远雄来

2712
🏛️ 中国台湾 →
19.95
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 19.60 19.95 19.50 19.95 0.0M
2025-09-25 19.70 19.70 19.60 19.60 0.0M
2025-09-24 19.70 19.70 19.70 19.70 0.0M
2025-09-23 20.00 20.00 19.70 19.70 0.0M
2025-09-22 20.00 20.00 19.80 19.80 0.0M
2025-09-19 20.00 20.00 19.50 20.00 0.0M
2025-09-18 20.20 20.20 20.00 20.00 0.0M
2025-09-17 20.70 20.70 20.20 20.20 0.0M
2025-09-16 20.55 20.75 20.40 20.40 0.0M
2025-09-15 20.55 20.55 19.75 20.50 0.0M
2025-09-12 20.70 20.70 20.40 20.40 0.0M
2025-09-11 21.90 21.90 20.30 20.70 0.0M
2025-09-10 20.85 20.90 19.90 20.30 0.0M
2025-09-09 20.10 20.45 20.10 20.20 0.0M
2025-09-08 19.90 20.10 19.90 20.10 0.0M
2025-09-05 20.25 20.25 20.00 20.00 0.0M
2025-09-04 20.00 20.25 19.95 20.25 0.0M
2025-09-03 19.90 20.00 19.90 20.00 0.0M
2025-09-02 19.90 19.90 19.90 19.90 0.0M
2025-09-01 19.90 20.40 19.90 19.95 0.0M
2025-08-29 20.45 20.50 19.95 20.15 0.1M
2025-08-28 19.70 20.40 19.35 20.40 0.1M
2025-08-27 21.00 21.00 20.20 20.30 0.1M
2025-08-26 19.50 21.30 19.50 21.30 0.1M
2025-08-25 19.10 19.40 18.80 19.40 0.0M
2025-08-22 19.45 19.45 19.10 19.10 0.0M
2025-08-21 19.40 19.95 19.40 19.40 0.0M
2025-08-20 19.35 19.35 19.25 19.25 0.0M
2025-08-19 19.75 19.75 19.35 19.35 0.0M
2025-08-18 20.00 20.00 20.00 20.00 0.0M
2025-08-15 19.85 19.90 19.75 19.80 0.0M
2025-08-14 19.20 19.85 19.20 19.85 0.0M
2025-08-13 19.50 19.60 19.50 19.60 0.0M
2025-08-12 19.90 20.20 19.60 19.60 0.0M
2025-08-11 19.30 19.90 19.30 19.90 0.0M
2025-08-08 19.35 19.35 19.30 19.30 0.0M
2025-08-07 19.85 19.85 19.85 19.85 0.0M
2025-08-06 19.60 19.85 19.55 19.85 0.0M
2025-08-05 19.90 19.90 19.90 19.90 0.0M
2025-08-04 19.80 19.90 19.80 19.90 0.0M
2025-08-01 19.70 19.85 19.20 19.85 0.0M
2025-07-31 19.05 19.80 19.05 19.75 0.0M
2025-07-30 19.55 19.80 19.55 19.70 0.0M
2025-07-29 19.70 19.70 19.10 19.10 0.0M
2025-07-28 19.50 19.50 19.30 19.30 0.0M
2025-07-25 20.20 20.20 19.70 19.75 0.0M
2025-07-24 20.20 20.20 19.70 19.70 0.0M
2025-07-23 19.45 19.95 19.45 19.95 0.0M
2025-07-22 19.45 19.70 19.20 19.55 0.0M
2025-07-21 19.10 20.40 19.10 19.45 0.0M
2025-07-18 19.80 19.80 18.50 18.95 0.0M
2025-07-17 20.50 20.50 19.95 19.95 0.0M
2025-07-16 21.00 21.00 20.55 20.55 0.0M
2025-07-15 21.10 21.10 21.10 21.10 0.0M
2025-07-14 21.30 21.30 20.95 21.10 0.0M
2025-07-11 22.00 22.00 21.05 21.30 0.0M
2025-07-08 22.95 22.95 22.70 22.70 0.0M
2025-07-07 22.20 23.15 22.05 22.20 0.0M
2025-07-04 21.50 22.20 21.10 22.20 0.0M
2025-07-03 23.00 23.00 22.30 22.70 0.0M
2025-07-02 23.00 23.05 22.65 22.95 0.1M
2025-07-01 20.40 21.00 20.20 21.00 0.0M
2025-06-30 20.25 20.25 19.60 20.20 0.0M
2025-06-27 19.30 21.00 19.30 20.25 0.0M
2025-06-26 19.25 20.90 19.25 20.20 0.0M
2025-06-25 19.25 19.25 19.00 19.00 0.0M
2025-06-24 19.90 19.90 19.05 19.25 0.0M
2025-06-23 19.15 19.90 18.85 19.90 0.0M
2025-06-20 19.25 19.95 19.15 19.15 0.0M
2025-06-19 19.40 19.40 19.20 19.25 0.0M
2025-06-18 20.00 20.00 20.00 20.00 0.0M
2025-06-17 20.00 20.00 20.00 20.00 0.0M
2025-06-16 19.70 20.00 19.50 20.00 0.0M
2025-06-13 19.20 19.80 19.10 19.80 0.0M
2025-06-11 19.75 19.85 19.75 19.85 0.0M
2025-06-10 20.00 20.00 20.00 20.00 0.0M
2025-06-06 19.90 20.00 19.90 20.00 0.0M
2025-06-04 19.70 19.90 19.70 19.90 0.0M
2025-06-03 19.10 20.00 19.10 20.00 0.0M
2025-06-02 19.05 19.60 19.05 19.05 0.0M
2025-05-29 20.10 20.20 20.10 20.20 0.0M
2025-05-28 20.00 20.15 19.50 20.15 0.0M
2025-05-27 19.95 20.00 19.95 20.00 0.0M
2025-05-26 19.95 19.95 19.95 19.95 0.0M
2025-05-23 19.50 19.95 19.50 19.95 0.0M
2025-05-22 20.00 20.00 20.00 20.00 0.0M
2025-05-21 20.00 20.00 19.75 19.75 0.0M
2025-05-20 20.00 20.60 20.00 20.10 0.0M
2025-05-19 20.50 20.50 20.00 20.00 0.0M
2025-05-16 19.75 20.15 19.75 19.75 0.0M
2025-05-15 20.00 20.00 19.50 19.75 0.0M
2025-05-14 20.40 20.40 20.35 20.35 0.0M
2025-05-12 21.10 21.10 19.90 20.45 0.0M
2025-05-09 20.95 20.95 20.15 20.45 0.0M
2025-05-08 20.80 20.80 20.30 20.55 0.0M
2025-05-07 20.50 20.50 20.10 20.10 0.0M
2025-05-06 19.20 20.00 19.20 20.00 0.0M
2025-05-05 19.20 19.70 19.00 19.00 0.0M
2025-05-02 19.30 19.80 18.80 19.20 0.0M
2025-04-30 19.50 19.70 19.50 19.65 0.0M
2025-04-29 19.85 19.85 19.65 19.85 0.0M
2025-04-25 19.45 19.75 19.45 19.45 0.0M
2025-04-22 19.45 19.45 18.35 18.50 0.0M
2025-04-21 19.30 19.30 18.80 18.80 0.0M
2025-04-18 19.35 19.35 19.35 19.35 0.0M
2025-04-16 19.00 19.00 18.40 18.40 0.0M
2025-04-15 19.50 19.50 18.70 19.00 0.0M
2025-04-14 18.90 19.45 18.75 18.75 0.0M
2025-04-11 19.55 19.55 18.40 19.30 0.0M
2025-04-10 18.05 19.55 18.05 19.55 0.0M
2025-04-09 19.15 19.35 17.30 17.80 0.0M
2025-04-08 19.15 20.15 19.15 19.15 0.1M
2025-04-07 21.25 21.25 21.25 21.25 0.0M
2025-04-02 23.60 23.60 23.60 23.60 0.0M
2025-04-01 22.95 23.60 22.95 23.60 0.0M
2025-03-31 23.00 23.00 22.90 23.00 0.0M
2025-03-28 23.00 23.50 23.00 23.50 0.0M
2025-03-27 23.30 23.30 23.30 23.30 0.0M
2025-03-26 23.30 23.30 23.30 23.30 0.0M
2025-03-25 23.75 23.75 23.20 23.30 0.0M
2025-03-24 23.75 23.85 23.75 23.75 0.0M
2025-03-21 23.80 23.80 23.75 23.75 0.0M
2025-03-20 24.85 24.85 23.95 24.45 0.0M
2025-03-19 23.55 23.55 23.55 23.55 0.0M
2025-03-18 23.65 23.65 23.50 23.55 0.0M
2025-03-17 23.65 23.70 23.65 23.65 0.0M
2025-03-14 23.50 24.00 23.50 23.65 0.0M
2025-03-12 23.85 23.95 23.85 23.95 0.0M
2025-03-11 24.50 24.50 24.25 24.25 0.0M
2025-03-10 24.80 24.80 24.70 24.70 0.0M
2025-03-07 25.00 25.00 25.00 25.00 0.0M
2025-03-06 25.25 25.25 25.25 25.25 0.0M
2025-03-04 24.90 24.90 24.75 24.75 0.0M
2025-03-03 24.80 24.90 24.70 24.90 0.0M
2025-02-27 24.80 24.90 24.75 24.75 0.0M
2025-02-26 25.10 25.10 25.00 25.00 0.0M
2025-02-25 25.15 25.15 25.15 25.15 0.0M
2025-02-24 25.00 25.40 25.00 25.40 0.0M
2025-02-21 24.90 25.00 24.85 25.00 0.0M
2025-02-20 24.90 24.90 24.80 24.90 0.0M
2025-02-17 24.95 24.95 24.75 24.85 0.0M
2025-02-14 25.20 25.20 25.20 25.20 0.0M
2025-02-13 24.90 25.20 24.90 25.20 0.0M
2025-02-12 25.00 25.00 24.95 24.95 0.0M
2025-02-11 24.90 25.00 24.90 25.00 0.0M
2025-02-10 24.90 25.35 24.90 25.10 0.0M
2025-02-07 24.75 24.90 24.75 24.90 0.0M
2025-02-06 24.55 24.80 24.50 24.80 0.0M
2025-02-05 24.40 24.80 24.35 24.80 0.0M
2025-02-04 24.45 24.75 24.45 24.55 0.0M
2025-02-03 24.30 24.85 24.30 24.75 0.0M
2025-01-22 25.10 25.10 24.75 25.10 0.0M
2025-01-21 24.90 25.10 24.90 25.10 0.0M
2025-01-20 27.15 27.15 24.75 24.90 0.1M
2025-01-17 24.60 26.25 24.55 25.55 0.1M
2025-01-16 23.80 24.10 23.80 23.95 0.0M
2025-01-15 23.90 24.15 23.85 23.85 0.0M
2025-01-14 23.70 24.15 23.70 23.85 0.0M
2025-01-13 24.80 24.80 24.00 24.25 0.0M
2025-01-10 25.10 25.10 24.80 24.80 0.0M
2025-01-09 25.60 25.60 25.10 25.10 0.0M
2025-01-08 26.00 26.00 25.40 25.50 0.0M
2025-01-07 25.85 26.55 25.60 26.55 0.0M
2025-01-06 26.65 26.65 26.65 26.65 0.0M
2025-01-03 26.00 26.45 25.40 26.20 0.0M
2025-01-02 26.55 27.00 26.50 26.50 0.1M