桦汉科技

6414
🏛️ 中国台湾 →
290.50
最后更新: 2025-09-26
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
2025-09-26 299.00 299.50 289.50 290.50 0.7M
2025-09-25 301.00 301.50 298.00 298.00 0.4M
2025-09-24 303.00 303.00 299.00 301.00 0.3M
2025-09-23 302.50 304.00 298.50 299.00 0.5M
2025-09-22 303.50 303.50 297.00 300.00 0.5M
2025-09-19 305.50 305.50 301.50 303.50 0.5M
2025-09-18 300.00 303.50 299.00 303.00 0.4M
2025-09-17 300.00 301.00 296.00 298.00 0.7M
2025-09-16 300.50 302.50 298.00 299.00 0.6M
2025-09-15 303.00 303.00 297.50 298.00 0.7M
2025-09-12 302.00 305.50 301.50 302.50 0.5M
2025-09-11 309.50 310.00 300.50 301.50 1.0M
2025-09-10 306.50 312.50 306.50 309.00 0.6M
2025-09-09 309.00 309.50 305.00 305.50 0.5M
2025-09-08 310.00 311.00 304.50 308.50 0.7M
2025-09-05 309.50 311.00 307.50 309.50 0.6M
2025-09-04 315.00 315.00 307.50 307.50 0.7M
2025-09-03 309.00 317.50 308.50 314.00 0.4M
2025-09-02 319.50 321.50 309.00 311.00 1.0M
2025-09-01 321.00 328.00 319.00 319.00 1.1M
2025-08-29 331.50 331.50 322.00 322.00 1.0M
2025-08-28 323.00 331.50 323.00 326.00 2.5M
2025-08-27 312.00 322.00 312.00 320.50 1.6M
2025-08-26 315.00 315.00 308.50 311.00 0.9M
2025-08-25 320.00 322.00 315.00 315.00 1.0M
2025-08-22 318.00 319.50 311.50 311.50 0.8M
2025-08-21 313.00 327.00 313.00 318.00 2.8M
2025-08-20 315.00 318.50 310.00 310.50 1.8M
2025-08-19 308.00 318.00 306.00 313.00 1.4M
2025-08-18 306.50 308.50 304.00 304.00 0.9M
2025-08-15 319.50 322.50 308.00 309.00 1.5M
2025-08-14 317.00 323.50 315.50 319.00 2.2M
2025-08-13 307.50 312.50 307.50 311.00 0.7M
2025-08-12 306.00 307.50 302.00 303.50 0.4M
2025-08-11 312.00 312.00 301.50 307.00 0.8M
2025-08-08 312.00 316.50 311.50 316.00 0.6M
2025-08-07 312.00 317.00 310.50 313.50 0.6M
2025-08-06 308.50 317.50 308.50 311.50 0.8M
2025-08-05 303.50 309.50 303.50 308.50 0.7M
2025-08-04 304.00 305.00 301.00 303.00 0.3M
2025-08-01 300.00 307.00 299.00 306.50 0.4M
2025-07-31 304.50 306.00 301.00 306.00 0.4M
2025-07-30 300.00 304.00 298.00 304.00 0.4M
2025-07-29 303.00 303.00 295.50 300.00 0.5M
2025-07-28 302.00 303.00 299.00 303.00 0.3M
2025-07-25 303.00 304.50 301.00 301.00 0.2M
2025-07-24 302.00 304.00 301.50 303.00 0.2M
2025-07-23 299.00 303.50 298.50 303.00 0.4M
2025-07-22 305.00 305.00 295.50 296.00 0.6M
2025-07-21 303.00 305.50 301.50 304.00 0.3M
2025-07-18 308.00 308.50 301.50 303.50 0.3M
2025-07-17 305.00 307.50 304.00 307.00 0.4M
2025-07-16 304.50 308.50 303.50 305.50 1.0M
2025-07-15 298.00 303.00 298.00 302.50 0.7M
2025-07-14 301.00 303.00 296.50 298.00 0.3M
2025-07-11 297.00 301.00 295.50 299.00 0.6M
2025-07-10 296.50 297.00 292.50 296.00 0.6M
2025-07-09 298.00 298.00 293.50 296.00 0.4M
2025-07-08 293.50 298.50 290.50 298.50 0.7M
2025-07-07 300.00 300.00 291.50 293.50 0.8M
2025-07-04 300.50 302.00 298.00 301.00 0.8M
2025-07-03 295.50 300.00 294.50 300.00 0.9M
2025-07-02 290.00 296.00 289.00 292.50 1.4M
2025-07-01 291.00 291.50 287.50 290.00 1.1M
2025-06-30 285.00 290.50 285.00 288.00 1.7M
2025-06-27 293.50 294.00 280.00 280.00 5.1M
2025-06-26 306.00 307.50 304.00 304.50 0.8M
2025-06-25 310.00 310.50 305.50 306.00 0.7M
2025-06-24 303.00 309.00 301.00 309.00 0.9M
2025-06-23 289.00 300.00 288.00 300.00 0.7M
2025-06-20 300.00 301.00 294.00 295.00 0.4M
2025-06-19 301.00 302.50 299.00 299.50 0.4M
2025-06-18 301.00 306.50 300.00 302.50 0.7M
2025-06-17 304.00 306.00 301.00 301.00 0.3M
2025-06-16 303.50 304.00 301.00 304.00 0.3M
2025-06-13 303.50 305.50 301.00 304.50 0.4M
2025-06-12 308.00 310.00 300.50 304.00 1.3M
2025-06-11 304.50 310.00 302.50 308.00 0.9M
2025-06-10 300.50 304.00 300.50 302.00 0.2M
2025-06-09 301.50 303.50 297.50 300.50 0.4M
2025-06-06 303.50 303.50 298.50 299.50 0.4M
2025-06-05 303.00 305.50 299.50 302.00 0.7M
2025-06-04 299.00 305.50 299.00 302.50 0.6M
2025-06-03 298.00 299.00 293.50 299.00 0.5M
2025-06-02 298.50 298.50 292.50 293.50 0.5M
2025-05-29 303.00 303.00 300.00 303.00 0.5M
2025-05-28 300.00 302.50 297.50 300.00 0.4M
2025-05-27 297.00 300.00 296.00 297.00 0.2M
2025-05-26 302.00 302.00 296.00 296.50 0.2M
2025-05-23 304.00 304.00 297.00 300.00 0.4M
2025-05-22 300.00 304.50 298.50 304.50 0.5M
2025-05-21 299.00 304.50 297.00 304.50 0.9M
2025-05-20 297.00 301.00 297.00 299.00 0.6M
2025-05-19 298.50 300.00 292.00 293.50 0.5M
2025-05-16 292.00 299.50 291.50 297.50 1.1M
2025-05-15 291.00 291.00 285.00 286.50 0.5M
2025-05-14 285.00 288.00 284.50 287.50 0.5M
2025-05-13 281.50 284.00 279.50 283.00 0.7M
2025-05-12 273.50 279.50 273.00 278.50 0.4M
2025-05-09 272.00 274.00 269.50 272.00 0.2M
2025-05-08 270.00 272.50 270.00 272.00 0.2M
2025-05-07 270.00 273.00 267.50 268.00 0.3M
2025-05-06 265.50 270.00 265.50 267.00 0.2M
2025-05-05 273.00 273.00 264.00 268.00 0.6M
2025-05-02 270.50 273.50 270.00 272.00 0.3M
2025-04-30 270.50 273.00 267.50 267.50 0.4M
2025-04-29 267.50 271.50 266.50 269.50 0.4M
2025-04-28 269.50 271.00 266.00 267.50 0.4M
2025-04-25 272.00 274.50 267.00 267.00 0.4M
2025-04-24 264.00 269.50 263.50 268.50 0.4M
2025-04-23 263.00 264.00 261.50 262.50 0.4M
2025-04-22 253.00 259.00 251.50 258.00 0.5M
2025-04-21 261.00 261.00 256.00 257.50 0.4M
2025-04-18 261.00 261.00 258.50 258.50 0.2M
2025-04-17 255.00 262.00 253.00 261.00 0.4M
2025-04-16 257.00 259.50 255.50 258.00 0.7M
2025-04-15 258.00 262.50 256.00 260.50 0.8M
2025-04-14 255.00 261.50 250.50 258.00 1.4M
2025-04-11 230.00 255.00 226.00 255.00 1.5M
2025-04-10 238.00 238.00 238.00 238.00 0.6M
2025-04-09 237.50 237.50 216.50 216.50 1.9M
2025-04-08 236.00 244.00 234.50 240.50 1.9M
2025-04-07 260.00 260.00 260.00 260.00 0.3M
2025-04-02 285.00 290.00 283.00 288.50 0.4M
2025-04-01 285.50 287.50 283.00 285.00 0.8M
2025-03-31 284.00 286.50 281.00 282.50 0.9M
2025-03-28 297.50 297.50 287.00 291.00 0.7M
2025-03-27 301.50 301.50 296.50 299.00 0.3M
2025-03-26 301.00 303.00 300.00 303.00 0.2M
2025-03-25 304.50 305.00 298.00 298.00 0.3M
2025-03-24 307.50 308.00 300.00 300.00 0.4M
2025-03-21 308.00 308.50 304.50 307.00 0.3M
2025-03-20 303.50 310.00 303.50 308.00 0.7M
2025-03-19 311.50 311.50 298.50 299.50 0.8M
2025-03-18 310.00 313.00 306.50 313.00 1.0M
2025-03-17 296.50 307.50 295.00 307.50 1.4M
2025-03-14 291.50 291.50 285.50 288.50 0.6M
2025-03-13 303.00 303.50 290.50 290.50 0.9M
2025-03-12 299.00 304.50 298.50 299.00 0.3M
2025-03-11 300.00 301.00 292.50 299.00 0.8M
2025-03-10 308.50 311.50 302.50 309.00 0.8M
2025-03-07 314.00 314.00 306.50 307.50 0.6M
2025-03-06 322.00 327.00 314.00 314.00 0.8M
2025-03-05 317.00 322.00 317.00 320.50 0.6M
2025-03-04 304.00 321.00 301.50 316.00 1.1M
2025-03-03 310.00 313.00 305.50 308.50 0.7M
2025-02-27 323.50 325.00 315.50 315.50 0.9M
2025-02-26 320.50 324.50 318.00 322.50 0.7M
2025-02-25 322.50 330.50 319.00 319.00 2.0M
2025-02-24 323.00 327.50 323.00 323.00 0.7M
2025-02-21 323.50 329.00 321.00 327.50 1.2M
2025-02-20 323.00 329.50 321.50 322.00 1.3M
2025-02-19 310.50 332.00 310.50 322.00 3.3M
2025-02-18 311.00 313.50 308.50 310.00 0.6M
2025-02-17 308.00 312.00 307.00 310.50 0.7M
2025-02-14 303.50 309.00 302.50 305.00 0.6M
2025-02-13 309.00 309.50 302.50 302.50 0.6M
2025-02-12 310.00 315.50 308.50 309.00 0.8M
2025-02-11 312.00 314.00 308.50 308.50 0.6M
2025-02-10 309.50 313.00 305.50 310.50 0.8M
2025-02-07 302.00 313.00 301.50 309.00 1.5M
2025-02-06 302.50 309.00 298.50 306.50 1.3M
2025-02-05 285.50 301.50 285.50 299.50 1.4M
2025-02-04 282.00 286.00 282.00 284.00 0.3M
2025-02-03 279.00 282.50 278.00 281.50 0.5M
2025-01-22 289.00 289.00 285.50 287.50 0.3M
2025-01-21 285.00 287.50 285.00 285.00 0.1M
2025-01-20 285.50 286.50 284.00 285.00 0.2M
2025-01-17 282.50 286.00 280.50 285.00 0.2M
2025-01-16 284.00 285.00 282.00 282.00 0.3M
2025-01-15 281.00 283.00 278.00 278.50 0.3M
2025-01-14 283.00 283.00 278.00 281.00 0.3M
2025-01-13 288.00 288.00 278.00 280.00 0.9M
2025-01-10 291.50 293.50 290.00 290.00 0.3M
2025-01-09 299.00 300.50 291.50 291.50 0.5M
2025-01-08 301.00 304.00 299.00 299.00 0.9M
2025-01-07 295.00 299.00 295.00 296.00 0.4M
2025-01-06 292.00 296.00 292.00 294.00 0.3M
2025-01-03 293.00 293.50 289.50 290.00 0.5M
2025-01-02 292.50 301.00 292.00 292.00 0.5M