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
2022-12-30 9.95 9.97 9.95 9.97 0.0M
2022-12-29 9.92 9.95 9.89 9.95 0.0M
2022-12-28 10.00 10.00 9.92 9.92 0.0M
2022-12-27 9.96 10.00 9.91 9.99 0.0M
2022-12-26 9.95 10.00 9.95 9.99 0.0M
2022-12-23 9.94 9.97 9.90 9.95 0.0M
2022-12-22 9.90 10.00 9.85 9.94 0.0M
2022-12-21 9.93 9.98 9.93 9.97 0.0M
2022-12-20 10.00 10.05 9.93 9.93 0.0M
2022-12-19 9.93 10.00 9.93 9.99 0.0M
2022-12-16 9.97 9.97 9.88 9.93 0.0M
2022-12-15 9.97 9.98 9.94 9.98 0.0M
2022-12-14 9.86 9.97 9.84 9.96 0.0M
2022-12-13 9.99 9.99 9.78 9.90 0.0M
2022-12-12 9.87 9.87 9.80 9.80 0.0M
2022-12-09 9.86 9.86 9.80 9.80 0.0M
2022-12-08 9.85 9.86 9.83 9.86 0.0M
2022-12-07 9.92 9.92 9.81 9.88 0.0M
2022-12-06 9.91 9.95 9.91 9.92 0.0M
2022-12-05 9.98 9.98 9.90 9.91 0.0M
2022-12-02 9.98 9.99 9.90 9.90 0.0M
2022-12-01 10.60 10.60 9.95 9.98 0.0M
2022-11-30 9.84 10.00 9.84 9.94 0.0M
2022-11-29 9.70 9.86 9.70 9.86 0.0M
2022-11-28 9.71 9.71 9.64 9.70 0.0M
2022-11-25 9.64 9.72 9.64 9.67 0.0M
2022-11-24 9.64 9.74 9.62 9.73 0.0M
2022-11-23 9.64 9.70 9.64 9.68 0.0M
2022-11-22 9.64 9.65 9.64 9.65 0.0M
2022-11-21 9.63 9.68 9.63 9.64 0.0M
2022-11-18 9.63 9.68 9.63 9.63 0.0M
2022-11-17 9.70 9.70 9.60 9.65 0.0M
2022-11-16 9.81 9.81 9.60 9.70 0.0M
2022-11-15 9.85 9.87 9.71 9.87 0.0M
2022-11-14 9.96 9.96 9.80 9.84 0.0M
2022-11-11 9.85 9.90 9.60 9.82 0.0M
2022-11-10 9.89 9.90 9.86 9.88 0.0M
2022-11-09 9.88 9.90 9.72 9.90 0.0M
2022-11-08 9.92 10.00 9.90 9.90 0.0M
2022-11-07 9.98 9.98 9.88 9.96 0.0M
2022-11-04 9.79 9.98 9.72 9.98 0.0M
2022-11-03 9.75 9.80 9.75 9.79 0.0M
2022-11-02 9.73 9.80 9.69 9.76 0.0M
2022-11-01 9.70 9.80 9.61 9.80 0.0M
2022-10-31 9.70 9.71 9.69 9.70 0.0M
2022-10-28 9.80 9.89 9.70 9.70 0.0M
2022-10-27 9.62 10.00 9.50 9.80 0.0M
2022-10-26 9.70 9.70 9.60 9.62 0.0M
2022-10-25 9.81 9.81 9.70 9.70 0.0M
2022-10-24 9.78 9.81 9.77 9.81 0.0M
2022-10-21 9.76 9.78 9.70 9.78 0.0M
2022-10-20 9.85 9.89 9.71 9.89 0.0M
2022-10-19 9.90 9.90 9.83 9.85 0.0M
2022-10-18 9.92 9.96 9.85 9.90 0.0M
2022-10-17 10.00 10.00 9.75 9.95 0.0M
2022-10-14 9.81 10.00 9.77 9.79 0.0M
2022-10-13 10.05 10.05 9.50 9.75 0.0M
2022-10-12 10.20 10.20 9.99 10.00 0.0M
2022-10-11 10.00 10.15 9.98 9.98 0.0M
2022-10-07 10.20 10.20 10.15 10.15 0.0M
2022-10-06 10.35 10.35 10.00 10.15 0.0M
2022-10-05 10.50 10.50 10.25 10.45 0.0M
2022-10-04 10.40 10.40 10.30 10.40 0.0M
2022-10-03 10.10 10.30 10.10 10.25 0.0M
2022-09-30 10.20 10.40 10.00 10.35 0.0M
2022-09-29 10.00 10.35 10.00 10.20 0.0M
2022-09-28 10.55 10.60 9.93 9.99 0.0M
2022-09-27 10.45 10.60 10.45 10.55 0.0M
2022-09-26 11.00 11.00 10.10 10.40 0.0M
2022-09-23 11.05 11.10 10.90 11.00 0.0M
2022-09-22 11.10 11.20 11.00 11.20 0.0M
2022-09-21 11.05 11.20 11.00 11.20 0.0M
2022-09-20 11.25 11.30 10.90 11.20 0.0M
2022-09-19 11.10 11.20 11.10 11.10 0.0M
2022-09-16 11.40 11.40 11.20 11.25 0.0M
2022-09-15 11.10 11.35 11.10 11.25 0.0M
2022-09-14 10.85 11.15 10.85 11.15 0.0M
2022-09-13 11.05 11.05 10.80 10.90 0.0M
2022-09-12 11.05 11.15 11.00 11.00 0.0M
2022-09-08 11.05 11.05 10.85 10.95 0.0M
2022-09-07 10.90 10.95 10.85 10.90 0.0M
2022-09-06 11.05 11.10 10.95 10.95 0.0M
2022-09-05 11.15 11.30 11.00 11.10 0.0M
2022-09-02 11.20 11.20 11.00 11.15 0.0M
2022-09-01 11.20 11.25 11.05 11.10 0.0M
2022-08-31 11.25 11.40 11.00 11.40 0.0M
2022-08-30 11.45 11.45 11.20 11.35 0.0M
2022-08-29 11.35 11.45 11.25 11.40 0.0M
2022-08-26 11.65 11.75 11.45 11.60 0.0M
2022-08-25 11.20 12.00 11.10 11.85 0.0M
2022-08-24 11.20 11.20 11.05 11.05 0.0M
2022-08-23 11.20 11.20 11.00 11.15 0.0M
2022-08-22 11.40 11.40 11.10 11.10 0.0M
2022-08-19 11.10 11.30 11.00 11.20 0.0M
2022-08-18 11.05 11.10 10.95 11.10 0.0M
2022-08-17 11.00 11.05 10.90 11.05 0.0M
2022-08-16 11.00 11.05 10.90 11.00 0.0M
2022-08-15 10.90 11.05 10.90 11.05 0.0M
2022-08-12 11.05 11.05 10.75 10.90 0.0M
2022-08-11 11.05 11.05 10.80 11.05 0.0M
2022-08-10 11.00 11.05 11.00 11.05 0.0M
2022-08-09 11.10 11.10 10.85 11.00 0.0M
2022-08-08 11.10 11.15 11.05 11.10 0.0M
2022-08-05 11.10 11.20 11.10 11.20 0.0M
2022-08-04 10.90 11.10 10.55 11.05 0.0M
2022-08-03 10.80 10.90 10.70 10.90 0.0M
2022-08-02 10.90 11.00 10.70 11.00 0.0M
2022-08-01 11.20 11.30 11.10 11.10 0.0M
2022-07-29 11.20 11.20 11.00 11.20 0.0M
2022-07-28 11.20 11.20 10.90 10.90 0.0M
2022-07-27 10.85 11.15 10.85 11.15 0.0M
2022-07-26 11.00 11.05 10.80 10.85 0.0M
2022-07-25 11.05 11.10 10.90 11.10 0.0M
2022-07-22 11.20 11.50 11.00 11.05 0.0M
2022-07-21 11.30 11.30 11.05 11.20 0.0M
2022-07-20 10.50 11.35 10.40 11.30 0.0M
2022-07-19 10.35 10.40 10.25 10.35 0.0M
2022-07-18 10.20 10.40 10.20 10.35 0.0M
2022-07-15 10.20 10.30 10.00 10.20 0.0M
2022-07-14 10.25 10.40 10.20 10.30 0.0M
2022-07-13 10.25 10.35 10.20 10.25 0.0M
2022-07-12 10.25 10.25 10.10 10.15 0.0M
2022-07-11 10.40 10.45 10.35 10.40 0.0M
2022-07-08 10.35 10.45 10.30 10.45 0.0M
2022-07-07 10.35 10.40 10.00 10.30 0.0M
2022-07-06 10.35 10.55 10.20 10.20 0.0M
2022-07-05 10.40 10.50 10.25 10.50 0.0M
2022-07-04 10.45 10.50 10.30 10.40 0.0M
2022-07-01 10.70 10.70 10.40 10.55 0.0M
2022-06-30 10.90 10.90 10.60 10.80 0.0M
2022-06-29 11.05 11.05 10.90 10.95 0.0M
2022-06-28 11.35 11.35 11.05 11.05 0.0M
2022-06-27 10.95 11.30 10.95 11.30 0.0M
2022-06-24 10.65 11.10 10.65 10.95 0.0M
2022-06-23 10.90 11.20 10.50 10.60 0.0M
2022-06-22 11.45 11.45 10.90 10.90 0.0M
2022-06-21 11.20 11.60 11.20 11.25 0.0M
2022-06-20 11.85 11.85 11.00 11.20 0.0M
2022-06-17 12.25 12.25 11.75 11.90 0.0M
2022-06-16 12.85 12.90 12.30 12.35 0.0M
2022-06-15 12.75 12.85 12.65 12.85 0.0M
2022-06-14 12.75 12.80 12.30 12.65 0.0M
2022-06-13 13.00 13.10 12.85 12.95 0.0M
2022-06-10 13.35 13.40 13.00 13.20 0.0M
2022-06-09 12.85 13.35 12.70 13.35 0.0M
2022-06-08 12.75 13.05 12.75 12.80 0.0M
2022-06-07 13.15 13.25 12.95 12.95 0.0M
2022-06-06 13.25 13.25 12.80 13.00 0.0M
2022-06-02 13.10 13.15 12.90 13.00 0.0M
2022-06-01 13.25 13.40 12.95 13.05 0.0M
2022-05-31 12.95 13.60 12.80 13.25 0.0M
2022-05-30 13.35 13.35 12.75 12.90 0.0M
2022-05-27 13.30 13.65 12.95 12.95 0.0M
2022-05-26 13.60 13.65 12.90 13.20 0.0M
2022-05-25 13.90 14.65 13.50 13.65 0.0M
2022-05-24 13.50 14.00 13.45 13.85 0.0M
2022-05-23 13.35 13.80 13.35 13.40 0.0M
2022-05-20 13.30 13.85 13.30 13.35 0.0M
2022-05-19 12.45 13.75 12.10 13.75 0.0M
2022-05-18 12.30 12.80 12.00 12.50 0.0M
2022-05-17 12.25 12.50 12.10 12.40 0.0M
2022-05-16 12.45 12.45 12.10 12.25 0.0M
2022-05-13 12.10 12.90 12.10 12.35 0.0M
2022-05-12 13.30 13.70 12.50 12.50 0.0M
2022-05-11 13.70 14.05 13.30 13.35 0.0M
2022-05-10 13.90 14.90 13.85 14.10 0.0M
2022-05-09 14.55 15.25 13.70 14.55 0.0M
2022-05-06 12.50 14.65 12.50 14.45 0.0M
2022-05-05 12.45 13.40 12.20 13.40 0.0M
2022-05-04 12.85 12.85 12.10 12.20 0.0M
2022-05-03 12.85 12.85 11.95 12.75 0.0M
2022-04-29 13.00 13.30 12.60 12.70 0.0M
2022-04-27 11.75 12.25 11.65 12.10 0.0M
2022-04-25 13.35 13.35 12.45 12.60 0.0M
2022-04-22 14.20 14.40 13.25 13.80 0.0M
2022-04-21 14.60 15.00 14.15 14.40 0.0M
2022-04-20 14.50 14.80 13.65 14.60 0.0M
2022-04-19 13.80 14.50 13.40 14.50 0.0M
2022-04-18 12.00 13.20 11.85 13.20 0.0M
2022-04-15 11.35 12.45 11.30 12.00 0.0M
2022-04-14 11.35 11.35 11.30 11.35 0.0M
2022-04-13 11.25 11.40 11.25 11.30 0.0M
2022-04-12 11.25 11.30 11.20 11.30 0.0M
2022-04-11 11.30 11.30 11.10 11.20 0.0M
2022-04-08 11.35 11.35 11.20 11.35 0.0M
2022-04-07 11.45 11.45 11.35 11.35 0.0M
2022-04-06 11.60 11.60 11.40 11.55 0.0M
2022-04-01 11.50 11.60 11.35 11.60 0.0M
2022-03-31 11.55 11.60 11.35 11.60 0.0M
2022-03-30 11.70 11.70 11.50 11.65 0.0M
2022-03-29 11.70 11.70 11.40 11.70 0.0M
2022-03-28 11.60 11.65 11.50 11.65 0.0M
2022-03-25 11.60 11.60 11.45 11.60 0.0M
2022-03-24 11.60 11.70 11.40 11.55 0.0M
2022-03-23 11.45 11.85 11.45 11.60 0.0M
2022-03-22 11.30 11.45 11.25 11.40 0.0M
2022-03-21 11.30 11.30 11.20 11.30 0.0M
2022-03-18 11.20 11.25 11.10 11.25 0.0M
2022-03-17 11.15 11.25 11.10 11.15 0.0M
2022-03-16 11.20 11.20 11.00 11.10 0.0M
2022-03-15 11.20 11.20 11.00 11.05 0.0M
2022-03-14 11.40 11.40 11.20 11.25 0.0M
2022-03-11 11.20 11.40 11.20 11.35 0.0M
2022-03-10 11.30 11.40 11.10 11.35 0.0M
2022-03-09 11.10 11.25 11.00 11.25 0.0M
2022-03-08 11.50 11.80 11.05 11.10 0.0M
2022-03-07 11.85 11.85 11.40 11.50 0.0M
2022-03-04 11.85 12.10 11.80 11.95 0.0M
2022-03-03 11.70 11.95 11.65 11.70 0.0M
2022-03-02 12.45 12.45 11.80 11.80 0.0M
2022-03-01 11.95 12.35 11.70 12.35 0.0M
2022-02-25 11.15 11.30 11.15 11.25 0.0M
2022-02-24 11.50 11.50 11.10 11.15 0.0M
2022-02-23 11.40 11.45 11.40 11.40 0.0M
2022-02-22 11.45 11.45 11.30 11.40 0.0M
2022-02-21 11.35 11.40 11.30 11.35 0.0M
2022-02-18 11.25 11.40 11.20 11.40 0.0M
2022-02-17 11.20 11.40 11.20 11.30 0.0M
2022-02-16 11.20 11.35 11.15 11.35 0.0M
2022-02-15 11.30 11.30 11.05 11.15 0.0M
2022-02-14 11.25 11.30 11.15 11.25 0.0M
2022-02-11 11.50 11.50 11.35 11.40 0.0M
2022-02-10 11.50 11.55 11.30 11.45 0.0M
2022-02-09 11.80 11.90 11.55 11.65 0.0M
2022-02-08 11.45 11.80 11.35 11.80 0.0M
2022-02-07 11.40 11.40 11.10 11.30 0.0M
2022-01-26 11.30 11.30 11.10 11.10 0.0M
2022-01-25 11.25 11.30 11.00 11.00 0.0M
2022-01-24 11.25 11.30 11.10 11.25 0.0M
2022-01-21 11.60 11.60 11.20 11.25 0.0M
2022-01-20 11.60 11.60 11.45 11.50 0.0M
2022-01-19 11.45 11.70 11.45 11.60 0.0M
2022-01-18 11.75 11.75 11.60 11.70 0.0M
2022-01-17 11.50 11.75 11.50 11.70 0.0M
2022-01-14 11.55 11.55 11.10 11.40 0.0M
2022-01-13 11.65 11.70 11.55 11.55 0.0M
2022-01-12 11.70 11.70 11.50 11.65 0.0M
2022-01-11 11.65 11.70 11.60 11.70 0.0M
2022-01-10 11.55 11.65 11.55 11.60 0.0M
2022-01-07 11.70 11.75 11.55 11.55 0.0M
2022-01-06 11.55 11.80 11.50 11.70 0.0M
2022-01-05 11.80 11.80 11.55 11.55 0.0M
2022-01-04 11.70 11.75 11.55 11.70 0.0M
2022-01-03 11.90 11.95 11.60 11.65 0.0M