公准精密

3178
🏛️ 中国台湾 →
58.30
最后更新: 2025-10-03
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
2021-12-30 75.50 79.10 75.50 76.30 0.0M
2021-12-29 73.60 75.50 73.20 74.70 0.0M
2021-12-28 74.00 74.00 73.00 73.20 0.0M
2021-12-27 73.40 73.60 73.00 73.10 0.0M
2021-12-24 75.80 75.80 73.20 73.30 0.0M
2021-12-23 74.30 75.50 73.20 75.30 0.0M
2021-12-22 75.90 75.90 73.50 73.90 0.0M
2021-12-21 72.60 75.20 72.20 75.10 0.0M
2021-12-20 72.10 73.20 72.10 72.60 0.0M
2021-12-17 74.70 74.70 72.80 72.90 0.0M
2021-12-16 74.60 75.50 73.80 74.70 0.0M
2021-12-15 73.50 74.30 73.40 73.50 0.0M
2021-12-14 75.40 76.50 73.00 73.20 0.0M
2021-12-13 74.20 77.60 74.00 76.60 0.0M
2021-12-10 72.80 74.00 72.80 73.90 0.0M
2021-12-09 74.60 75.90 73.20 73.50 0.0M
2021-12-08 73.10 74.90 73.10 74.10 0.0M
2021-12-07 72.30 73.20 72.30 72.50 0.0M
2021-12-06 72.30 73.00 72.00 72.10 0.0M
2021-12-03 72.60 73.00 72.20 72.30 0.0M
2021-12-02 74.10 74.10 71.40 71.60 0.0M
2021-12-01 73.60 73.90 71.70 73.70 0.0M
2021-11-30 74.60 76.60 74.30 74.40 0.0M
2021-11-29 72.50 74.60 71.30 74.00 0.0M
2021-11-26 76.90 77.00 74.00 74.50 0.0M
2021-11-25 76.90 78.40 76.50 76.90 0.0M
2021-11-24 76.40 76.70 74.80 76.10 0.0M
2021-11-23 79.00 79.40 73.90 75.40 0.0M
2021-11-22 78.40 79.80 78.40 78.50 0.0M
2021-11-19 80.40 80.40 77.90 78.10 0.0M
2021-11-18 80.20 81.90 78.10 78.70 0.0M
2021-11-17 83.90 84.40 80.20 81.00 0.0M
2021-11-16 82.00 87.50 81.60 82.80 0.0M
2021-11-15 79.30 83.50 78.60 80.60 0.0M
2021-11-12 80.30 80.30 77.70 77.90 0.0M
2021-11-11 78.80 81.00 78.40 78.60 0.0M
2021-11-10 78.10 81.00 78.10 78.30 0.0M
2021-11-09 78.00 79.70 77.20 77.60 0.0M
2021-11-08 80.10 80.90 76.80 77.10 0.0M
2021-11-05 82.00 82.50 78.50 80.20 0.0M
2021-11-04 77.20 81.90 76.50 81.10 0.0M
2021-11-03 85.90 85.90 76.30 76.30 0.0M
2021-11-02 77.00 82.60 75.90 82.60 0.0M
2021-11-01 74.50 76.90 74.50 75.10 0.0M
2021-10-29 74.20 75.30 73.60 74.10 0.0M
2021-10-28 77.00 77.00 74.00 74.00 0.0M
2021-10-27 76.50 77.60 74.00 76.80 0.0M
2021-10-26 74.00 77.60 73.00 74.30 0.0M
2021-10-25 73.70 74.50 71.70 73.00 0.0M
2021-10-22 73.50 74.40 71.80 73.70 0.0M
2021-10-21 72.80 75.70 72.00 73.00 0.0M
2021-10-20 67.70 73.40 67.30 72.00 0.0M
2021-10-19 67.60 67.60 66.60 66.80 0.0M
2021-10-18 68.00 69.50 66.10 66.40 0.0M
2021-10-15 64.60 69.60 64.60 68.00 0.0M
2021-10-14 64.80 65.00 62.80 63.80 0.0M
2021-10-13 66.80 66.80 63.70 64.50 0.0M
2021-10-12 66.50 66.70 65.20 65.30 0.0M
2021-10-08 68.90 69.30 66.50 66.70 0.0M
2021-10-07 68.10 69.60 67.80 68.00 0.0M
2021-10-06 69.10 70.00 66.80 67.20 0.0M
2021-10-05 67.00 68.80 65.10 68.10 0.0M
2021-10-04 72.00 72.50 67.10 67.10 0.0M
2021-10-01 73.00 75.00 69.10 69.90 0.0M
2021-09-30 75.00 78.20 74.90 76.70 0.0M
2021-09-29 72.50 79.50 72.20 74.40 0.0M
2021-09-28 71.30 76.40 70.70 73.70 0.0M
2021-09-27 66.50 70.80 65.80 70.80 0.0M
2021-09-24 65.30 65.30 64.00 64.40 0.0M
2021-09-23 63.40 65.60 63.30 63.60 0.0M
2021-09-22 66.60 66.60 63.50 63.90 0.0M
2021-09-17 68.70 68.70 66.20 66.80 0.0M
2021-09-16 67.40 68.10 67.20 68.00 0.0M
2021-09-15 68.30 68.30 67.00 67.20 0.0M
2021-09-14 68.90 70.60 68.20 68.30 0.0M
2021-09-13 67.50 68.90 67.40 68.80 0.0M
2021-09-10 67.00 68.00 66.30 67.50 0.0M
2021-09-09 65.90 67.60 65.30 67.00 0.0M
2021-09-08 68.80 68.80 65.80 66.30 0.0M
2021-09-07 69.30 69.60 66.00 66.40 0.0M
2021-09-06 69.60 70.50 68.30 69.00 0.0M
2021-09-03 68.50 69.90 68.10 69.90 0.0M
2021-09-02 70.40 70.80 67.80 68.00 0.0M
2021-09-01 70.60 71.60 70.00 70.30 0.0M
2021-08-31 72.10 72.70 70.20 70.50 0.0M
2021-08-30 72.80 73.50 70.10 70.10 0.0M
2021-08-27 67.30 68.50 67.30 67.90 0.0M
2021-08-26 69.60 70.00 66.80 67.00 0.0M
2021-08-25 64.20 67.70 64.20 67.70 0.0M
2021-08-24 65.50 65.70 63.00 64.40 0.0M
2021-08-23 62.00 65.50 62.00 65.40 0.0M
2021-08-20 62.60 63.20 60.10 61.60 0.0M
2021-08-19 65.50 65.50 62.30 62.60 0.0M
2021-08-18 61.50 65.50 60.80 65.50 0.0M
2021-08-17 66.90 66.90 62.70 63.50 0.0M
2021-08-16 66.60 66.60 64.60 65.00 0.0M
2021-08-13 69.00 69.00 67.20 67.20 0.0M
2021-08-12 68.10 68.50 67.10 68.20 0.0M
2021-08-11 69.50 69.60 66.80 67.10 0.0M
2021-08-10 72.10 72.10 69.30 70.00 0.0M
2021-08-09 73.90 74.10 72.60 73.30 0.0M
2021-08-06 74.00 74.50 73.30 73.80 0.0M
2021-08-05 76.20 76.20 74.70 74.90 0.0M
2021-08-04 75.90 76.00 75.00 75.20 0.0M
2021-08-03 77.40 77.40 75.40 75.50 0.0M
2021-08-02 75.90 77.40 75.90 76.70 0.0M
2021-07-30 78.10 78.10 76.00 76.00 0.0M
2021-07-29 78.20 78.20 76.00 77.30 0.0M
2021-07-28 78.70 79.70 72.60 76.60 0.0M
2021-07-27 84.00 85.10 79.60 79.60 0.0M
2021-07-26 83.80 87.10 83.30 83.60 0.0M
2021-07-23 80.60 84.30 80.60 81.70 0.0M
2021-07-22 83.00 83.40 80.00 80.00 0.0M
2021-07-21 78.00 81.70 76.50 81.30 0.0M
2021-07-20 78.00 78.80 76.70 76.70 0.0M
2021-07-19 79.60 80.50 79.00 79.20 0.0M
2021-07-16 81.30 81.30 79.40 79.90 0.0M
2021-07-15 84.00 85.40 80.60 81.80 0.0M
2021-07-14 83.80 88.00 81.70 85.00 0.0M
2021-07-13 88.00 88.00 80.50 81.10 0.0M
2021-07-12 77.70 80.40 75.30 80.40 0.0M
2021-07-09 74.00 74.70 73.10 73.10 0.0M
2021-07-08 74.60 75.80 74.00 74.00 0.0M
2021-07-07 74.20 75.40 73.90 74.50 0.0M
2021-07-06 76.20 76.60 74.60 74.80 0.0M
2021-07-05 76.70 76.70 75.00 75.50 0.0M
2021-07-02 78.60 78.70 74.40 75.10 0.0M
2021-07-01 74.70 79.90 73.00 77.00 0.0M
2021-06-30 76.20 76.20 73.00 73.50 0.0M
2021-06-29 78.80 78.80 75.00 75.40 0.0M
2021-06-28 78.40 80.50 77.50 77.60 0.0M
2021-06-25 79.00 82.70 76.70 77.50 0.0M
2021-06-24 71.50 75.20 70.70 75.20 0.0M
2021-06-23 66.00 68.80 65.50 68.40 0.0M
2021-06-22 66.50 67.80 66.00 66.00 0.0M
2021-06-21 66.10 67.60 66.00 66.10 0.0M
2021-06-18 68.90 68.90 67.20 68.00 0.0M
2021-06-17 68.50 69.00 66.40 68.50 0.0M
2021-06-16 69.30 69.80 67.30 67.40 0.0M
2021-06-15 69.80 70.60 69.10 69.10 0.0M
2021-06-11 70.80 71.10 69.10 69.10 0.0M
2021-06-10 70.10 71.90 70.00 70.50 0.0M
2021-06-09 71.80 71.80 69.40 70.00 0.0M
2021-06-08 69.80 70.30 69.10 69.40 0.0M
2021-06-07 72.00 72.00 68.00 69.40 0.0M
2021-06-04 70.30 71.60 70.20 70.20 0.0M
2021-06-03 71.60 72.50 71.10 71.50 0.0M
2021-06-02 74.50 74.70 71.40 71.50 0.0M
2021-06-01 72.00 76.50 72.00 73.70 0.0M
2021-05-31 72.50 73.00 71.00 71.60 0.0M
2021-05-28 71.80 72.80 71.10 71.50 0.0M
2021-05-27 70.00 71.80 69.80 70.50 0.0M
2021-05-26 70.20 71.20 69.70 70.00 0.0M
2021-05-25 73.50 73.50 70.00 70.50 0.0M
2021-05-24 66.90 70.70 66.50 70.70 0.0M
2021-05-21 69.30 69.30 67.50 68.50 0.0M
2021-05-20 69.10 69.80 66.30 67.70 0.0M
2021-05-19 65.50 69.70 65.10 69.00 0.0M
2021-05-18 62.90 66.30 61.10 66.30 0.0M
2021-05-17 58.50 64.50 58.00 60.30 0.0M
2021-05-14 71.30 71.30 64.00 64.00 0.0M
2021-05-13 60.20 68.50 58.60 67.40 0.0M
2021-05-12 66.40 69.80 60.60 62.40 0.0M
2021-05-11 68.30 70.50 65.40 66.40 0.0M
2021-05-10 77.20 77.20 70.80 71.30 0.0M
2021-05-07 71.10 75.40 69.70 75.00 0.0M
2021-05-06 71.80 72.40 68.50 70.00 0.0M
2021-05-05 72.10 73.50 70.00 70.80 0.0M
2021-05-04 71.60 73.50 65.20 71.70 0.0M
2021-05-03 73.60 73.60 70.00 70.20 0.0M
2021-04-29 79.40 79.60 75.00 75.00 0.0M
2021-04-28 80.50 81.70 78.70 79.40 0.0M
2021-04-27 82.00 82.60 79.60 80.30 0.0M
2021-04-26 83.10 83.30 81.60 81.90 0.0M
2021-04-23 80.00 84.70 78.50 83.40 0.0M
2021-04-22 87.30 87.60 80.00 80.20 0.0M
2021-04-21 88.80 89.60 86.10 86.10 0.0M
2021-04-20 89.20 90.30 88.50 88.80 0.0M
2021-04-19 91.50 93.10 89.40 89.40 0.0M
2021-04-16 91.40 93.00 89.10 89.20 0.0M
2021-04-15 90.00 91.20 88.20 91.10 0.0M
2021-04-14 93.00 93.90 85.00 88.90 0.0M
2021-04-13 92.00 95.00 91.00 91.60 0.0M
2021-04-12 94.80 94.80 90.00 90.10 0.0M
2021-04-09 94.30 97.00 93.00 93.00 0.0M
2021-04-08 94.90 96.20 93.10 93.80 0.0M
2021-04-07 100.00 101.50 93.50 94.90 0.0M
2021-04-06 99.40 102.00 98.70 99.00 0.0M
2021-04-01 97.00 102.00 97.00 99.10 0.0M
2021-03-31 101.50 101.50 95.50 96.10 0.0M
2021-03-30 104.50 106.50 99.60 101.50 0.0M
2021-03-29 94.00 98.60 92.30 98.60 0.0M
2021-03-26 90.00 91.90 88.60 89.70 0.0M
2021-03-25 87.40 92.40 87.40 88.40 0.0M
2021-03-24 84.40 89.60 84.40 87.30 0.0M
2021-03-23 84.30 88.50 83.70 84.40 0.0M
2021-03-22 86.00 86.00 83.10 83.20 0.0M
2021-03-19 87.50 87.50 85.20 85.20 0.0M
2021-03-18 87.00 88.70 85.10 86.50 0.0M
2021-03-17 85.70 89.50 84.20 87.00 0.0M
2021-03-16 83.00 91.50 83.00 85.50 0.0M
2021-03-15 80.00 84.60 79.70 84.00 0.0M
2021-03-12 81.00 83.50 80.20 80.70 0.0M
2021-03-11 79.00 83.50 78.10 81.80 0.0M
2021-03-10 82.70 83.30 78.60 78.80 0.0M
2021-03-09 83.50 84.50 78.70 81.90 0.0M
2021-03-08 86.50 88.90 81.20 82.00 0.0M
2021-03-05 86.50 92.30 84.60 86.30 0.0M
2021-03-04 86.80 95.50 84.30 87.10 0.0M
2021-03-03 81.80 86.90 79.50 86.90 0.0M
2021-03-02 85.30 89.80 77.70 79.00 0.0M
2021-02-26 79.30 87.50 76.60 85.00 0.0M
2021-02-25 74.50 80.30 74.50 80.30 0.0M
2021-02-24 74.00 78.90 72.40 73.00 0.0M
2021-02-23 65.20 72.70 64.50 72.70 0.0M
2021-02-22 67.00 68.20 65.50 66.10 0.0M
2021-02-19 70.00 70.00 65.60 66.00 0.0M
2021-02-18 59.00 64.30 58.10 64.30 0.0M
2021-02-17 61.00 61.60 58.50 58.50 0.0M
2021-02-05 62.00 62.80 59.90 60.00 0.0M
2021-02-04 62.10 65.60 60.30 61.10 0.0M
2021-02-03 63.30 68.50 61.10 63.50 0.0M
2021-02-02 62.80 62.80 60.10 62.50 0.0M
2021-02-01 65.80 68.60 59.80 61.10 0.0M
2021-01-29 72.00 75.10 62.70 64.10 0.0M
2021-01-28 63.40 69.50 63.20 69.50 0.0M
2021-01-27 58.20 63.20 58.20 63.20 0.0M
2021-01-26 58.80 59.50 56.50 57.50 0.0M
2021-01-25 60.00 62.70 59.30 60.30 0.0M
2021-01-22 56.00 58.70 55.50 58.70 0.0M
2021-01-21 48.50 53.40 48.40 53.40 0.0M
2021-01-20 50.60 50.70 47.60 48.60 0.0M
2021-01-19 49.05 51.50 49.05 50.10 0.0M
2021-01-18 49.80 49.85 48.05 49.05 0.0M
2021-01-15 49.00 50.60 47.70 49.10 0.0M
2021-01-14 47.10 48.75 47.00 48.00 0.0M
2021-01-13 47.00 47.30 46.60 46.70 0.0M
2021-01-12 46.45 47.10 46.25 46.40 0.0M
2021-01-11 47.95 48.50 45.00 46.45 0.0M
2021-01-08 47.70 47.70 47.25 47.45 0.0M
2021-01-07 48.05 48.45 47.30 47.45 0.0M
2021-01-06 48.70 49.00 47.20 47.90 0.0M
2021-01-05 49.10 49.20 48.35 48.70 0.0M
2021-01-04 49.00 49.20 48.55 49.20 0.0M