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
2024-12-31 102.50 103.00 102.00 103.00 0.0M
2024-12-30 102.00 103.00 102.00 103.00 0.0M
2024-12-27 102.50 102.50 101.50 102.00 0.1M
2024-12-26 103.00 103.00 102.50 102.50 0.0M
2024-12-25 103.00 103.00 102.50 103.00 0.0M
2024-12-24 102.50 103.00 102.00 103.00 0.0M
2024-12-23 102.50 103.00 102.00 102.50 0.0M
2024-12-20 102.50 102.50 102.00 102.50 0.0M
2024-12-19 102.50 102.50 102.00 102.00 0.0M
2024-12-18 103.00 103.00 102.50 102.50 0.0M
2024-12-17 103.00 103.00 102.50 102.50 0.0M
2024-12-16 102.50 103.00 102.50 103.00 0.0M
2024-12-13 102.50 102.50 102.50 102.50 0.0M
2024-12-12 104.00 104.00 103.00 103.00 0.0M
2024-12-11 103.50 103.50 103.00 103.50 0.0M
2024-12-10 102.00 102.50 102.00 102.00 0.0M
2024-12-09 102.50 102.50 102.00 102.50 0.0M
2024-12-06 102.00 103.00 102.00 102.50 0.0M
2024-12-05 103.00 103.00 102.50 102.50 0.0M
2024-12-04 101.00 103.00 101.00 102.50 0.0M
2024-12-03 101.50 102.50 101.50 101.50 0.0M
2024-12-02 102.50 102.50 101.00 101.50 0.0M
2024-11-29 102.00 103.00 102.00 102.50 0.0M
2024-11-28 102.50 103.00 102.00 103.00 0.0M
2024-11-27 103.00 103.00 102.00 103.00 0.0M
2024-11-26 102.00 103.00 101.50 102.00 0.0M
2024-11-25 102.00 102.50 101.50 101.50 0.0M
2024-11-22 102.50 102.50 102.00 102.00 0.0M
2024-11-21 101.50 102.50 101.50 101.50 0.0M
2024-11-20 101.50 102.00 101.00 101.50 0.0M
2024-11-19 101.50 102.00 101.00 101.50 0.0M
2024-11-18 101.50 102.50 101.50 102.00 0.0M
2024-11-15 101.00 102.00 101.00 101.00 0.0M
2024-11-14 101.00 102.00 101.00 101.00 0.0M
2024-11-13 102.00 102.00 101.50 101.50 0.0M
2024-11-12 103.50 104.00 101.50 102.50 0.0M
2024-11-11 103.50 104.00 103.00 103.50 0.0M
2024-11-08 103.50 104.00 103.50 103.50 0.0M
2024-11-07 103.00 103.00 103.00 103.00 0.0M
2024-11-06 103.50 103.50 103.00 103.00 0.0M
2024-11-05 104.00 104.00 103.00 103.50 0.0M
2024-11-04 105.00 105.00 103.50 104.50 0.0M
2024-11-01 102.00 105.00 101.50 105.00 0.0M
2024-10-30 101.00 102.00 101.00 102.00 0.0M
2024-10-29 102.00 102.00 101.00 101.50 0.1M
2024-10-28 102.00 102.50 102.00 102.00 0.0M
2024-10-25 101.00 101.50 101.00 101.50 0.0M
2024-10-24 101.00 101.00 100.50 101.00 0.0M
2024-10-23 100.50 101.00 100.50 101.00 0.0M
2024-10-22 101.00 101.00 100.50 100.50 0.0M
2024-10-21 99.70 101.00 99.70 101.00 0.0M
2024-10-18 101.00 101.00 99.60 99.60 0.0M
2024-10-17 101.00 101.50 100.50 101.00 0.0M
2024-10-16 100.50 101.50 100.50 101.00 0.0M
2024-10-15 102.00 102.00 100.50 100.50 0.0M
2024-10-14 101.00 102.00 100.50 101.00 0.0M
2024-10-11 100.50 101.50 100.00 100.00 0.0M
2024-10-09 100.50 102.00 100.00 100.50 0.0M
2024-10-08 99.90 100.50 99.90 100.00 0.0M
2024-10-07 100.00 100.50 99.80 99.90 0.0M
2024-10-04 100.00 100.00 99.60 99.80 0.0M
2024-10-01 100.50 100.50 100.00 100.50 0.0M
2024-09-30 101.50 101.50 99.70 100.50 0.0M
2024-09-27 101.00 101.50 100.50 101.50 0.0M
2024-09-26 102.00 102.00 100.50 101.00 0.0M
2024-09-25 103.00 103.00 102.00 102.00 0.0M
2024-09-24 99.90 102.50 99.80 102.50 0.1M
2024-09-23 100.00 100.00 99.20 99.80 0.0M
2024-09-20 100.00 100.50 99.40 100.00 0.0M
2024-09-19 99.70 100.50 99.70 100.00 0.0M
2024-09-18 100.50 101.00 99.60 99.60 0.0M
2024-09-16 100.50 100.50 100.00 100.00 0.0M
2024-09-13 99.00 100.50 99.00 100.50 0.0M
2024-09-12 98.90 99.70 98.40 99.00 0.0M
2024-09-11 97.90 99.20 97.90 99.00 0.0M
2024-09-10 99.10 99.30 97.50 97.90 0.0M
2024-09-09 99.20 99.80 98.70 99.20 0.0M
2024-09-06 99.30 99.60 98.70 99.40 0.0M
2024-09-05 99.30 99.50 99.30 99.50 0.0M
2024-09-04 100.00 100.00 98.20 99.30 0.0M
2024-09-03 101.00 101.00 100.00 100.00 0.0M
2024-09-02 101.00 101.00 100.50 100.50 0.0M
2024-08-30 99.80 102.00 99.80 102.00 0.0M
2024-08-29 100.00 100.50 99.40 100.50 0.0M
2024-08-28 99.90 100.50 99.40 100.50 0.0M
2024-08-27 100.50 100.50 100.00 100.00 0.0M
2024-08-26 99.70 100.50 99.70 100.50 0.0M
2024-08-23 98.90 99.70 98.60 99.70 0.0M
2024-08-22 99.00 99.60 99.00 99.20 0.0M
2024-08-21 99.10 99.50 98.20 99.00 0.0M
2024-08-20 99.20 99.90 99.20 99.30 0.0M
2024-08-19 99.30 99.60 99.10 99.20 0.0M
2024-08-16 101.00 101.00 99.60 99.60 0.0M
2024-08-15 99.20 100.00 99.00 100.00 0.0M
2024-08-14 99.30 100.00 99.10 99.40 0.0M
2024-08-13 100.00 101.00 99.10 99.30 0.0M
2024-08-12 101.00 101.50 99.00 100.00 0.0M
2024-08-09 100.50 102.00 99.80 101.00 0.0M
2024-08-08 100.50 100.50 98.50 99.20 0.0M
2024-08-07 96.00 101.50 96.00 101.00 0.0M
2024-08-06 96.10 98.30 93.30 96.00 0.0M
2024-08-05 100.50 100.50 95.40 96.10 0.0M
2024-08-02 102.00 103.00 102.00 102.50 0.0M
2024-08-01 103.50 104.50 103.50 103.50 0.0M
2024-07-31 101.50 103.50 101.50 103.50 0.0M
2024-07-30 104.50 104.50 100.00 101.50 0.0M
2024-07-29 106.00 106.00 104.00 104.00 0.0M
2024-07-26 107.00 107.50 105.00 106.00 0.0M
2024-07-23 105.50 107.00 105.50 107.00 0.0M
2024-07-22 104.50 105.50 104.00 105.50 0.0M
2024-07-19 107.50 108.00 106.00 108.00 0.0M
2024-07-18 107.50 107.50 106.50 107.50 0.0M
2024-07-17 108.00 108.00 107.00 107.50 0.0M
2024-07-16 107.00 108.00 107.00 108.00 0.0M
2024-07-15 107.50 107.50 106.00 107.50 0.0M
2024-07-12 107.50 107.50 107.00 107.50 0.0M
2024-07-11 106.50 107.50 106.00 107.50 0.0M
2024-07-10 106.00 107.50 106.00 107.50 0.0M
2024-07-09 107.50 108.00 105.50 106.00 0.0M
2024-07-08 108.00 108.00 107.00 107.50 0.0M
2024-07-05 109.00 109.00 107.50 108.50 0.0M
2024-07-04 110.00 110.00 109.00 109.00 0.0M
2024-07-03 110.50 111.50 110.00 110.00 0.0M
2024-07-02 111.00 111.00 110.00 110.00 0.0M
2024-07-01 112.50 112.50 111.00 111.00 0.0M
2024-06-28 111.00 112.50 111.00 112.50 0.0M
2024-06-27 111.00 111.50 110.00 111.00 0.0M
2024-06-26 111.50 112.00 110.00 111.50 0.0M
2024-06-25 112.00 112.00 109.50 110.50 0.0M
2024-06-24 108.00 111.50 108.00 111.50 0.0M
2024-06-21 107.50 108.00 106.50 108.00 0.0M
2024-06-20 108.00 108.00 106.50 107.00 0.0M
2024-06-19 107.00 108.00 106.50 108.00 0.0M
2024-06-18 106.50 107.00 106.00 107.00 0.0M
2024-06-17 107.00 107.00 105.00 106.50 0.0M
2024-06-14 106.00 108.00 105.00 107.50 0.0M
2024-06-13 108.50 108.50 106.00 106.50 0.0M
2024-06-12 110.00 110.00 108.00 108.50 0.0M
2024-06-11 109.50 111.00 109.00 110.50 0.0M
2024-06-07 109.00 110.50 108.00 109.50 0.0M
2024-06-06 110.00 110.50 109.00 109.00 0.0M
2024-06-05 108.00 110.50 108.00 110.00 0.0M
2024-06-04 112.50 113.00 109.00 109.00 0.0M
2024-06-03 113.00 113.00 110.50 112.00 0.0M
2024-05-31 115.00 120.00 113.00 113.00 0.0M
2024-05-30 114.00 114.50 113.00 114.00 0.0M
2024-05-29 115.50 116.00 113.50 114.00 0.0M
2024-05-28 117.00 117.00 113.50 115.50 0.0M
2024-05-27 112.00 116.50 111.50 116.50 0.0M
2024-05-24 112.00 112.50 110.00 111.50 0.0M
2024-05-23 116.00 116.00 112.00 112.00 0.0M
2024-05-22 118.50 118.50 115.00 116.00 0.0M
2024-05-21 121.50 122.00 119.50 120.00 0.0M
2024-05-20 122.50 124.00 120.00 121.50 0.0M
2024-05-17 124.50 124.50 121.50 122.00 0.0M
2024-05-16 126.50 126.50 123.00 125.50 0.0M
2024-05-15 119.00 125.00 119.00 122.00 0.0M
2024-05-14 116.00 117.50 113.50 115.50 0.0M
2024-05-13 117.00 117.50 114.00 116.00 0.0M
2024-05-10 112.50 119.50 112.50 118.50 0.0M
2024-05-09 113.00 114.00 112.50 112.50 0.0M
2024-05-08 112.50 114.50 112.00 113.50 0.0M
2024-05-07 114.50 115.00 112.00 112.50 0.0M
2024-05-06 114.00 115.00 111.50 114.00 0.0M
2024-05-03 111.50 115.00 110.50 114.00 0.0M
2024-05-02 108.00 110.00 107.50 110.00 0.0M
2024-04-30 110.00 110.00 108.00 108.00 0.0M
2024-04-29 109.00 109.50 108.00 109.00 0.0M
2024-04-26 109.00 109.00 107.00 108.50 0.0M
2024-04-25 106.50 111.00 106.00 109.00 0.0M
2024-04-24 113.50 115.00 108.50 108.50 0.0M
2024-04-23 104.50 113.00 102.00 110.00 0.0M
2024-04-22 103.50 106.00 101.50 103.50 0.0M
2024-04-19 103.50 104.00 101.50 103.50 0.0M
2024-04-18 104.50 104.50 102.00 103.50 0.0M
2024-04-17 101.00 106.50 100.50 104.50 0.0M
2024-04-16 107.00 107.00 101.50 102.00 0.0M
2024-04-15 101.50 107.00 101.50 107.00 0.0M
2024-04-12 102.00 103.00 101.50 101.50 0.0M
2024-04-11 98.80 100.50 98.80 100.50 0.0M
2024-04-10 99.50 99.50 97.70 98.80 0.0M
2024-04-09 102.50 102.50 98.20 99.60 0.0M
2024-04-08 100.00 103.50 99.90 100.50 0.0M
2024-04-03 97.50 103.00 97.50 98.50 0.0M
2024-04-02 95.90 95.90 94.00 94.90 0.0M
2024-04-01 93.30 95.00 92.00 94.40 0.0M
2024-03-29 91.40 93.10 91.40 93.00 0.0M
2024-03-28 90.50 91.40 90.40 91.30 0.0M
2024-03-27 89.80 90.40 89.60 90.40 0.0M
2024-03-26 89.80 89.90 89.50 89.80 0.0M
2024-03-25 90.00 90.00 89.50 90.00 0.0M
2024-03-22 88.50 90.40 88.50 90.00 0.0M
2024-03-21 88.10 88.50 87.90 88.30 0.0M
2024-03-20 88.20 88.30 87.50 87.90 0.0M
2024-03-19 87.70 88.50 87.70 87.80 0.0M
2024-03-18 86.50 87.70 86.50 87.70 0.0M
2024-03-15 87.50 87.50 86.40 86.50 0.0M
2024-03-14 86.50 87.60 86.00 87.50 0.0M
2024-03-13 84.70 85.40 84.70 85.30 0.0M
2024-03-12 84.30 84.80 84.10 84.80 0.0M
2024-03-11 84.70 84.70 83.40 84.40 0.0M
2024-03-08 85.00 85.10 84.30 84.70 0.0M
2024-03-07 85.40 85.90 85.10 85.30 0.0M
2024-03-06 85.30 85.40 85.00 85.40 0.0M
2024-03-05 85.00 85.30 84.90 85.20 0.0M
2024-03-04 85.00 85.30 84.60 85.00 0.0M
2024-03-01 84.50 85.20 84.50 85.00 0.0M
2024-02-29 84.50 84.60 84.40 84.50 0.0M
2024-02-27 84.70 84.70 84.40 84.40 0.0M
2024-02-26 84.40 84.70 84.20 84.60 0.0M
2024-02-23 84.50 84.90 84.30 84.40 0.0M
2024-02-22 84.10 84.80 84.10 84.60 0.0M
2024-02-21 84.50 84.80 84.20 84.60 0.0M
2024-02-20 84.20 84.40 83.80 84.40 0.0M
2024-02-19 84.20 84.40 84.10 84.20 0.0M
2024-02-16 84.00 84.40 83.50 84.40 0.0M
2024-02-15 84.30 84.50 84.00 84.40 0.0M
2024-02-05 84.00 84.30 83.20 84.00 0.0M
2024-02-02 84.40 84.50 84.00 84.10 0.0M
2024-02-01 83.20 84.30 83.00 84.30 0.0M
2024-01-31 82.90 83.00 82.70 83.00 0.0M
2024-01-30 82.60 82.80 82.60 82.80 0.0M
2024-01-29 82.90 82.90 82.10 82.60 0.0M
2024-01-26 82.30 82.70 82.20 82.30 0.0M
2024-01-25 82.30 82.40 82.00 82.20 0.0M
2024-01-24 82.20 82.30 82.10 82.30 0.0M
2024-01-23 82.20 82.20 81.90 82.20 0.0M
2024-01-22 82.00 82.10 81.80 81.90 0.0M
2024-01-19 82.20 82.20 81.70 81.90 0.0M
2024-01-18 82.00 82.00 81.40 81.70 0.0M
2024-01-17 81.60 81.60 81.20 81.40 0.0M
2024-01-16 81.90 81.90 81.60 81.60 0.0M
2024-01-15 82.00 82.00 81.40 81.90 0.0M
2024-01-12 81.60 82.20 81.60 82.00 0.0M
2024-01-11 81.20 82.20 81.20 82.10 0.0M
2024-01-10 81.50 81.50 80.70 80.70 0.0M
2024-01-09 81.80 81.80 81.40 81.50 0.0M
2024-01-08 82.30 82.30 81.30 81.50 0.0M
2024-01-05 82.10 82.20 82.00 82.10 0.0M
2024-01-04 82.30 82.30 82.00 82.10 0.0M
2024-01-03 82.90 82.90 81.60 82.10 0.0M
2024-01-02 81.40 82.80 81.40 82.60 0.0M