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
2023-12-29 11.50 11.75 11.40 11.50 0.0M
2023-12-28 11.50 11.50 11.40 11.50 0.0M
2023-12-27 11.65 11.65 11.40 11.40 0.0M
2023-12-26 11.45 11.50 11.40 11.45 0.0M
2023-12-25 11.30 11.40 11.30 11.35 0.0M
2023-12-22 11.45 11.50 11.30 11.35 0.0M
2023-12-21 11.30 11.40 11.20 11.35 0.0M
2023-12-20 11.20 11.35 11.15 11.30 0.0M
2023-12-19 11.30 11.30 11.15 11.15 0.0M
2023-12-18 11.45 11.45 11.35 11.35 0.0M
2023-12-15 11.45 11.50 11.25 11.50 0.0M
2023-12-14 11.60 11.65 11.40 11.40 0.0M
2023-12-13 11.70 11.70 11.45 11.45 0.0M
2023-12-12 11.80 11.95 11.65 11.65 0.0M
2023-12-11 11.70 11.90 11.50 11.80 0.0M
2023-12-08 11.75 11.85 11.25 11.50 0.0M
2023-12-07 11.05 11.70 11.00 11.60 0.0M
2023-12-06 11.15 11.15 11.00 11.05 0.0M
2023-12-05 11.10 11.15 11.00 11.05 0.0M
2023-12-04 11.20 11.20 11.05 11.10 0.0M
2023-12-01 11.10 11.20 11.05 11.05 0.0M
2023-11-30 10.85 11.05 10.85 11.05 0.0M
2023-11-29 10.90 10.95 10.80 10.85 0.0M
2023-11-28 10.90 10.90 10.75 10.90 0.0M
2023-11-27 10.85 10.90 10.75 10.90 0.0M
2023-11-24 10.95 10.95 10.80 10.90 0.0M
2023-11-23 10.85 11.00 10.85 10.95 0.0M
2023-11-22 11.00 11.05 10.85 10.85 0.0M
2023-11-21 11.00 11.05 10.80 11.00 0.0M
2023-11-20 11.15 11.15 11.00 11.00 0.0M
2023-11-17 11.10 11.20 11.05 11.15 0.0M
2023-11-16 11.15 11.30 11.05 11.15 0.0M
2023-11-15 11.45 11.45 11.05 11.15 0.0M
2023-11-14 11.40 11.40 11.00 11.15 0.0M
2023-11-13 11.15 11.35 11.10 11.10 0.0M
2023-11-10 10.85 11.20 10.85 11.15 0.0M
2023-11-09 10.85 10.95 10.80 10.85 0.0M
2023-11-08 10.70 10.85 10.70 10.85 0.0M
2023-11-07 11.00 11.00 10.75 10.80 0.0M
2023-11-06 10.85 10.95 10.70 10.80 0.0M
2023-11-03 10.90 10.90 10.65 10.70 0.0M
2023-11-02 11.15 11.25 10.95 10.95 0.0M
2023-11-01 11.00 11.35 10.95 10.95 0.0M
2023-10-31 11.10 11.45 10.90 11.05 0.0M
2023-10-30 11.15 11.15 11.00 11.05 0.0M
2023-10-27 11.20 11.20 11.00 11.15 0.0M
2023-10-26 11.15 11.40 10.95 11.15 0.0M
2023-10-25 11.50 11.60 11.20 11.30 0.0M
2023-10-24 10.90 11.60 10.90 11.55 0.0M
2023-10-23 10.90 10.95 10.65 10.90 0.0M
2023-10-20 10.90 11.05 10.70 10.90 0.0M
2023-10-19 10.50 11.00 10.35 10.95 0.0M
2023-10-18 11.00 11.05 10.50 10.60 0.0M
2023-10-17 10.95 11.20 10.70 10.95 0.0M
2023-10-16 10.80 10.90 10.65 10.70 0.0M
2023-10-13 11.00 11.20 10.70 10.85 0.0M
2023-10-12 11.20 11.75 11.05 11.45 0.0M
2023-10-11 10.80 10.80 10.70 10.70 0.0M
2023-10-06 10.70 10.85 10.55 10.80 0.0M
2023-10-05 10.55 10.90 10.55 10.70 0.0M
2023-10-04 10.60 10.60 10.50 10.50 0.0M
2023-10-03 10.70 10.70 10.60 10.60 0.0M
2023-10-02 10.65 10.70 10.40 10.70 0.0M
2023-09-28 10.60 10.70 10.55 10.65 0.0M
2023-09-27 10.45 10.65 10.45 10.50 0.0M
2023-09-26 10.90 10.90 10.45 10.45 0.0M
2023-09-25 10.75 10.90 10.70 10.75 0.0M
2023-09-22 10.45 10.75 10.45 10.60 0.0M
2023-09-21 10.40 11.15 10.35 10.50 0.0M
2023-09-20 10.20 10.40 10.20 10.35 0.0M
2023-09-19 10.20 10.25 10.10 10.20 0.0M
2023-09-18 10.25 10.25 10.10 10.20 0.0M
2023-09-15 10.20 10.30 10.10 10.20 0.0M
2023-09-14 10.20 10.20 10.20 10.20 0.0M
2023-09-13 10.20 10.20 10.15 10.20 0.0M
2023-09-12 10.20 10.30 10.15 10.30 0.0M
2023-09-11 10.30 10.35 10.20 10.20 0.0M
2023-09-08 10.45 10.45 10.35 10.35 0.0M
2023-09-07 10.45 10.50 10.45 10.45 0.0M
2023-09-06 10.35 10.45 10.35 10.45 0.0M
2023-09-05 10.30 10.45 10.30 10.40 0.0M
2023-09-04 10.45 10.45 10.20 10.40 0.0M
2023-09-01 10.20 10.30 10.20 10.30 0.0M
2023-08-31 10.25 10.25 10.20 10.20 0.0M
2023-08-30 10.25 10.30 10.20 10.25 0.0M
2023-08-29 10.20 10.30 10.15 10.30 0.0M
2023-08-28 10.30 10.30 10.30 10.30 0.0M
2023-08-25 10.30 10.30 10.20 10.30 0.0M
2023-08-24 10.30 10.40 10.15 10.30 0.0M
2023-08-23 10.20 10.40 10.20 10.35 0.0M
2023-08-22 10.45 10.45 10.25 10.30 0.0M
2023-08-21 10.40 10.40 10.35 10.40 0.0M
2023-08-18 10.40 10.50 10.40 10.40 0.0M
2023-08-17 10.35 10.55 10.35 10.45 0.0M
2023-08-16 10.40 10.55 10.30 10.50 0.0M
2023-08-15 10.30 10.50 10.30 10.50 0.0M
2023-08-14 10.40 10.40 10.30 10.35 0.0M
2023-08-11 10.55 10.55 10.35 10.40 0.0M
2023-08-10 10.60 10.60 10.40 10.60 0.0M
2023-08-09 10.50 10.65 10.45 10.55 0.0M
2023-08-08 10.70 10.70 10.50 10.50 0.0M
2023-08-07 10.70 10.70 10.60 10.70 0.0M
2023-08-04 10.55 10.70 10.55 10.70 0.0M
2023-08-02 10.60 10.65 10.55 10.60 0.0M
2023-08-01 10.65 10.70 10.60 10.65 0.0M
2023-07-31 10.80 10.80 10.55 10.60 0.0M
2023-07-28 10.70 10.90 10.70 10.70 0.0M
2023-07-27 10.80 10.80 10.50 10.60 0.0M
2023-07-26 10.70 10.75 10.60 10.75 0.0M
2023-07-25 10.60 10.70 10.50 10.60 0.0M
2023-07-24 10.85 10.85 10.60 10.60 0.0M
2023-07-21 10.65 10.75 10.60 10.60 0.0M
2023-07-20 10.60 10.85 10.45 10.80 0.0M
2023-07-19 10.70 10.80 10.50 10.60 0.0M
2023-07-18 10.70 10.95 10.60 10.60 0.0M
2023-07-17 11.15 11.15 10.60 10.70 0.0M
2023-07-14 10.90 11.15 10.75 10.95 0.0M
2023-07-13 11.00 11.25 10.90 11.15 0.0M
2023-07-12 11.95 12.00 11.00 11.00 0.0M
2023-07-11 11.60 12.30 10.70 11.85 0.0M
2023-07-10 10.40 11.35 10.40 11.35 0.0M
2023-07-07 10.35 10.40 10.30 10.35 0.0M
2023-07-06 10.35 10.40 10.30 10.40 0.0M
2023-07-05 10.35 10.40 10.35 10.40 0.0M
2023-07-04 10.35 10.40 10.30 10.35 0.0M
2023-07-03 10.50 10.50 10.30 10.35 0.0M
2023-06-30 10.35 10.40 10.25 10.40 0.0M
2023-06-29 10.35 10.35 10.30 10.35 0.0M
2023-06-28 10.25 10.45 10.25 10.40 0.0M
2023-06-27 10.35 10.35 10.20 10.30 0.0M
2023-06-26 10.40 10.45 10.35 10.35 0.0M
2023-06-21 10.40 10.45 10.30 10.40 0.0M
2023-06-20 10.45 10.45 10.35 10.40 0.0M
2023-06-19 10.35 10.65 10.30 10.45 0.0M
2023-06-16 10.35 10.40 10.30 10.30 0.0M
2023-06-15 10.40 10.40 10.30 10.30 0.0M
2023-06-14 10.40 10.50 10.30 10.35 0.0M
2023-06-13 10.40 10.45 10.30 10.35 0.0M
2023-06-12 10.40 10.40 10.25 10.35 0.0M
2023-06-09 10.40 10.45 10.35 10.35 0.0M
2023-06-08 10.65 10.65 10.25 10.40 0.0M
2023-06-07 10.40 10.60 10.40 10.50 0.0M
2023-06-06 10.35 10.45 10.35 10.40 0.0M
2023-06-05 10.35 10.35 10.25 10.35 0.0M
2023-06-02 10.40 10.40 10.30 10.30 0.0M
2023-06-01 10.35 10.40 10.30 10.30 0.0M
2023-05-31 10.35 10.35 10.25 10.30 0.0M
2023-05-30 10.25 10.35 10.20 10.30 0.0M
2023-05-29 10.30 10.35 10.25 10.25 0.0M
2023-05-26 10.40 10.40 10.25 10.30 0.0M
2023-05-25 10.35 10.35 10.25 10.35 0.0M
2023-05-24 10.40 10.45 10.15 10.35 0.0M
2023-05-23 10.30 10.30 10.25 10.30 0.0M
2023-05-22 10.35 10.35 10.30 10.30 0.0M
2023-05-19 10.25 10.35 10.20 10.35 0.0M
2023-05-18 10.50 10.50 10.30 10.35 0.0M
2023-05-17 10.35 10.35 10.25 10.35 0.0M
2023-05-16 10.30 10.35 10.25 10.30 0.0M
2023-05-15 10.25 10.25 10.15 10.25 0.0M
2023-05-12 10.05 10.25 10.05 10.25 0.0M
2023-05-11 10.35 10.35 10.10 10.15 0.0M
2023-05-10 10.40 10.40 10.30 10.35 0.0M
2023-05-09 10.30 10.35 10.30 10.35 0.0M
2023-05-08 10.45 10.45 10.30 10.30 0.0M
2023-05-05 10.30 10.35 10.25 10.30 0.0M
2023-05-04 10.25 10.40 10.25 10.30 0.0M
2023-05-03 10.25 10.25 10.15 10.25 0.0M
2023-05-02 10.30 10.30 10.20 10.25 0.0M
2023-04-28 10.35 10.35 10.25 10.25 0.0M
2023-04-27 10.15 10.35 10.15 10.30 0.0M
2023-04-26 10.20 10.20 10.10 10.15 0.0M
2023-04-25 10.20 10.25 10.05 10.15 0.0M
2023-04-24 10.20 10.30 10.15 10.20 0.0M
2023-04-21 10.35 10.35 10.00 10.10 0.0M
2023-04-20 10.50 10.50 10.25 10.30 0.0M
2023-04-19 10.45 10.70 10.40 10.50 0.0M
2023-04-18 10.40 10.45 10.25 10.40 0.0M
2023-04-17 10.50 10.55 10.40 10.40 0.0M
2023-04-14 10.45 10.45 10.35 10.40 0.0M
2023-04-13 10.15 10.35 10.10 10.35 0.0M
2023-04-12 10.15 10.20 10.10 10.15 0.0M
2023-04-11 10.10 10.15 10.10 10.10 0.0M
2023-04-10 10.10 10.15 10.10 10.10 0.0M
2023-04-07 10.10 10.15 10.10 10.10 0.0M
2023-04-06 10.00 10.15 10.00 10.10 0.0M
2023-03-31 10.05 10.10 10.00 10.00 0.0M
2023-03-30 10.10 10.15 10.00 10.15 0.0M
2023-03-29 10.05 10.15 10.00 10.15 0.0M
2023-03-28 10.05 10.10 10.00 10.00 0.0M
2023-03-27 10.20 10.25 10.00 10.00 0.0M
2023-03-24 10.15 10.20 10.10 10.15 0.0M
2023-03-23 10.10 10.15 10.05 10.15 0.0M
2023-03-22 10.20 10.20 10.10 10.15 0.0M
2023-03-21 10.25 10.25 10.15 10.20 0.0M
2023-03-20 10.20 10.25 10.15 10.20 0.0M
2023-03-17 10.15 10.15 10.05 10.15 0.0M
2023-03-16 10.30 10.30 10.00 10.10 0.0M
2023-03-15 10.35 10.35 10.20 10.20 0.0M
2023-03-14 10.40 10.40 10.10 10.20 0.0M
2023-03-13 10.50 10.70 9.95 10.40 0.0M
2023-03-10 10.85 10.85 10.60 10.65 0.0M
2023-03-09 10.95 10.95 10.85 10.85 0.0M
2023-03-08 10.90 10.95 10.75 10.95 0.0M
2023-03-07 10.90 10.90 10.80 10.90 0.0M
2023-03-06 11.00 11.00 10.80 10.85 0.0M
2023-03-03 11.00 11.00 10.85 10.95 0.0M
2023-03-02 11.00 11.00 10.65 10.80 0.0M
2023-03-01 11.10 11.30 10.90 11.00 0.0M
2023-02-24 10.65 11.55 10.65 10.95 0.0M
2023-02-23 10.45 10.65 10.35 10.65 0.0M
2023-02-22 10.35 10.50 10.30 10.45 0.0M
2023-02-21 10.40 10.40 10.20 10.40 0.0M
2023-02-20 10.40 10.55 10.35 10.40 0.0M
2023-02-17 10.40 10.45 10.30 10.40 0.0M
2023-02-16 10.40 10.45 10.30 10.35 0.0M
2023-02-15 10.45 10.45 10.25 10.30 0.0M
2023-02-14 10.40 10.45 10.35 10.45 0.0M
2023-02-13 10.30 10.40 10.20 10.40 0.0M
2023-02-10 10.25 10.35 10.25 10.30 0.0M
2023-02-09 10.30 10.30 10.20 10.25 0.0M
2023-02-08 10.25 10.60 10.05 10.30 0.0M
2023-02-07 10.40 10.60 10.00 10.40 0.0M
2023-02-06 10.35 10.35 10.20 10.30 0.0M
2023-02-03 10.45 10.50 10.35 10.35 0.0M
2023-02-02 10.30 10.45 10.20 10.45 0.0M
2023-02-01 10.00 10.95 10.00 10.55 0.0M
2023-01-31 9.99 10.00 9.94 10.00 0.0M
2023-01-30 9.99 9.99 9.90 9.90 0.0M
2023-01-17 9.95 9.95 9.85 9.85 0.0M
2023-01-16 9.97 9.97 9.93 9.95 0.0M
2023-01-13 9.98 9.98 9.89 9.97 0.0M
2023-01-12 9.91 9.98 9.91 9.93 0.0M
2023-01-11 9.89 10.00 9.89 9.99 0.0M
2023-01-10 9.95 9.98 9.89 9.98 0.0M
2023-01-09 9.93 10.00 9.90 9.95 0.0M
2023-01-06 9.96 9.96 9.94 9.95 0.0M
2023-01-05 9.98 9.98 9.93 9.96 0.0M
2023-01-04 9.95 9.95 9.91 9.93 0.0M
2023-01-03 9.95 9.98 9.88 9.97 0.0M