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
2023-12-29 265.50 268.50 264.00 268.00 0.6M
2023-12-28 269.00 269.50 264.50 265.50 1.0M
2023-12-27 267.00 269.00 265.50 268.50 0.9M
2023-12-26 264.00 267.00 264.00 267.00 0.5M
2023-12-25 266.50 267.50 263.50 263.50 0.6M
2023-12-22 267.50 268.50 265.50 266.00 0.4M
2023-12-21 266.00 268.00 264.50 265.50 0.6M
2023-12-20 269.50 271.50 267.50 269.00 0.8M
2023-12-19 269.50 271.50 266.00 267.00 1.1M
2023-12-18 275.50 275.50 268.00 268.00 1.6M
2023-12-15 282.50 283.00 275.50 275.50 1.8M
2023-12-14 278.00 282.00 277.00 280.50 2.1M
2023-12-13 272.50 276.50 272.50 276.50 0.5M
2023-12-12 275.00 275.50 272.00 272.00 0.6M
2023-12-11 275.50 275.50 272.50 274.50 0.3M
2023-12-08 277.00 278.00 273.50 273.50 0.9M
2023-12-07 272.50 278.00 272.50 275.50 0.8M
2023-12-06 271.00 279.00 271.00 272.50 1.5M
2023-12-05 273.00 273.00 267.00 267.00 1.2M
2023-12-04 277.50 279.50 273.00 273.50 1.0M
2023-12-01 275.50 277.50 274.00 277.00 0.5M
2023-11-30 276.50 276.50 273.00 275.00 0.9M
2023-11-29 277.00 278.00 276.00 276.50 0.6M
2023-11-28 275.00 277.00 273.00 277.00 0.8M
2023-11-27 280.00 280.00 271.50 272.00 0.9M
2023-11-24 280.00 281.00 278.00 278.00 0.5M
2023-11-23 282.00 283.00 278.00 279.00 1.3M
2023-11-22 279.00 281.00 277.50 278.50 0.8M
2023-11-21 282.50 285.00 277.50 277.50 2.2M
2023-11-20 278.00 278.50 274.50 278.00 1.1M
2023-11-17 280.00 280.50 276.50 277.00 2.5M
2023-11-16 265.50 283.50 265.50 276.50 6.5M
2023-11-15 264.50 265.50 261.00 261.50 1.7M
2023-11-14 255.50 259.50 254.50 258.50 0.8M
2023-11-13 254.00 256.00 253.00 255.50 0.7M
2023-11-10 254.00 255.50 252.00 252.50 0.4M
2023-11-09 254.50 255.50 253.00 255.00 0.3M
2023-11-08 252.50 255.50 251.50 254.50 0.8M
2023-11-07 252.00 254.50 251.00 251.50 0.6M
2023-11-06 251.50 252.00 250.00 251.50 0.5M
2023-11-03 254.00 254.50 248.50 248.50 0.7M
2023-11-02 250.00 254.00 250.00 252.50 0.5M
2023-11-01 250.50 250.50 247.00 248.00 0.5M
2023-10-31 249.50 254.00 247.50 249.00 0.7M
2023-10-30 249.00 252.00 246.50 248.00 0.5M
2023-10-27 251.00 252.00 248.00 249.00 0.4M
2023-10-26 248.00 250.50 247.00 249.50 0.6M
2023-10-25 250.50 254.50 250.50 252.00 0.4M
2023-10-24 251.00 252.00 246.50 249.50 0.9M
2023-10-23 250.00 252.50 249.50 250.50 0.4M
2023-10-20 251.00 254.00 248.00 253.00 0.5M
2023-10-19 250.00 253.00 245.50 252.00 1.2M
2023-10-18 258.50 258.50 250.00 250.00 1.6M
2023-10-17 261.50 261.50 256.50 256.50 0.7M
2023-10-16 262.50 262.50 257.50 258.50 1.1M
2023-10-13 267.00 267.00 263.50 263.50 0.5M
2023-10-12 268.00 270.00 263.50 266.50 1.0M
2023-10-11 265.00 266.00 263.00 264.00 1.1M
2023-10-06 269.50 269.50 262.50 263.00 1.3M
2023-10-05 265.00 269.50 263.00 268.00 1.0M
2023-10-04 262.00 265.00 260.50 264.00 0.5M
2023-10-03 267.50 267.50 264.00 264.00 0.7M
2023-10-02 265.00 269.00 265.00 268.50 0.7M
2023-09-28 264.00 266.00 260.50 263.00 0.6M
2023-09-27 264.00 264.00 260.00 262.50 0.6M
2023-09-26 265.00 267.50 263.00 263.50 0.9M
2023-09-25 264.00 265.50 262.00 265.00 1.0M
2023-09-22 258.50 264.00 255.00 264.00 1.6M
2023-09-21 267.50 267.50 258.50 260.50 1.6M
2023-09-20 270.00 272.50 266.50 267.50 1.2M
2023-09-19 276.00 278.00 270.00 270.00 1.8M
2023-09-18 277.50 278.50 275.00 275.50 1.3M
2023-09-15 282.00 284.50 278.00 280.00 2.7M
2023-09-14 278.50 284.50 278.50 283.50 2.7M
2023-09-13 267.00 279.50 267.00 278.00 4.1M
2023-09-12 272.00 272.50 267.50 268.00 1.1M
2023-09-11 276.50 277.50 268.00 271.50 2.7M
2023-09-08 272.50 276.00 270.00 275.00 2.2M
2023-09-07 271.00 279.00 271.00 272.00 3.0M
2023-09-06 268.00 274.00 268.00 270.50 1.9M
2023-09-05 263.50 267.50 263.50 267.50 0.8M
2023-09-04 263.50 264.50 260.50 264.00 0.7M
2023-09-01 263.00 267.00 260.50 264.50 1.0M
2023-08-31 261.00 263.00 259.00 262.50 0.5M
2023-08-30 261.50 262.00 258.50 261.50 0.6M
2023-08-29 258.00 260.00 256.00 259.50 0.4M
2023-08-28 263.00 263.00 255.50 256.00 1.2M
2023-08-25 260.50 261.00 257.50 259.50 1.4M
2023-08-24 261.50 267.00 261.00 263.00 1.2M
2023-08-23 260.00 262.00 258.50 259.00 0.8M
2023-08-22 262.00 263.00 258.50 259.00 1.1M
2023-08-21 267.00 267.50 259.50 259.50 2.1M
2023-08-18 262.00 276.00 261.00 265.50 3.9M
2023-08-17 271.50 276.00 257.00 261.50 5.8M
2023-08-16 266.00 270.00 262.50 268.50 1.5M
2023-08-15 265.50 269.50 264.00 266.00 1.8M
2023-08-14 260.00 262.50 255.50 259.50 1.1M
2023-08-11 263.50 265.50 257.00 259.00 1.5M
2023-08-10 273.50 273.50 262.50 262.50 2.0M
2023-08-09 275.00 277.00 268.50 275.00 2.1M
2023-08-08 290.00 290.00 273.50 275.00 2.9M
2023-08-07 288.50 288.50 280.00 286.00 1.4M
2023-08-04 283.50 290.00 282.50 287.00 1.6M
2023-08-02 301.50 305.00 292.00 294.00 2.7M
2023-08-01 306.00 307.50 297.50 302.00 1.6M
2023-07-31 309.00 316.00 302.00 302.50 3.5M
2023-07-28 302.50 311.00 298.00 306.00 1.7M
2023-07-27 306.00 310.50 299.50 302.00 2.3M
2023-07-26 312.00 313.50 302.00 308.50 3.1M
2023-07-25 293.00 311.50 292.00 307.50 3.5M
2023-07-24 293.50 294.00 286.00 290.00 1.0M
2023-07-21 289.00 293.50 286.50 291.00 1.4M
2023-07-20 297.00 300.50 292.00 292.00 1.4M
2023-07-19 306.50 310.50 295.00 295.00 2.4M
2023-07-18 315.00 316.50 301.00 303.00 3.0M
2023-07-17 323.50 326.50 309.00 314.50 4.7M
2023-07-14 303.00 319.50 302.00 319.00 6.6M
2023-07-13 291.50 299.50 291.00 293.50 2.5M
2023-07-12 291.50 293.00 285.50 288.00 1.2M
2023-07-11 288.00 296.50 285.00 291.50 1.3M
2023-07-10 290.50 293.00 283.50 284.50 1.4M
2023-07-07 292.00 299.50 290.00 290.00 2.1M
2023-07-06 300.50 302.00 291.50 291.50 2.1M
2023-07-05 294.00 308.00 294.00 299.00 4.5M
2023-07-04 279.00 295.50 279.00 294.00 2.7M
2023-07-03 274.50 279.00 274.50 278.50 0.7M
2023-06-30 273.50 275.00 271.50 273.00 0.6M
2023-06-29 271.50 275.50 271.50 273.00 0.6M
2023-06-28 273.00 274.00 271.00 271.00 0.9M
2023-06-27 287.00 287.00 271.00 271.50 3.5M
2023-06-26 288.50 298.00 287.00 288.00 3.9M
2023-06-21 281.00 298.00 280.50 287.50 6.6M
2023-06-20 273.00 280.00 271.50 278.50 2.2M
2023-06-19 272.00 274.50 266.00 273.00 1.4M
2023-06-16 279.00 279.50 272.50 272.50 1.3M
2023-06-15 279.50 280.00 276.00 279.50 0.8M
2023-06-14 278.50 280.00 278.00 279.50 1.2M
2023-06-13 277.00 280.00 277.00 278.00 1.3M
2023-06-12 278.00 278.00 271.50 273.50 1.2M
2023-06-09 277.50 278.00 273.50 277.50 1.3M
2023-06-08 276.50 278.50 275.00 276.00 1.4M
2023-06-07 275.50 277.50 274.00 275.50 1.5M
2023-06-06 277.00 277.50 270.50 272.50 2.0M
2023-06-05 279.50 279.50 276.50 277.50 1.5M
2023-06-02 278.50 281.50 276.00 280.00 2.2M
2023-06-01 282.50 282.50 278.00 279.50 1.1M
2023-05-31 281.50 284.00 279.00 284.00 1.6M
2023-05-30 281.00 282.50 278.50 280.00 0.6M
2023-05-29 280.50 283.00 278.50 281.00 1.1M
2023-05-26 284.00 285.00 276.00 276.00 1.8M
2023-05-25 287.00 287.50 283.50 283.50 0.8M
2023-05-24 283.50 287.50 281.50 286.00 1.3M
2023-05-23 283.00 288.00 281.00 283.00 1.5M
2023-05-22 285.00 285.00 282.00 283.00 1.0M
2023-05-19 285.00 288.00 282.50 285.50 2.7M
2023-05-18 286.00 288.00 281.50 282.50 2.6M
2023-05-17 279.00 286.00 278.00 284.50 3.4M
2023-05-16 274.00 280.00 271.50 277.00 3.4M
2023-05-15 275.00 275.50 267.00 268.00 2.0M
2023-05-12 259.50 277.00 259.00 271.00 5.4M
2023-05-11 258.00 258.00 253.00 255.50 0.5M
2023-05-10 256.50 258.00 254.50 256.00 0.4M
2023-05-09 258.50 258.50 253.00 254.50 0.3M
2023-05-08 260.00 260.00 256.50 256.50 0.5M
2023-05-05 257.50 258.00 255.50 256.50 0.3M
2023-05-04 253.50 257.00 253.00 256.00 0.5M
2023-05-03 254.00 255.50 252.50 253.00 0.3M
2023-05-02 251.00 255.50 251.00 254.50 0.5M
2023-04-28 249.50 250.50 248.50 250.50 0.4M
2023-04-27 245.00 247.50 241.00 246.50 0.4M
2023-04-26 243.00 246.50 242.00 244.50 0.5M
2023-04-25 249.00 251.50 241.00 244.00 0.9M
2023-04-24 246.00 250.50 246.00 249.00 0.5M
2023-04-21 251.00 253.00 245.00 246.00 0.9M
2023-04-20 255.50 255.50 249.50 250.50 1.1M
2023-04-19 256.50 262.00 255.50 255.50 1.4M
2023-04-18 257.50 258.00 254.50 255.00 0.6M
2023-04-17 258.50 258.50 255.00 256.50 0.5M
2023-04-14 257.50 258.00 255.50 256.50 0.7M
2023-04-13 258.50 258.50 254.00 257.00 0.9M
2023-04-12 259.50 259.50 255.50 258.00 0.8M
2023-04-11 259.00 261.50 257.00 258.00 1.9M
2023-04-10 260.00 260.00 252.00 256.00 1.9M
2023-04-07 264.00 267.00 259.00 260.50 1.6M
2023-04-06 267.00 267.00 256.00 264.00 3.7M
2023-03-31 267.00 277.50 263.00 265.00 8.3M
2023-03-30 259.00 264.50 258.50 263.50 2.7M
2023-03-29 256.50 260.50 253.50 258.00 2.0M
2023-03-28 259.50 260.00 252.50 255.00 1.6M
2023-03-27 257.50 262.50 255.50 259.50 3.4M
2023-03-24 246.00 254.50 242.00 253.00 2.6M
2023-03-23 240.00 246.00 239.50 245.00 1.2M
2023-03-22 239.00 241.00 237.50 240.00 0.6M
2023-03-21 238.50 239.00 236.00 236.00 0.3M
2023-03-20 235.50 239.50 235.50 237.00 0.3M
2023-03-17 235.00 237.00 233.50 234.50 0.3M
2023-03-16 238.00 238.50 230.00 232.50 0.6M
2023-03-15 238.50 241.50 236.00 237.50 1.0M
2023-03-14 232.50 240.00 232.00 238.00 0.6M
2023-03-13 232.00 235.50 227.50 235.00 0.9M
2023-03-10 238.00 238.50 234.00 234.50 0.8M
2023-03-09 244.50 245.00 240.00 240.00 0.7M
2023-03-08 241.00 245.00 240.00 244.00 1.3M
2023-03-07 243.00 244.00 238.00 238.00 1.0M
2023-03-06 241.00 246.50 239.50 242.00 1.7M
2023-03-03 237.50 238.50 235.50 237.50 0.7M
2023-03-02 235.00 239.00 233.50 237.00 0.5M
2023-03-01 232.50 236.00 232.00 235.00 0.6M
2023-02-24 232.50 234.50 229.50 233.50 0.6M
2023-02-23 230.50 233.00 230.00 232.00 0.4M
2023-02-22 233.00 233.50 229.50 230.00 0.6M
2023-02-21 236.00 240.00 234.50 235.50 1.0M
2023-02-20 231.00 238.00 231.00 235.00 1.6M
2023-02-17 228.00 230.00 228.00 228.50 0.2M
2023-02-16 229.50 231.00 228.50 231.00 0.4M
2023-02-15 229.50 230.00 227.50 229.00 0.3M
2023-02-14 230.00 233.00 228.50 229.00 0.5M
2023-02-13 224.00 231.00 224.00 230.00 0.6M
2023-02-10 229.50 230.00 225.00 225.00 0.7M
2023-02-09 228.00 232.50 228.00 230.00 0.7M
2023-02-08 231.00 231.50 228.00 229.50 0.6M
2023-02-07 230.00 231.00 227.50 228.00 0.7M
2023-02-06 230.00 231.50 227.50 231.50 0.6M
2023-02-03 230.50 232.00 227.00 230.00 0.9M
2023-02-02 227.50 232.00 224.00 230.50 1.4M
2023-02-01 223.50 227.50 223.00 226.00 0.9M
2023-01-31 222.00 225.50 221.50 223.00 0.7M
2023-01-30 220.50 226.00 220.00 221.00 1.2M
2023-01-17 219.00 219.50 216.50 217.50 0.4M
2023-01-16 217.50 220.00 216.00 219.00 0.4M
2023-01-13 222.00 222.50 215.50 217.50 0.8M
2023-01-12 221.00 223.00 218.00 221.00 0.7M
2023-01-11 222.50 223.00 219.50 221.00 0.7M
2023-01-10 220.00 224.00 219.50 222.50 0.8M
2023-01-09 228.50 230.00 218.50 219.50 2.2M
2023-01-06 223.00 225.00 221.00 224.00 1.1M
2023-01-05 220.50 225.50 218.50 223.00 2.7M
2023-01-04 212.00 219.50 212.00 219.50 2.3M
2023-01-03 203.50 214.50 203.50 212.00 1.8M