 397.50 398.50 388.50 390.00 0.8M
2025-04-24 386.00 396.00 382.00 394.00 1.1M
2025-04-23 370.50 385.00 370.00 384.00 0.8M
2025-04-22 356.00 374.00 355.50 367.50 0.6M
2025-04-21 372.00 382.50 363.50 367.50 0.8M
2025-04-18 384.00 387.00 378.00 378.00 0.8M
2025-04-17 392.50 392.50 379.50 384.00 0.8M
2025-04-16 395.50 408.00 382.00 396.50 1.5M
2025-04-15 370.00 401.00 369.50 396.00 1.8M
2025-04-14 350.50 374.00 345.00 372.00 2.5M
2025-04-11 332.00 353.50 320.00 353.50 3.9M
2025-04-10 351.50 352.50 345.50 352.50 4.0M
2025-04-09 320.50 320.50 320.50 320.50 0.3M
2025-04-08 356.00 356.00 356.00 356.00 1.1M
2025-04-07 395.50 395.50 395.50 395.50 0.2M
2025-04-02 457.50 458.00 438.50 439.00 1.2M
2025-04-01 440.00 460.00 439.00 458.50 1.0M
2025-03-31 463.50 466.00 439.00 440.00 2.0M
2025-03-28 488.00 492.00 484.00 484.50 0.7M
2025-03-27 485.00 491.50 485.00 490.00 0.3M
2025-03-26 492.00 493.00 490.00 493.00 0.3M
2025-03-25 495.50 495.50 486.50 488.00 0.4M
2025-03-24 495.00 500.00 489.00 490.50 0.4M
2025-03-21 498.50 503.00 488.00 500.00 1.0M
2025-03-20 501.00 505.00 499.00 499.00 0.5M
2025-03-19 507.00 507.00 496.00 497.00 0.6M
2025-03-18 503.00 508.00 501.00 507.00 0.4M
2025-03-17 495.00 501.00 492.50 496.50 0.7M
2025-03-14 499.50 500.00 492.00 492.00 0.5M
2025-03-13 512.00 512.00 495.00 495.00 1.5M
2025-03-12 509.00 514.00 508.00 513.00 0.3M
2025-03-11 510.00 513.00 506.00 509.00 0.5M
2025-03-10 534.00 538.00 523.00 523.00 0.7M
2025-03-07 532.00 540.00 531.00 535.00 0.7M
2025-03-06 529.00 536.00 528.00 530.00 0.4M
2025-03-05 518.00 535.00 518.00 530.00 0.7M
2025-03-04 506.00 526.00 501.00 522.00 1.0M
2025-03-03 529.00 536.00 514.00 517.00 1.4M
2025-02-27 548.00 550.00 544.00 545.00 0.5M
2025-02-26 558.00 563.00 546.00 550.00 0.7M
2025-02-25 544.00 569.00 543.00 564.00 1.5M
2025-02-24 551.00 552.00 544.00 546.00 0.7M
2025-02-21 540.00 558.00 540.00 556.00 0.6M
2025-02-20 540.00 543.00 537.00 541.00 0.5M
2025-02-19 540.00 540.00 528.00 538.00 0.6M
2025-02-18 540.00 540.00 533.00 540.00 0.4M
2025-02-17 553.00 556.00 536.00 536.00 0.6M
2025-02-14 555.00 555.00 547.00 553.00 0.3M
2025-02-13 547.00 555.00 546.00 555.00 0.7M
2025-02-12 545.00 547.00 539.00 539.00 0.5M
2025-02-11 546.00 552.00 543.00 543.00 0.2M
2025-02-10 542.00 547.00 541.00 542.00 0.2M
2025-02-07 544.00 549.00 543.00 543.00 0.3M
2025-02-06 543.00 550.00 543.00 546.00 0.2M
2025-02-05 548.00 550.00 545.00 547.00 0.4M
2025-02-04 549.00 549.00 538.00 542.00 0.5M
2025-02-03 530.00 542.00 528.00 542.00 0.6M
2025-01-22 539.00 539.00 530.00 530.00 0.6M
2025-01-21 525.00 536.00 525.00 534.00 0.4M
2025-01-20 526.00 533.00 526.00 526.00 0.3M
2025-01-17 533.00 533.00 526.00 530.00 0.3M
2025-01-16 530.00 532.00 526.00 530.00 0.5M
2025-01-15 517.00 528.00 517.00 525.00 0.4M
2025-01-14 520.00 525.00 518.00 519.00 0.4M
2025-01-13 513.00 518.00 502.00 514.00 0.6M
2025-01-10 511.00 519.00 508.00 513.00 0.4M
2025-01-09 517.00 526.00 515.00 515.00 0.3M
2025-01-08 517.00 527.00 515.00 521.00 0.6M
2025-01-07 519.00 522.00 516.00 517.00 0.2M
2025-01-06 507.00 521.00 507.00 519.00 0.2M
2025-01-03 512.00 516.00 503.00 506.00 0.3M
2025-01-02 503.00 518.00 503.00 510.00 0.4M