GFC Ltd

4506
🏛️ 中国台湾 →
129.50
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
2025-09-26 129.00 129.50 128.00 129.50 0.1M
2025-09-25 126.50 129.50 126.00 128.00 0.1M
2025-09-24 126.00 128.50 125.50 125.50 0.2M
2025-09-23 125.50 127.50 125.50 126.00 0.1M
2025-09-22 127.00 128.50 125.50 126.00 0.1M
2025-09-19 129.00 129.00 127.00 127.00 0.0M
2025-09-18 129.00 129.00 127.50 128.50 0.1M
2025-09-17 128.50 129.50 128.00 129.00 0.1M
2025-09-16 126.50 129.00 126.50 128.00 0.1M
2025-09-15 125.50 126.00 125.00 125.50 0.0M
2025-09-12 125.00 127.00 125.00 126.00 0.1M
2025-09-11 125.00 125.50 124.50 124.50 0.1M
2025-09-10 125.00 126.00 125.00 125.50 0.0M
2025-09-09 124.50 125.50 124.50 125.00 0.1M
2025-09-08 126.50 126.50 125.00 125.00 0.1M
2025-09-05 128.00 128.00 126.50 126.50 0.1M
2025-09-04 126.50 128.00 126.50 127.00 0.1M
2025-09-03 126.00 126.50 125.00 126.50 0.0M
2025-09-02 125.00 126.50 125.00 126.00 0.1M
2025-09-01 125.50 126.00 125.00 125.50 0.1M
2025-08-29 128.00 128.00 126.00 126.00 0.1M
2025-08-28 128.50 128.50 127.00 127.00 0.1M
2025-08-27 126.50 128.50 126.00 128.00 0.1M
2025-08-26 126.00 126.50 124.00 126.50 0.2M
2025-08-25 126.00 128.00 126.00 126.50 0.2M
2025-08-22 123.00 125.50 122.00 125.50 0.2M
2025-08-21 119.50 122.50 119.50 121.50 0.1M
2025-08-20 120.50 120.50 118.50 119.50 0.2M
2025-08-19 121.50 122.00 118.50 119.50 0.1M
2025-08-18 120.00 122.50 120.00 122.00 0.1M
2025-08-15 118.50 120.50 117.50 120.00 0.1M
2025-08-14 119.00 119.00 118.50 118.50 0.0M
2025-08-13 121.00 121.50 118.00 119.00 0.1M
2025-08-12 116.50 120.00 116.50 120.00 0.2M
2025-08-11 115.00 117.00 114.00 116.00 0.1M
2025-08-08 114.50 115.00 114.00 115.00 0.1M
2025-08-07 114.00 115.00 114.00 114.50 0.1M
2025-08-06 112.00 114.00 112.00 113.50 0.1M
2025-08-05 111.00 112.00 111.00 112.00 0.0M
2025-08-04 111.50 111.50 111.00 111.00 0.1M
2025-08-01 111.00 112.00 111.00 112.00 0.0M
2025-07-31 111.50 112.00 111.00 111.00 0.1M
2025-07-30 111.50 112.00 111.50 112.00 0.0M
2025-07-29 112.00 112.00 111.50 112.00 0.0M
2025-07-28 111.00 112.00 111.00 112.00 0.0M
2025-07-25 112.00 112.50 112.00 112.00 0.0M
2025-07-24 111.50 112.00 111.00 112.00 0.0M
2025-07-23 110.00 111.50 109.50 111.00 0.1M
2025-07-22 109.00 111.50 109.00 110.50 0.2M
2025-07-21 113.50 113.50 112.00 113.00 0.4M
2025-07-18 114.50 114.50 113.50 114.00 0.1M
2025-07-17 114.00 115.00 114.00 114.50 0.1M
2025-07-16 115.50 115.50 113.50 114.00 0.1M
2025-07-15 116.50 116.50 114.50 115.00 0.1M
2025-07-14 115.50 116.50 114.50 116.50 0.1M
2025-07-11 114.00 115.50 113.50 115.00 0.1M
2025-07-10 113.00 114.00 113.00 114.00 0.1M
2025-07-09 113.00 113.50 112.50 113.00 0.0M
2025-07-08 113.00 113.00 112.50 113.00 0.0M
2025-07-07 112.50 113.00 112.50 113.00 0.0M
2025-07-04 112.50 113.00 112.50 113.00 0.0M
2025-07-03 113.00 113.50 112.50 112.50 0.1M
2025-07-02 112.50 113.00 112.50 113.00 0.1M
2025-07-01 113.50 113.50 112.50 113.00 0.1M
2025-06-30 113.00 113.50 112.50 113.00 0.1M
2025-06-27 112.00 113.50 112.00 113.00 0.1M
2025-06-26 112.00 112.50 112.00 112.50 0.1M
2025-06-25 113.50 113.50 111.50 112.00 0.1M
2025-06-24 113.00 113.50 112.50 112.50 0.1M
2025-06-23 111.50 112.50 111.00 112.00 0.0M
2025-06-20 112.50 112.50 112.00 112.00 0.1M
2025-06-19 113.00 113.50 112.50 113.00 0.1M
2025-06-18 113.00 113.00 112.00 112.50 0.1M
2025-06-17 112.50 113.50 112.00 112.50 0.1M
2025-06-16 113.00 113.00 111.50 112.50 0.1M
2025-06-13 113.50 113.50 112.00 113.00 0.1M
2025-06-12 114.00 114.00 113.00 113.50 0.0M
2025-06-11 114.00 115.00 113.00 113.00 0.1M
2025-06-10 113.50 113.50 112.50 113.00 0.0M
2025-06-09 112.50 113.00 112.00 112.50 0.1M
2025-06-06 113.50 113.50 111.50 112.50 0.1M
2025-06-05 115.00 115.00 113.00 113.00 0.1M
2025-06-04 115.50 115.50 114.00 114.50 0.0M
2025-06-03 116.00 116.50 115.00 115.00 0.1M
2025-06-02 114.50 115.50 114.00 115.00 0.1M
2025-05-29 113.50 114.50 113.50 114.50 0.1M
2025-05-28 116.50 116.50 113.50 113.50 0.1M
2025-05-27 113.00 116.00 113.00 115.50 0.2M
2025-05-26 112.50 113.00 112.50 112.50 0.0M
2025-05-23 112.00 112.50 111.50 112.50 0.1M
2025-05-22 111.00 112.00 111.00 111.50 0.0M
2025-05-21 111.00 112.50 111.00 112.00 0.1M
2025-05-20 110.00 111.00 110.00 111.00 0.1M
2025-05-19 109.50 110.50 109.50 110.00 0.1M
2025-05-16 109.50 111.00 108.50 109.00 0.1M
2025-05-15 110.00 110.00 108.50 109.50 0.1M
2025-05-14 111.50 111.50 109.00 109.50 0.1M
2025-05-13 111.00 111.00 108.50 111.00 0.1M
2025-05-12 111.00 111.00 108.50 109.50 0.1M
2025-05-09 110.00 111.00 110.00 111.00 0.1M
2025-05-08 113.00 113.00 111.00 111.00 0.1M
2025-05-07 113.00 113.50 112.00 112.00 0.1M
2025-05-06 111.00 113.50 110.50 112.50 0.2M
2025-05-05 109.00 112.00 109.00 110.00 0.2M
2025-05-02 108.00 109.00 107.50 108.50 0.1M
2025-04-30 109.00 109.00 108.00 108.00 0.1M
2025-04-29 109.00 109.50 108.00 109.00 0.1M
2025-04-28 106.00 109.00 106.00 109.00 0.2M
2025-04-25 105.00 107.00 105.00 105.00 0.1M
2025-04-24 105.00 105.00 104.00 104.50 0.0M
2025-04-23 104.50 105.50 104.50 104.50 0.1M
2025-04-22 103.50 104.00 103.00 103.50 0.1M
2025-04-21 105.00 105.00 103.50 103.50 0.1M
2025-04-18 105.50 105.50 105.00 105.00 0.0M
2025-04-17 104.50 105.50 104.50 105.00 0.0M
2025-04-16 105.00 106.00 104.50 105.00 0.0M
2025-04-15 104.50 105.50 103.50 105.00 0.1M
2025-04-14 106.50 107.00 103.50 105.00 0.2M
2025-04-11 105.50 107.00 103.50 106.50 0.2M
2025-04-10 104.50 107.50 104.00 105.00 0.3M
2025-04-09 100.50 102.00 99.30 99.80 0.2M
2025-04-08 99.10 102.50 99.10 101.50 0.2M
2025-04-07 97.50 102.00 97.30 98.50 0.4M
2025-04-02 104.50 106.00 104.50 105.50 0.0M
2025-04-01 104.00 105.00 104.00 105.00 0.0M
2025-03-31 106.00 106.00 103.50 103.50 0.1M
2025-03-28 106.50 106.50 106.00 106.00 0.0M
2025-03-27 106.50 107.00 106.00 106.50 0.1M
2025-03-26 106.00 107.00 105.50 106.00 0.0M
2025-03-25 107.00 107.00 105.50 106.50 0.0M
2025-03-24 106.50 107.00 106.00 106.00 0.1M
2025-03-21 107.00 107.50 106.50 106.50 0.0M
2025-03-20 107.00 107.50 107.00 107.00 0.0M
2025-03-19 107.50 107.50 106.50 106.50 0.0M
2025-03-18 106.50 107.50 106.50 106.50 0.1M
2025-03-17 106.50 107.00 106.50 106.50 0.0M
2025-03-14 106.50 107.00 106.00 106.50 0.0M
2025-03-13 106.50 107.50 106.00 106.50 0.2M
2025-03-12 106.00 107.00 106.00 106.50 0.1M
2025-03-11 108.00 108.00 105.50 106.00 0.2M
2025-03-10 108.50 109.50 108.50 109.00 0.1M
2025-03-07 108.50 109.50 108.50 108.50 0.0M
2025-03-06 109.50 109.50 108.50 109.00 0.0M
2025-03-05 109.50 111.00 109.50 109.50 0.1M
2025-03-04 109.00 110.50 109.00 109.50 0.1M
2025-03-03 109.50 111.00 109.00 110.00 0.1M
2025-02-27 108.00 109.50 107.50 109.50 0.0M
2025-02-26 108.00 108.00 107.00 107.50 0.0M
2025-02-25 108.00 108.50 107.50 107.50 0.0M
2025-02-24 107.00 109.50 107.00 108.50 0.0M
2025-02-21 107.00 107.50 106.50 107.50 0.0M
2025-02-20 108.00 108.00 106.50 106.50 0.0M
2025-02-19 108.00 108.00 107.50 107.50 0.0M
2025-02-18 109.00 109.50 107.50 108.50 0.0M
2025-02-17 107.50 109.50 107.50 108.50 0.0M
2025-02-14 107.50 107.50 106.00 107.00 0.0M
2025-02-13 105.50 107.50 105.50 107.50 0.0M
2025-02-12 104.50 105.50 104.00 105.50 0.0M
2025-02-11 103.50 104.50 103.50 104.00 0.0M
2025-02-10 103.00 103.00 102.50 103.00 0.0M
2025-02-07 103.50 103.50 102.50 103.00 0.0M
2025-02-06 102.00 103.50 102.00 103.50 0.0M
2025-02-05 103.00 103.00 101.50 102.00 0.0M
2025-02-04 102.50 103.00 102.00 103.00 0.0M
2025-02-03 103.00 103.00 102.00 102.00 0.0M
2025-01-22 102.00 103.50 102.00 103.00 0.0M
2025-01-21 103.00 104.00 102.50 103.00 0.0M
2025-01-20 102.00 102.00 101.50 101.50 0.0M
2025-01-17 102.00 102.00 101.50 102.00 0.0M
2025-01-16 101.00 101.50 101.00 101.00 0.0M
2025-01-15 101.00 101.50 101.00 101.00 0.0M
2025-01-14 100.50 101.50 100.50 101.00 0.0M
2025-01-13 101.50 102.00 100.50 100.50 0.0M
2025-01-10 102.00 102.00 101.00 102.00 0.0M
2025-01-09 101.50 102.50 101.50 102.00 0.0M
2025-01-08 102.50 102.50 101.50 101.50 0.0M
2025-01-07 102.00 102.50 101.50 102.00 0.0M
2025-01-06 102.00 102.00 101.00 102.00 0.0M
2025-01-03 102.50 102.50 102.00 102.00 0.0M
2025-01-02 103.00 103.00 102.00 102.50 0.0M