桓达

4549
🏛️ 中国台湾 →
117.00
最后更新: 2025-10-02
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 93.80 93.80 92.60 92.80 0.0M
2023-12-28 92.60 92.90 92.10 92.50 0.0M
2023-12-27 93.70 94.50 93.10 93.30 0.0M
2023-12-26 93.30 93.50 92.70 93.00 0.0M
2023-12-25 94.50 94.50 92.70 93.10 0.0M
2023-12-22 92.40 94.50 92.40 93.50 0.0M
2023-12-21 91.00 91.80 91.00 91.60 0.0M
2023-12-20 91.00 91.60 91.00 91.60 0.0M
2023-12-19 91.20 91.60 90.20 91.60 0.0M
2023-12-18 91.50 91.80 91.00 91.80 0.0M
2023-12-15 90.50 91.20 90.50 91.20 0.0M
2023-12-14 90.80 90.80 90.10 90.20 0.0M
2023-12-13 90.40 90.80 90.40 90.40 0.0M
2023-12-12 90.50 90.50 90.20 90.20 0.0M
2023-12-11 90.00 90.20 90.00 90.00 0.0M
2023-12-08 90.00 90.20 89.60 90.00 0.0M
2023-12-07 90.20 90.20 89.60 89.90 0.0M
2023-12-06 89.30 90.50 89.30 90.20 0.0M
2023-12-05 89.00 89.80 89.00 89.70 0.0M
2023-12-04 89.60 90.40 89.50 90.00 0.0M
2023-12-01 90.60 90.60 90.30 90.30 0.0M
2023-11-30 90.10 90.90 90.00 90.60 0.0M
2023-11-29 89.50 89.90 89.50 89.90 0.0M
2023-11-28 88.80 89.10 88.70 89.10 0.0M
2023-11-27 88.60 88.90 88.00 88.40 0.0M
2023-11-24 88.50 88.70 88.20 88.20 0.0M
2023-11-23 88.00 88.30 88.00 88.20 0.0M
2023-11-22 88.00 88.00 86.50 87.30 0.0M
2023-11-21 88.00 88.50 88.00 88.00 0.0M
2023-11-20 87.80 88.70 87.50 87.60 0.0M
2023-11-17 86.70 87.50 86.70 87.50 0.0M
2023-11-16 86.60 86.90 86.60 86.70 0.0M
2023-11-15 86.90 87.00 86.40 86.80 0.0M
2023-11-14 86.80 86.80 86.40 86.60 0.0M
2023-11-13 87.00 87.00 86.50 86.90 0.0M
2023-11-10 87.90 87.90 86.30 86.50 0.0M
2023-11-09 86.90 88.60 86.90 88.10 0.0M
2023-11-08 88.90 88.90 86.80 86.80 0.0M
2023-11-07 87.00 87.00 86.60 86.80 0.0M
2023-11-06 86.60 86.60 86.60 86.60 0.0M
2023-11-03 86.50 86.80 86.10 86.40 0.0M
2023-11-02 87.00 87.00 86.60 86.60 0.0M
2023-11-01 87.00 87.00 86.80 86.80 0.0M
2023-10-31 88.30 88.30 87.00 87.00 0.0M
2023-10-30 88.30 88.30 88.20 88.20 0.0M
2023-10-27 89.00 89.40 88.00 88.30 0.0M
2023-10-26 88.60 88.60 88.30 88.30 0.0M
2023-10-25 89.20 89.20 88.20 88.40 0.0M
2023-10-24 88.60 89.00 88.60 89.00 0.0M
2023-10-23 88.40 88.50 88.40 88.50 0.0M
2023-10-20 88.60 89.00 88.50 88.90 0.0M
2023-10-19 89.10 89.10 88.90 89.00 0.0M
2023-10-18 88.90 89.00 88.90 88.90 0.0M
2023-10-17 89.00 89.40 88.90 89.00 0.0M
2023-10-16 88.40 88.80 88.40 88.60 0.0M
2023-10-13 88.70 88.70 88.50 88.60 0.0M
2023-10-12 88.10 88.80 88.10 88.70 0.0M
2023-10-11 89.00 89.10 88.50 88.50 0.0M
2023-10-06 89.00 89.00 88.80 88.80 0.0M
2023-10-05 89.40 89.60 89.00 89.00 0.0M
2023-10-04 89.80 89.80 88.00 88.50 0.0M
2023-10-03 89.80 90.40 89.10 89.20 0.0M
2023-10-02 88.60 91.40 88.60 90.60 0.0M
2023-09-28 88.50 90.20 88.40 88.40 0.0M
2023-09-27 88.50 88.60 88.50 88.50 0.0M
2023-09-26 88.70 88.80 88.50 88.60 0.0M
2023-09-25 88.60 89.00 88.60 88.70 0.0M
2023-09-22 89.00 89.00 88.60 88.60 0.0M
2023-09-21 89.50 89.50 89.00 89.00 0.0M
2023-09-20 89.80 90.00 89.50 89.50 0.0M
2023-09-19 89.80 90.10 89.60 90.10 0.0M
2023-09-18 89.80 90.00 89.70 90.00 0.0M
2023-09-15 90.30 90.30 89.20 89.50 0.0M
2023-09-14 89.70 90.30 89.70 90.30 0.0M
2023-09-13 89.10 89.30 89.00 89.30 0.0M
2023-09-12 89.00 89.00 88.40 88.80 0.0M
2023-09-11 88.20 88.90 87.60 88.80 0.0M
2023-09-08 88.10 88.60 88.00 88.20 0.0M
2023-09-07 88.00 88.50 88.00 88.20 0.0M
2023-09-06 88.00 89.00 87.60 88.50 0.0M
2023-09-05 88.60 88.80 88.10 88.20 0.0M
2023-09-04 88.60 89.10 88.50 88.60 0.0M
2023-09-01 89.00 89.00 88.50 89.00 0.0M
2023-08-31 89.00 89.20 88.70 89.10 0.0M
2023-08-30 89.30 89.30 88.80 89.20 0.0M
2023-08-29 88.90 89.20 88.30 88.90 0.0M
2023-08-28 87.30 88.29 87.30 88.29 0.0M
2023-08-25 86.58 87.75 86.58 87.39 0.0M
2023-08-24 87.48 87.48 86.94 87.12 0.0M
2023-08-23 86.22 87.30 86.22 87.30 0.0M
2023-08-22 86.40 86.76 86.13 86.58 0.0M
2023-08-21 87.12 87.12 85.59 86.40 0.0M
2023-08-18 96.80 96.80 95.30 95.90 0.0M
2023-08-17 96.50 97.20 96.50 97.10 0.0M
2023-08-16 95.70 96.50 95.70 96.50 0.0M
2023-08-15 95.90 96.30 95.50 96.10 0.0M
2023-08-14 94.50 95.50 93.40 95.40 0.0M
2023-08-11 95.00 95.90 94.50 94.50 0.0M
2023-08-10 97.00 97.00 94.30 95.00 0.0M
2023-08-09 99.00 99.00 96.00 97.50 0.0M
2023-08-08 100.50 100.50 99.60 99.70 0.0M
2023-08-07 99.10 100.00 99.00 100.00 0.0M
2023-08-04 98.80 100.00 98.50 99.50 0.0M
2023-08-02 100.00 100.00 98.90 99.30 0.0M
2023-08-01 100.50 101.00 99.70 100.00 0.0M
2023-07-31 101.50 101.50 99.80 100.50 0.0M
2023-07-28 101.00 102.00 100.50 102.00 0.0M
2023-07-27 101.00 102.00 100.50 102.00 0.0M
2023-07-26 100.50 103.50 100.50 101.00 0.0M
2023-07-25 100.50 100.50 98.60 100.00 0.0M
2023-07-24 103.00 103.00 99.50 100.50 0.0M
2023-07-21 105.00 105.00 104.00 104.50 0.0M
2023-07-20 105.50 106.50 104.50 105.00 0.0M
2023-07-19 106.00 107.00 105.00 105.00 0.0M
2023-07-18 109.50 109.50 105.50 106.00 0.0M
2023-07-17 105.50 109.00 105.50 109.00 0.0M
2023-07-14 106.00 108.00 105.00 106.00 0.0M
2023-07-13 105.00 107.50 104.50 105.50 0.0M
2023-07-12 106.00 106.50 104.00 105.00 0.0M
2023-07-11 106.00 106.50 105.50 106.00 0.0M
2023-07-10 108.00 108.00 104.50 105.50 0.0M
2023-07-07 114.00 114.00 110.00 110.00 0.0M
2023-07-06 112.00 115.50 111.00 114.00 0.0M
2023-07-05 115.50 120.50 115.00 117.00 0.0M
2023-07-04 116.50 116.50 115.00 115.00 0.0M
2023-07-03 115.00 117.00 114.00 116.50 0.0M
2023-06-30 114.00 116.00 113.00 115.00 0.0M
2023-06-29 114.00 114.00 113.00 113.00 0.0M
2023-06-28 115.00 115.00 112.00 113.00 0.0M
2023-06-27 112.50 114.50 111.00 114.50 0.0M
2023-06-26 116.50 116.50 112.50 112.50 0.0M
2023-06-21 116.50 117.00 113.00 116.50 0.0M
2023-06-20 110.50 119.00 110.50 116.00 0.0M
2023-06-19 104.00 111.50 104.00 111.50 0.0M
2023-06-16 101.50 102.00 100.50 101.50 0.0M
2023-06-15 101.50 101.50 100.50 101.00 0.0M
2023-06-14 101.50 102.00 101.50 101.50 0.0M
2023-06-13 100.50 102.00 100.00 101.50 0.0M
2023-06-12 99.60 102.50 99.20 101.00 0.0M
2023-06-09 97.50 99.70 97.50 99.00 0.0M
2023-06-08 97.60 97.90 96.40 97.20 0.0M
2023-06-07 97.50 98.10 97.30 98.10 0.0M
2023-06-06 98.00 98.10 97.40 97.80 0.0M
2023-06-05 97.90 97.90 97.40 97.70 0.0M
2023-06-02 98.00 98.10 97.70 97.90 0.0M
2023-06-01 98.10 98.90 98.00 98.00 0.0M
2023-05-31 98.40 98.40 97.60 98.00 0.0M
2023-05-30 97.10 98.80 97.10 98.40 0.0M
2023-05-29 98.30 98.50 96.50 97.50 0.0M
2023-05-26 98.80 99.70 98.10 98.40 0.0M
2023-05-25 98.30 98.90 98.10 98.40 0.0M
2023-05-24 98.50 98.90 98.20 98.50 0.0M
2023-05-23 99.00 99.00 98.60 99.00 0.0M
2023-05-22 98.00 99.40 98.00 99.00 0.0M
2023-05-19 97.30 98.80 97.30 98.40 0.0M
2023-05-18 99.10 99.10 97.20 97.70 0.0M
2023-05-17 99.10 99.10 98.10 98.10 0.0M
2023-05-16 94.90 99.90 94.90 98.70 0.0M
2023-05-15 96.50 96.50 94.50 94.90 0.0M
2023-05-12 97.50 100.50 97.50 98.50 0.0M
2023-05-11 97.30 97.40 95.80 96.40 0.0M
2023-05-10 96.60 97.00 96.30 96.90 0.0M
2023-05-09 97.90 98.60 96.80 96.80 0.0M
2023-05-08 97.40 97.40 96.50 97.00 0.0M
2023-05-05 96.90 97.20 96.50 96.70 0.0M
2023-05-04 96.00 96.90 96.00 96.90 0.0M
2023-05-03 95.80 95.80 95.60 95.60 0.0M
2023-05-02 95.70 97.60 95.70 96.00 0.0M
2023-04-28 95.70 95.70 94.60 95.10 0.0M
2023-04-27 93.30 95.60 93.30 95.60 0.0M
2023-04-26 92.80 93.30 92.80 93.30 0.0M
2023-04-25 93.00 93.00 92.60 92.70 0.0M
2023-04-24 91.90 92.80 91.80 92.50 0.0M
2023-04-21 93.30 93.30 91.80 92.50 0.0M
2023-04-20 94.20 94.60 93.10 93.30 0.0M
2023-04-19 93.70 94.40 93.70 94.40 0.0M
2023-04-18 94.00 94.30 93.40 93.70 0.0M
2023-04-17 93.90 94.80 93.90 94.20 0.0M
2023-04-14 94.80 94.80 93.70 94.00 0.0M
2023-04-13 93.20 93.90 93.00 93.60 0.0M
2023-04-12 93.50 93.50 92.90 92.90 0.0M
2023-04-11 94.20 94.20 93.70 93.90 0.0M
2023-04-10 93.50 93.90 93.00 93.90 0.0M
2023-04-07 92.10 92.60 91.90 92.60 0.0M
2023-04-06 92.90 93.00 92.00 92.10 0.0M
2023-03-31 92.20 92.30 91.50 92.00 0.0M
2023-03-30 91.40 91.90 91.30 91.90 0.0M
2023-03-29 91.50 91.50 90.80 91.30 0.0M
2023-03-28 92.00 92.00 91.10 91.20 0.0M
2023-03-27 92.60 92.60 91.90 92.00 0.0M
2023-03-24 92.40 93.00 92.30 92.60 0.0M
2023-03-23 92.00 92.60 92.00 92.40 0.0M
2023-03-22 92.40 92.70 92.00 92.20 0.0M
2023-03-21 92.20 92.40 91.90 92.40 0.0M
2023-03-20 91.40 92.00 90.60 91.70 0.0M
2023-03-17 90.50 91.50 90.40 91.40 0.0M
2023-03-16 90.20 90.20 89.20 89.60 0.0M
2023-03-15 90.60 91.00 90.50 90.70 0.0M
2023-03-14 90.10 90.40 90.00 90.30 0.0M
2023-03-13 89.90 90.20 88.50 90.10 0.0M
2023-03-10 90.50 90.80 90.00 90.10 0.0M
2023-03-09 91.30 91.30 90.70 91.10 0.0M
2023-03-08 91.90 91.90 91.00 91.40 0.0M
2023-03-07 92.30 93.70 92.10 92.10 0.0M
2023-03-06 90.00 91.50 90.00 91.30 0.0M
2023-03-03 89.50 90.20 89.40 89.90 0.0M
2023-03-02 89.20 89.90 89.20 89.30 0.0M
2023-03-01 89.00 89.50 88.90 89.20 0.0M
2023-02-24 88.60 89.00 88.60 89.00 0.0M
2023-02-23 88.60 88.90 88.50 88.60 0.0M
2023-02-22 88.50 89.00 88.50 88.60 0.0M
2023-02-21 89.70 89.70 89.00 89.00 0.0M
2023-02-20 88.80 89.70 88.50 89.30 0.0M
2023-02-17 87.40 88.80 87.30 88.00 0.0M
2023-02-16 86.80 87.60 86.60 87.30 0.0M
2023-02-15 86.90 86.90 86.50 86.70 0.0M
2023-02-14 86.50 86.90 86.20 86.80 0.0M
2023-02-13 85.70 86.80 85.70 86.50 0.0M
2023-02-10 85.50 86.30 85.50 85.70 0.0M
2023-02-09 84.80 85.90 84.80 85.80 0.0M
2023-02-08 84.80 85.00 84.50 84.80 0.0M
2023-02-07 84.50 84.80 84.40 84.70 0.0M
2023-02-06 84.50 84.70 84.10 84.40 0.0M
2023-02-03 85.00 85.00 84.40 84.70 0.0M
2023-02-02 84.80 84.80 84.50 84.80 0.0M
2023-02-01 84.00 84.80 84.00 84.50 0.0M
2023-01-31 84.00 84.20 83.50 84.10 0.0M
2023-01-30 84.00 85.30 84.00 84.10 0.0M
2023-01-17 84.00 84.10 84.00 84.00 0.0M
2023-01-16 83.90 84.40 83.90 84.00 0.0M
2023-01-13 83.80 84.40 83.80 84.40 0.0M
2023-01-12 84.60 84.60 83.60 84.20 0.0M
2023-01-11 84.30 84.80 84.30 84.60 0.0M
2023-01-10 84.50 85.00 84.40 84.60 0.0M
2023-01-09 84.70 85.00 84.20 84.70 0.0M
2023-01-06 84.70 84.90 84.70 84.70 0.0M
2023-01-05 84.60 84.70 84.50 84.70 0.0M
2023-01-04 84.40 84.70 84.10 84.70 0.0M
2023-01-03 84.00 84.70 84.00 84.60 0.0M