斐成

3313
🏛️ 中国台湾 →
19.65
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
2021-12-30 11.70 11.80 11.65 11.80 0.0M
2021-12-29 11.60 11.80 11.60 11.80 0.0M
2021-12-28 11.80 11.85 11.75 11.80 0.0M
2021-12-27 11.55 11.95 11.55 11.80 0.0M
2021-12-24 11.60 11.65 11.50 11.55 0.0M
2021-12-23 11.50 11.55 11.35 11.45 0.0M
2021-12-22 11.60 11.60 11.45 11.45 0.0M
2021-12-21 11.50 11.65 11.40 11.55 0.0M
2021-12-20 11.75 11.75 11.50 11.60 0.0M
2021-12-17 11.95 11.95 11.55 11.75 0.0M
2021-12-16 12.00 12.00 11.20 11.55 0.0M
2021-12-15 11.65 11.90 11.65 11.70 0.0M
2021-12-14 11.75 12.00 11.60 11.75 0.0M
2021-12-13 12.00 12.00 11.80 11.85 0.0M
2021-12-10 11.95 12.15 11.90 11.95 0.0M
2021-12-09 12.10 12.25 11.85 11.95 0.0M
2021-12-08 11.95 12.40 11.85 11.90 0.0M
2021-12-07 12.50 12.60 11.90 11.95 0.0M
2021-12-06 11.40 12.45 11.40 12.45 0.0M
2021-12-03 11.55 11.75 11.20 11.35 0.0M
2021-12-02 11.30 12.30 11.20 11.20 0.0M
2021-12-01 10.70 11.45 10.60 11.25 0.0M
2021-11-30 10.60 10.90 10.45 10.45 0.0M
2021-11-29 10.80 11.15 10.50 10.50 0.0M
2021-11-26 11.60 11.70 10.90 10.90 0.0M
2021-11-25 12.75 12.80 11.50 11.50 0.0M
2021-11-24 13.00 13.00 12.35 12.65 0.0M
2021-11-23 12.55 13.00 12.20 12.60 0.0M
2021-11-22 12.50 13.10 11.90 13.00 0.0M
2021-11-19 11.40 12.50 11.40 12.50 0.0M
2021-11-18 11.40 11.45 11.40 11.40 0.0M
2021-11-17 11.25 11.45 11.25 11.40 0.0M
2021-11-16 11.40 11.40 11.30 11.35 0.0M
2021-11-15 11.35 11.50 11.35 11.40 0.0M
2021-11-12 11.35 11.40 11.35 11.35 0.0M
2021-11-11 11.25 11.45 11.20 11.30 0.0M
2021-11-10 11.35 11.35 11.20 11.25 0.0M
2021-11-09 11.30 11.40 11.25 11.30 0.0M
2021-11-08 11.50 11.50 11.40 11.40 0.0M
2021-11-05 11.20 11.40 11.20 11.35 0.0M
2021-11-04 11.30 11.35 11.25 11.30 0.0M
2021-11-03 11.30 11.35 11.25 11.35 0.0M
2021-11-02 11.40 11.40 11.25 11.30 0.0M
2021-11-01 11.35 11.45 11.30 11.30 0.0M
2021-10-29 11.40 11.50 11.30 11.30 0.0M
2021-10-28 11.45 11.50 11.40 11.50 0.0M
2021-10-27 11.70 11.70 11.40 11.40 0.0M
2021-10-26 11.30 11.60 11.30 11.45 0.0M
2021-10-25 11.10 11.25 11.10 11.25 0.0M
2021-10-22 11.10 11.25 11.10 11.25 0.0M
2021-10-21 11.10 11.40 11.05 11.20 0.0M
2021-10-20 11.40 11.40 11.05 11.20 0.0M
2021-10-19 11.05 11.40 11.00 11.40 0.0M
2021-10-18 11.45 11.45 11.10 11.20 0.0M
2021-10-15 11.20 11.30 11.20 11.30 0.0M
2021-10-14 11.05 11.30 11.05 11.30 0.0M
2021-10-13 11.35 11.35 11.05 11.05 0.0M
2021-10-12 11.15 11.20 11.00 11.20 0.0M
2021-10-08 11.30 11.30 11.15 11.15 0.0M
2021-10-07 11.05 11.25 11.00 11.25 0.0M
2021-10-06 11.10 11.15 11.05 11.05 0.0M
2021-10-05 11.20 11.25 11.10 11.25 0.0M
2021-10-04 11.20 11.30 11.00 11.20 0.0M
2021-10-01 11.55 11.55 11.20 11.20 0.0M
2021-09-30 11.65 11.65 11.60 11.60 0.0M
2021-09-29 11.70 11.70 11.50 11.70 0.0M
2021-09-28 11.60 11.70 11.50 11.70 0.0M
2021-09-27 11.45 11.60 11.45 11.60 0.0M
2021-09-24 11.50 11.50 11.40 11.45 0.0M
2021-09-23 11.40 11.60 11.35 11.40 0.0M
2021-09-22 11.40 11.40 11.25 11.30 0.0M
2021-09-17 11.65 11.80 11.50 11.50 0.0M
2021-09-16 11.50 11.80 11.30 11.80 0.0M
2021-09-15 11.40 11.50 11.20 11.50 0.0M
2021-09-14 11.80 11.90 11.40 11.40 0.0M
2021-09-13 10.85 11.90 10.85 11.80 0.0M
2021-09-10 10.85 11.00 10.80 10.85 0.0M
2021-09-09 10.90 10.95 10.85 10.85 0.0M
2021-09-08 11.00 11.00 10.90 10.95 0.0M
2021-09-07 10.95 11.05 10.95 11.00 0.0M
2021-09-06 11.15 11.30 10.95 11.25 0.0M
2021-09-03 11.15 11.25 10.95 11.15 0.0M
2021-09-02 11.10 11.20 11.00 11.15 0.0M
2021-09-01 11.00 11.10 11.00 11.10 0.0M
2021-08-31 11.00 11.00 10.90 10.95 0.0M
2021-08-30 11.05 11.05 11.00 11.00 0.0M
2021-08-27 11.10 11.10 11.00 11.05 0.0M
2021-08-26 11.00 11.10 10.95 11.05 0.0M
2021-08-25 10.95 11.10 10.95 10.95 0.0M
2021-08-24 10.90 10.95 10.80 10.90 0.0M
2021-08-23 10.90 11.00 10.80 10.90 0.0M
2021-08-20 11.00 11.00 10.85 10.90 0.0M
2021-08-19 11.00 11.00 10.80 11.00 0.0M
2021-08-18 11.35 11.35 10.90 10.90 0.0M
2021-08-17 11.35 11.35 11.15 11.15 0.0M
2021-08-16 11.50 11.50 11.30 11.35 0.0M
2021-08-13 11.60 11.60 11.35 11.50 0.0M
2021-08-12 11.55 11.60 11.50 11.55 0.0M
2021-08-11 11.60 11.70 11.35 11.60 0.0M
2021-08-10 11.65 11.75 11.65 11.65 0.0M
2021-08-09 11.65 11.75 11.65 11.65 0.0M
2021-08-06 11.65 11.70 11.60 11.65 0.0M
2021-08-05 11.70 11.80 11.60 11.70 0.0M
2021-08-04 11.65 11.70 11.60 11.70 0.0M
2021-08-03 11.80 11.80 11.65 11.65 0.0M
2021-08-02 11.80 11.80 11.60 11.75 0.0M
2021-07-30 11.65 11.75 11.65 11.65 0.0M
2021-07-29 11.70 11.75 11.65 11.65 0.0M
2021-07-28 11.75 11.85 11.65 11.85 0.0M
2021-07-27 11.85 11.90 11.60 11.80 0.0M
2021-07-26 11.85 11.90 11.60 11.80 0.0M
2021-07-23 11.90 11.95 11.85 11.85 0.0M
2021-07-22 11.90 12.00 11.80 11.95 0.0M
2021-07-21 11.95 11.95 11.75 11.90 0.0M
2021-07-20 11.90 11.95 11.75 11.75 0.0M
2021-07-19 11.90 12.00 11.90 11.95 0.0M
2021-07-16 12.00 12.00 11.90 12.00 0.0M
2021-07-15 12.20 12.25 11.95 11.95 0.0M
2021-07-14 12.25 12.40 12.00 12.20 0.0M
2021-07-13 12.25 12.80 12.25 12.35 0.0M
2021-07-12 12.00 12.10 11.90 12.05 0.0M
2021-07-09 11.90 11.90 11.80 11.90 0.0M
2021-07-08 11.85 12.00 11.85 11.90 0.0M
2021-07-07 12.00 12.00 11.85 11.85 0.0M
2021-07-06 12.00 12.00 11.80 12.00 0.0M
2021-07-05 12.30 12.30 11.90 12.00 0.0M
2021-07-02 12.00 12.10 11.90 12.00 0.0M
2021-07-01 12.65 12.65 12.10 12.15 0.0M
2021-06-30 11.90 12.25 11.85 12.25 0.0M
2021-06-29 11.80 11.90 11.70 11.90 0.0M
2021-06-28 11.65 11.70 11.55 11.65 0.0M
2021-06-25 11.85 11.85 11.65 11.65 0.0M
2021-06-24 11.70 11.85 11.65 11.75 0.0M
2021-06-23 11.70 11.75 11.60 11.75 0.0M
2021-06-22 11.70 11.90 11.60 11.70 0.0M
2021-06-21 11.75 11.75 11.60 11.70 0.0M
2021-06-18 11.70 11.90 11.50 11.90 0.0M
2021-06-17 11.80 11.95 11.65 11.90 0.0M
2021-06-16 12.00 12.00 11.75 11.80 0.0M
2021-06-15 12.10 12.10 11.70 12.00 0.0M
2021-06-11 12.00 12.40 11.90 12.00 0.0M
2021-06-10 11.90 11.90 11.60 11.60 0.0M
2021-06-09 11.80 11.80 11.50 11.50 0.0M
2021-06-08 11.60 11.80 11.55 11.80 0.0M
2021-06-07 11.75 11.75 11.65 11.65 0.0M
2021-06-04 11.85 11.90 11.75 11.75 0.0M
2021-06-03 11.85 12.00 11.85 11.85 0.0M
2021-06-02 11.85 11.95 11.80 11.85 0.0M
2021-06-01 11.90 11.95 11.85 11.95 0.0M
2021-05-31 11.90 12.10 11.90 11.95 0.0M
2021-05-28 11.75 11.90 11.75 11.85 0.0M
2021-05-27 11.90 11.95 11.80 11.95 0.0M
2021-05-26 11.80 11.85 11.75 11.85 0.0M
2021-05-25 11.80 11.80 11.70 11.75 0.0M
2021-05-24 11.30 11.75 11.30 11.70 0.0M
2021-05-21 11.45 11.55 11.45 11.55 0.0M
2021-05-20 11.75 11.80 11.50 11.50 0.0M
2021-05-19 11.75 11.75 11.45 11.50 0.0M
2021-05-18 11.10 11.60 10.95 11.60 0.0M
2021-05-17 11.80 11.80 10.85 10.90 0.0M
2021-05-14 12.00 12.20 11.85 12.05 0.0M
2021-05-13 11.60 11.95 11.50 11.95 0.0M
2021-05-12 12.10 12.10 11.20 11.80 0.0M
2021-05-11 12.40 12.50 12.20 12.20 0.0M
2021-05-10 12.75 12.75 12.30 12.35 0.0M
2021-05-07 12.60 12.80 12.35 12.50 0.0M
2021-05-06 12.60 12.90 12.50 12.60 0.0M
2021-05-05 12.50 12.75 12.50 12.55 0.0M
2021-05-04 12.15 12.70 11.70 12.50 0.0M
2021-05-03 12.55 12.55 12.15 12.15 0.0M
2021-04-29 12.45 12.55 12.25 12.40 0.0M
2021-04-28 12.45 12.60 12.30 12.40 0.0M
2021-04-27 12.45 12.45 12.20 12.40 0.0M
2021-04-26 12.40 12.45 12.25 12.45 0.0M
2021-04-23 12.30 12.45 12.25 12.45 0.0M
2021-04-22 12.70 12.70 12.30 12.50 0.0M
2021-04-21 12.70 12.80 12.50 12.70 0.0M
2021-04-20 12.25 13.10 12.25 12.70 0.0M
2021-04-19 12.40 12.40 12.15 12.30 0.0M
2021-04-16 12.30 12.40 12.15 12.35 0.0M
2021-04-15 12.10 12.25 11.95 12.25 0.0M
2021-04-14 12.40 12.45 11.95 12.10 0.0M
2021-04-13 12.70 12.70 12.10 12.20 0.0M
2021-04-12 13.20 13.20 12.45 12.50 0.0M
2021-04-09 12.80 12.85 12.40 12.65 0.0M
2021-04-08 12.95 12.95 12.45 12.80 0.0M
2021-04-07 12.30 12.30 12.05 12.05 0.0M
2021-04-06 12.55 12.55 12.25 12.30 0.0M
2021-04-01 12.50 12.80 12.30 12.55 0.0M
2021-03-31 12.75 12.75 12.35 12.50 0.0M
2021-03-30 12.85 12.85 12.45 12.50 0.0M
2021-03-29 13.70 13.70 12.35 12.90 0.0M
2021-03-26 11.85 13.00 11.80 13.00 0.0M
2021-03-25 11.90 12.00 11.85 11.85 0.0M
2021-03-24 11.85 12.20 11.85 11.90 0.0M
2021-03-23 12.15 12.30 11.90 11.90 0.0M
2021-03-22 12.05 12.45 12.00 12.15 0.0M
2021-03-19 12.30 12.30 11.90 12.00 0.0M
2021-03-18 12.50 12.65 12.30 12.35 0.0M
2021-03-17 11.85 12.90 11.70 12.40 0.0M
2021-03-16 12.25 12.25 11.85 11.85 0.0M
2021-03-15 12.80 12.80 12.10 12.30 0.0M
2021-03-12 10.95 11.90 10.90 11.90 0.0M
2021-03-11 10.90 10.95 10.80 10.85 0.0M
2021-03-10 11.00 11.00 10.85 10.90 0.0M
2021-03-09 11.00 11.00 10.95 10.95 0.0M
2021-03-08 11.00 11.10 11.00 11.00 0.0M
2021-03-05 11.00 11.10 11.00 11.00 0.0M
2021-03-04 10.75 11.20 10.75 11.20 0.0M
2021-03-03 11.10 11.20 11.10 11.15 0.0M
2021-03-02 11.35 11.45 11.05 11.10 0.0M
2021-02-26 11.10 11.40 11.10 11.40 0.0M
2021-02-25 11.30 11.40 11.25 11.35 0.0M
2021-02-24 11.20 11.35 11.20 11.35 0.0M
2021-02-23 11.00 11.40 11.00 11.40 0.0M
2021-02-22 11.00 11.35 10.95 11.35 0.0M
2021-02-19 10.65 10.90 10.65 10.90 0.0M
2021-02-18 10.55 10.70 10.55 10.65 0.0M
2021-02-17 10.75 10.80 10.70 10.70 0.0M
2021-02-05 10.80 10.80 10.50 10.70 0.0M
2021-02-04 10.65 10.65 10.60 10.65 0.0M
2021-02-03 10.85 10.85 10.55 10.55 0.0M
2021-02-02 10.85 10.85 10.80 10.80 0.0M
2021-02-01 10.60 11.00 10.60 10.85 0.0M
2021-01-29 10.90 10.90 10.60 10.60 0.0M
2021-01-28 11.00 11.00 10.85 10.90 0.0M
2021-01-27 10.60 11.30 10.60 11.10 0.0M
2021-01-26 10.60 10.65 10.50 10.55 0.0M
2021-01-25 10.50 10.55 10.40 10.50 0.0M
2021-01-22 10.75 10.75 10.55 10.70 0.0M
2021-01-21 11.00 11.00 10.60 10.75 0.0M
2021-01-20 11.15 11.15 10.65 10.70 0.0M
2021-01-19 11.30 11.30 11.15 11.20 0.0M
2021-01-18 11.10 11.30 11.10 11.25 0.0M
2021-01-15 11.40 11.65 11.30 11.35 0.0M
2021-01-14 11.60 11.65 11.45 11.65 0.0M
2021-01-13 11.60 11.80 11.55 11.60 0.0M
2021-01-12 11.85 11.85 11.50 11.60 0.0M
2021-01-11 11.95 11.95 11.75 11.85 0.0M
2021-01-08 12.00 12.15 11.90 11.90 0.0M
2021-01-07 12.45 12.45 11.95 12.15 0.0M
2021-01-06 12.20 12.20 11.85 11.85 0.0M
2021-01-05 12.00 12.05 12.00 12.05 0.0M
2021-01-04 12.05 12.15 12.00 12.05 0.0M