远传

4904
🏛️ 中国台湾 →
87.10
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 86.30 87.20 86.10 87.10 7.7M
2025-09-25 86.50 86.60 86.10 86.30 5.4M
2025-09-24 86.00 86.50 85.90 86.50 5.3M
2025-09-23 85.50 86.40 85.00 85.90 9.5M
2025-09-22 84.70 85.50 84.50 85.50 5.6M
2025-09-19 85.40 85.40 84.20 84.20 10.0M
2025-09-18 85.70 85.80 85.00 85.40 5.1M
2025-09-17 85.80 85.90 85.20 85.50 6.1M
2025-09-16 85.80 85.80 85.50 85.80 4.3M
2025-09-15 85.30 85.80 85.30 85.80 6.8M
2025-09-12 84.40 84.90 84.20 84.90 5.4M
2025-09-11 84.10 84.60 84.00 84.00 3.8M
2025-09-10 83.90 84.20 83.60 84.20 2.9M
2025-09-09 84.50 84.50 83.80 84.10 2.7M
2025-09-08 84.40 84.70 84.20 84.50 2.1M
2025-09-05 84.70 84.80 84.10 84.40 1.8M
2025-09-04 84.40 84.80 84.40 84.70 1.7M
2025-09-03 84.40 84.80 84.20 84.40 2.3M
2025-09-02 84.30 84.80 84.30 84.70 2.2M
2025-09-01 84.20 84.50 83.70 84.30 2.8M
2025-08-29 83.50 84.20 83.30 84.20 5.2M
2025-08-28 83.80 84.10 83.40 83.50 2.9M
2025-08-27 84.20 84.70 83.80 83.80 2.4M
2025-08-26 84.10 84.70 84.00 84.70 9.7M
2025-08-25 85.30 85.50 84.10 84.10 5.0M
2025-08-22 85.70 85.90 84.90 85.30 3.6M
2025-08-21 85.70 86.00 85.40 85.80 4.2M
2025-08-20 85.90 85.90 85.20 85.50 3.7M
2025-08-19 85.00 85.70 84.70 85.50 4.1M
2025-08-18 84.80 85.20 84.50 85.10 4.3M
2025-08-15 84.40 84.80 84.10 84.80 3.4M
2025-08-14 84.80 84.90 84.20 84.40 2.0M
2025-08-13 85.10 85.10 84.20 84.60 3.6M
2025-08-12 84.30 85.20 84.30 84.60 2.6M
2025-08-11 84.20 85.30 84.00 84.20 4.7M
2025-08-08 83.20 84.70 83.10 84.50 4.3M
2025-08-07 83.30 83.80 83.00 83.40 6.2M
2025-08-06 82.50 83.20 82.50 83.20 2.9M
2025-08-05 82.20 82.50 82.10 82.40 2.4M
2025-08-04 81.70 82.60 81.70 82.50 3.9M
2025-08-01 81.50 82.30 81.20 81.70 3.1M
2025-07-31 82.00 82.00 81.40 81.70 2.6M
2025-07-30 81.80 82.30 81.70 82.30 2.9M
2025-07-29 81.90 81.90 81.30 81.60 2.4M
2025-07-28 82.30 82.30 81.40 81.50 4.7M
2025-07-25 81.70 82.30 81.70 81.90 3.1M
2025-07-24 82.60 82.60 81.60 81.70 5.8M
2025-07-23 81.90 82.50 81.60 82.50 5.2M
2025-07-22 82.50 82.70 81.30 81.50 8.1M
2025-07-21 82.70 82.70 82.30 82.30 4.6M
2025-07-18 82.70 82.70 81.90 82.40 5.4M
2025-07-17 82.90 83.00 82.00 82.20 7.9M
2025-07-16 82.50 82.80 81.70 82.50 8.3M
2025-07-15 83.30 83.50 82.20 82.50 7.4M
2025-07-14 82.90 83.70 82.70 83.40 6.8M
2025-07-11 82.80 83.00 82.30 82.70 6.9M
2025-07-10 82.00 83.10 81.70 82.40 11.0M
2025-07-09 84.00 84.00 80.70 80.70 53.4M
2025-07-08 88.40 88.80 87.50 87.70 19.1M
2025-07-07 90.30 90.50 87.50 88.10 26.1M
2025-07-04 90.30 90.90 89.90 90.90 11.0M
2025-07-03 88.60 90.50 88.60 90.50 11.8M
2025-07-02 88.90 89.40 88.40 88.90 11.0M
2025-07-01 89.70 90.30 88.60 89.40 15.8M
2025-06-30 88.50 90.00 88.50 89.60 12.1M
2025-06-27 89.00 89.30 88.30 89.30 8.6M
2025-06-26 89.00 89.50 87.90 88.30 25.4M
2025-06-25 86.90 89.40 86.90 89.00 12.5M
2025-06-24 91.70 91.70 86.50 86.50 33.0M
2025-06-23 91.10 92.10 90.80 91.50 7.4M
2025-06-20 91.20 92.20 91.20 91.80 8.2M
2025-06-19 91.40 92.30 91.30 91.90 7.6M
2025-06-18 90.20 92.20 90.10 92.20 11.1M
2025-06-17 90.00 90.70 89.80 90.50 5.4M
2025-06-16 88.40 90.30 88.40 90.00 8.6M
2025-06-13 87.80 88.80 87.80 88.50 4.6M
2025-06-12 87.80 88.80 87.80 88.10 3.3M
2025-06-11 88.00 88.80 87.70 87.80 6.0M
2025-06-10 86.70 88.80 86.70 88.00 7.2M
2025-06-09 86.70 87.00 86.60 86.70 4.1M
2025-06-06 85.60 86.90 85.60 86.40 4.4M
2025-06-05 84.90 86.20 84.90 85.80 8.5M
2025-06-04 86.10 86.40 84.60 84.60 12.4M
2025-06-03 86.20 86.70 85.40 85.50 18.7M
2025-06-02 86.90 86.90 85.70 85.90 10.9M
2025-05-29 88.90 88.90 86.50 86.50 19.4M
2025-05-28 88.70 89.00 87.80 88.50 9.2M
2025-05-27 89.00 89.60 88.10 88.10 8.9M
2025-05-26 88.90 89.80 88.40 89.80 7.2M
2025-05-23 88.10 89.20 87.60 89.00 6.6M
2025-05-22 89.00 90.10 88.20 88.20 7.1M
2025-05-21 88.90 90.00 88.70 89.90 3.3M
2025-05-20 89.00 89.80 88.10 88.10 3.5M
2025-05-19 89.00 89.90 88.80 88.80 3.8M
2025-05-16 89.10 89.70 88.20 89.10 5.9M
2025-05-15 86.50 90.00 86.50 90.00 8.3M
2025-05-14 86.90 87.00 86.30 86.30 3.5M
2025-05-13 86.80 87.10 86.20 86.20 6.5M
2025-05-12 87.80 87.80 86.80 86.80 5.1M
2025-05-09 86.70 87.60 86.70 87.10 3.4M
2025-05-08 87.60 88.20 86.80 86.80 4.5M
2025-05-07 89.20 89.50 87.20 87.20 4.3M
2025-05-06 88.40 89.10 88.40 88.50 6.2M
2025-05-05 87.00 88.10 87.00 87.40 4.9M
2025-05-02 85.90 86.80 85.80 86.50 3.3M
2025-04-30 85.60 86.30 85.40 85.70 5.0M
2025-04-29 85.70 86.90 85.70 86.40 4.0M
2025-04-28 85.60 86.00 85.20 85.30 5.0M
2025-04-25 86.50 87.00 85.60 85.60 6.2M
2025-04-24 86.30 87.20 86.30 86.40 3.5M
2025-04-23 86.00 87.40 85.60 86.80 5.4M
2025-04-22 86.40 86.60 85.20 85.20 6.4M
2025-04-21 86.10 87.00 85.30 86.00 5.1M
2025-04-18 87.40 87.40 86.10 86.10 4.4M
2025-04-17 88.40 88.50 86.80 86.80 6.0M
2025-04-16 88.10 88.80 87.20 88.40 8.1M
2025-04-15 87.70 89.60 87.70 88.80 7.7M
2025-04-14 89.30 90.10 87.30 87.50 9.1M
2025-04-11 91.90 93.00 89.40 89.70 9.4M
2025-04-10 90.00 94.50 88.10 91.90 18.4M
2025-04-09 86.60 90.50 86.50 86.50 15.1M
2025-04-08 88.00 89.60 86.00 88.30 12.5M
2025-04-07 83.50 88.80 83.50 88.40 14.8M
2025-04-02 92.10 93.50 92.00 92.70 4.7M
2025-04-01 92.10 93.40 92.00 92.50 4.3M
2025-03-31 92.30 93.20 92.00 92.00 6.7M
2025-03-28 93.00 93.80 92.60 93.70 3.7M
2025-03-27 92.30 93.60 92.20 93.60 2.8M
2025-03-26 92.60 93.00 92.10 92.60 2.3M
2025-03-25 92.80 93.50 92.10 92.60 1.9M
2025-03-24 92.40 93.50 92.40 93.00 3.0M
2025-03-21 91.80 93.20 91.60 93.20 6.1M
2025-03-20 91.90 92.50 91.30 92.50 2.3M
2025-03-19 92.40 92.70 91.10 91.10 2.9M
2025-03-18 91.60 92.80 91.60 92.80 2.9M
2025-03-17 92.30 92.70 91.10 91.30 3.6M
2025-03-14 93.20 93.40 92.10 92.40 3.6M
2025-03-13 92.20 93.20 92.00 92.30 4.9M
2025-03-12 92.50 93.50 92.10 92.10 4.7M
2025-03-11 91.20 93.80 91.20 93.00 8.1M
2025-03-10 93.00 94.10 92.50 93.00 7.6M
2025-03-07 91.70 93.40 91.70 92.70 6.4M
2025-03-06 91.10 92.10 91.10 91.70 5.1M
2025-03-05 91.50 92.30 91.30 91.40 6.4M
2025-03-04 90.40 91.60 90.30 90.80 6.3M
2025-03-03 90.00 91.50 90.00 91.30 4.9M
2025-02-27 90.20 90.40 89.90 89.90 7.4M
2025-02-26 89.50 90.50 89.30 90.00 4.0M
2025-02-25 89.30 90.40 89.30 89.80 3.1M
2025-02-24 89.00 90.00 89.00 90.00 3.7M
2025-02-21 88.50 89.90 88.50 89.70 4.9M
2025-02-20 88.00 88.60 87.80 87.90 3.8M
2025-02-19 89.10 89.20 88.00 88.00 5.0M
2025-02-18 88.40 89.10 88.40 89.10 2.7M
2025-02-17 89.50 89.70 88.50 88.60 3.4M
2025-02-14 89.00 89.20 88.30 88.80 2.9M
2025-02-13 90.00 90.20 89.00 89.00 3.3M
2025-02-12 89.60 89.90 89.00 89.90 3.4M
2025-02-11 90.20 90.20 88.80 88.80 3.2M
2025-02-10 89.60 90.20 89.20 89.80 3.3M
2025-02-07 89.80 90.50 89.60 90.10 2.4M
2025-02-06 90.40 90.80 89.50 90.20 3.3M
2025-02-05 90.80 91.30 89.80 90.50 3.4M
2025-02-04 90.70 90.70 89.50 90.10 4.1M
2025-02-03 88.10 90.00 87.60 89.80 4.9M
2025-01-22 88.70 88.70 87.90 88.10 2.2M
2025-01-21 87.80 88.50 87.60 87.80 2.2M
2025-01-20 89.10 89.30 87.80 87.80 2.5M
2025-01-17 88.70 89.90 88.50 89.10 5.3M
2025-01-16 89.10 89.50 88.40 88.80 3.9M
2025-01-15 89.00 89.40 88.10 88.10 2.8M
2025-01-14 88.00 89.10 87.40 89.00 3.2M
2025-01-13 86.60 88.20 86.50 87.60 8.4M
2025-01-10 86.60 87.70 86.20 86.60 5.7M
2025-01-09 87.20 88.20 87.10 87.20 2.8M
2025-01-08 88.90 89.10 86.70 86.70 6.6M
2025-01-07 90.00 90.30 88.20 88.30 4.8M
2025-01-06 89.30 90.30 88.80 89.70 3.8M
2025-01-03 88.80 89.40 88.40 88.80 2.5M
2025-01-02 89.80 89.80 88.30 88.80 3.7M