勤益投控

1437
🏛️ 中国台湾 →
30.70
最后更新: 2025-09-30
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 30.00 31.50 30.00 31.50 1.6M
2023-12-28 29.90 30.10 29.85 30.00 0.1M
2023-12-27 29.95 29.95 29.85 29.95 0.1M
2023-12-26 29.90 29.95 29.85 29.95 0.1M
2023-12-25 29.90 29.95 29.90 29.90 0.1M
2023-12-22 29.90 30.00 29.90 29.90 0.1M
2023-12-21 29.90 30.05 29.90 29.90 0.1M
2023-12-20 30.00 30.10 29.90 30.10 0.2M
2023-12-19 30.10 30.10 29.90 30.00 0.1M
2023-12-18 30.15 30.20 30.05 30.10 0.1M
2023-12-15 30.20 30.20 29.90 30.00 0.1M
2023-12-14 30.00 30.25 29.90 30.10 0.2M
2023-12-13 29.75 29.90 29.75 29.90 0.1M
2023-12-12 29.75 29.85 29.70 29.75 0.8M
2023-12-11 29.95 30.00 29.80 29.85 0.1M
2023-12-08 30.00 30.05 29.80 29.90 0.1M
2023-12-07 29.90 30.10 29.90 30.00 0.2M
2023-12-06 29.85 30.00 29.85 29.90 0.2M
2023-12-05 29.95 30.05 29.85 30.00 0.1M
2023-12-04 30.25 30.25 29.80 30.00 0.2M
2023-12-01 30.30 30.30 30.00 30.10 0.1M
2023-11-30 30.05 30.10 29.90 30.05 0.1M
2023-11-29 30.05 30.15 29.90 30.05 0.1M
2023-11-28 29.70 30.20 29.70 30.05 1.2M
2023-11-27 30.35 30.35 29.60 29.60 2.0M
2023-11-24 30.35 30.45 30.25 30.30 0.1M
2023-11-23 30.45 30.80 30.35 30.40 0.2M
2023-11-22 30.15 30.45 30.10 30.40 0.3M
2023-11-21 30.15 30.25 30.10 30.15 0.2M
2023-11-20 29.90 30.20 29.90 30.10 0.2M
2023-11-17 29.70 30.00 29.70 29.95 0.1M
2023-11-16 30.15 30.15 29.85 30.00 0.1M
2023-11-15 30.20 30.25 29.95 30.00 0.2M
2023-11-14 30.00 30.15 29.80 29.95 0.2M
2023-11-13 30.15 30.25 29.80 29.90 0.2M
2023-11-10 29.75 30.15 29.65 30.10 0.2M
2023-11-09 29.80 29.80 29.65 29.70 0.1M
2023-11-08 29.90 29.90 29.70 29.75 0.2M
2023-11-07 30.45 30.45 29.85 29.95 0.3M
2023-11-06 29.75 30.60 29.75 30.30 0.8M
2023-11-03 29.75 29.85 29.45 29.70 0.3M
2023-11-02 29.80 29.80 29.60 29.75 0.3M
2023-11-01 29.50 29.60 29.30 29.55 0.2M
2023-10-31 29.50 29.75 29.30 29.30 0.3M
2023-10-30 29.55 29.55 29.10 29.35 0.3M
2023-10-27 29.50 29.75 29.50 29.55 0.4M
2023-10-26 29.30 29.60 29.15 29.40 0.3M
2023-10-25 28.90 29.40 28.90 29.30 0.2M
2023-10-24 28.80 28.90 28.70 28.85 0.1M
2023-10-23 28.75 29.00 28.65 28.75 0.1M
2023-10-20 29.20 29.20 28.70 28.80 0.2M
2023-10-19 29.00 29.70 28.90 29.20 0.6M
2023-10-18 29.35 29.35 28.90 28.90 0.2M
2023-10-17 29.45 29.45 29.25 29.35 0.2M
2023-10-16 29.25 29.50 29.25 29.40 0.3M
2023-10-13 29.00 29.25 28.85 29.25 0.5M
2023-10-12 28.85 29.10 28.80 28.90 0.3M
2023-10-11 29.00 29.00 28.60 28.75 0.3M
2023-10-06 28.85 28.85 28.65 28.65 0.2M
2023-10-05 28.90 29.10 28.75 28.85 0.9M
2023-10-04 28.30 28.40 28.10 28.15 0.1M
2023-10-03 28.30 28.60 28.30 28.40 0.1M
2023-10-02 28.30 28.45 28.25 28.30 0.1M
2023-09-28 28.35 28.35 28.30 28.30 0.1M
2023-09-27 28.30 28.55 28.25 28.35 0.0M
2023-09-26 28.35 28.35 28.15 28.30 0.1M
2023-09-25 28.30 28.55 28.30 28.35 0.1M
2023-09-22 28.20 28.35 28.15 28.20 0.1M
2023-09-21 28.35 28.35 28.15 28.20 0.1M
2023-09-20 28.45 28.50 28.30 28.35 0.1M
2023-09-19 28.60 28.65 28.30 28.35 0.1M
2023-09-18 28.65 28.80 28.55 28.60 0.1M
2023-09-15 28.50 28.70 28.45 28.70 0.2M
2023-09-14 28.35 28.45 28.35 28.40 0.1M
2023-09-13 28.45 28.45 28.30 28.30 0.1M
2023-09-12 28.20 28.20 28.15 28.15 0.1M
2023-09-11 28.35 28.40 28.00 28.15 0.1M
2023-09-08 28.25 28.40 28.25 28.30 0.1M
2023-09-07 28.20 28.30 28.15 28.25 0.1M
2023-09-06 28.25 28.40 28.20 28.25 0.3M
2023-09-05 28.70 28.80 28.60 28.65 0.1M
2023-09-04 28.60 28.80 28.35 28.80 0.2M
2023-09-01 28.30 28.75 28.30 28.60 0.3M
2023-08-31 28.20 28.40 28.20 28.30 0.1M
2023-08-30 28.30 28.40 28.20 28.20 0.1M
2023-08-29 28.20 28.25 28.20 28.25 0.1M
2023-08-28 28.05 28.10 28.05 28.10 0.1M
2023-08-25 28.05 28.05 27.85 28.05 0.1M
2023-08-24 28.15 28.15 27.85 28.05 0.2M
2023-08-23 27.95 28.15 27.85 28.05 0.1M
2023-08-22 28.10 28.10 27.85 27.85 0.1M
2023-08-21 28.15 28.20 28.00 28.05 0.0M
2023-08-18 27.90 28.35 27.90 28.10 0.1M
2023-08-17 27.75 28.30 27.70 28.00 0.2M
2023-08-16 28.00 28.00 27.65 27.80 0.2M
2023-08-15 28.20 28.25 27.95 28.00 0.1M
2023-08-14 28.30 28.35 27.95 27.95 0.3M
2023-08-11 28.40 28.65 28.30 28.30 0.2M
2023-08-10 28.70 28.95 28.40 28.45 0.3M
2023-08-09 28.60 28.95 28.60 28.70 0.2M
2023-08-08 28.90 29.05 28.55 28.55 0.3M
2023-08-07 29.20 29.20 28.60 28.70 0.6M
2023-08-04 27.80 28.00 27.75 27.90 0.1M
2023-08-02 28.30 28.30 27.80 27.85 0.2M
2023-08-01 28.25 28.30 28.00 28.10 0.1M
2023-07-31 28.00 28.35 28.00 28.15 0.2M
2023-07-28 27.85 28.10 27.85 28.00 0.1M
2023-07-27 27.70 28.10 27.70 28.00 0.2M
2023-07-26 27.55 27.75 27.45 27.65 0.1M
2023-07-25 27.45 27.65 27.40 27.60 0.1M
2023-07-24 27.95 27.95 27.35 27.45 0.2M
2023-07-21 27.70 27.75 27.60 27.65 0.1M
2023-07-20 27.70 27.80 27.60 27.70 0.1M
2023-07-19 28.00 28.00 27.65 27.70 0.2M
2023-07-18 27.80 28.40 27.65 28.15 0.5M
2023-07-17 28.00 28.00 27.80 27.85 0.2M
2023-07-14 27.95 28.05 27.75 28.00 0.2M
2023-07-13 28.00 28.00 27.80 27.80 0.2M
2023-07-12 27.70 28.00 27.70 27.90 0.2M
2023-07-11 27.70 27.80 27.60 27.75 0.1M
2023-07-10 27.70 27.70 27.45 27.60 0.1M
2023-07-07 27.85 27.85 27.45 27.60 0.3M
2023-07-06 28.05 28.10 27.65 27.85 0.3M
2023-07-05 27.90 28.10 27.90 28.00 0.1M
2023-07-04 28.25 28.25 27.85 27.85 0.3M
2023-07-03 28.35 28.40 28.20 28.20 0.2M
2023-06-30 28.10 28.50 28.05 28.40 0.2M
2023-06-29 27.90 28.20 27.85 28.05 0.1M
2023-06-28 28.05 28.15 27.90 27.95 0.1M
2023-06-27 28.80 28.80 28.00 28.00 0.4M
2023-06-26 28.95 28.95 28.70 28.95 0.3M
2023-06-21 29.00 29.15 28.85 29.00 0.3M
2023-06-20 29.00 29.10 28.95 29.00 0.2M
2023-06-19 29.10 29.10 28.90 29.00 0.2M
2023-06-16 29.20 29.35 29.05 29.05 0.2M
2023-06-15 29.40 29.40 29.05 29.30 0.3M
2023-06-14 29.30 29.75 29.05 29.35 0.5M
2023-06-13 29.45 29.45 29.10 29.25 0.2M
2023-06-12 30.00 30.10 29.20 29.45 0.4M
2023-06-09 29.55 29.80 29.55 29.65 0.2M
2023-06-08 29.50 29.75 29.45 29.45 0.3M
2023-06-07 29.40 29.55 29.35 29.40 0.2M
2023-06-06 29.50 29.50 29.10 29.40 0.3M
2023-06-05 29.30 29.65 29.25 29.30 0.4M
2023-06-02 29.05 29.15 28.95 29.15 0.1M
2023-06-01 29.15 29.15 28.85 28.90 0.3M
2023-05-31 29.00 29.25 29.00 29.15 0.1M
2023-05-30 29.20 29.20 29.00 29.15 0.1M
2023-05-29 29.20 29.30 29.00 29.20 0.2M
2023-05-26 29.25 29.25 28.85 29.05 0.3M
2023-05-25 29.50 29.60 29.25 29.25 0.3M
2023-05-24 29.15 29.70 29.15 29.65 0.5M
2023-05-23 29.20 29.30 29.00 29.20 0.4M
2023-05-22 29.00 29.25 28.95 29.20 0.2M
2023-05-19 29.05 29.15 28.75 28.80 0.2M
2023-05-18 29.00 29.15 28.75 29.05 0.4M
2023-05-17 28.30 29.40 28.30 29.00 0.8M
2023-05-16 28.00 28.45 27.95 28.30 1.7M
2023-05-15 28.00 28.15 27.90 28.00 0.2M
2023-05-12 27.90 28.25 27.80 28.05 0.1M
2023-05-11 28.55 28.55 27.85 27.90 0.4M
2023-05-10 28.65 28.65 28.40 28.55 0.1M
2023-05-09 29.00 29.05 28.30 28.45 0.4M
2023-05-08 28.40 29.20 28.35 28.85 0.5M
2023-05-05 28.30 28.40 28.10 28.15 0.2M
2023-05-04 28.35 28.40 28.15 28.30 0.2M
2023-05-03 28.60 28.60 28.35 28.40 0.1M
2023-05-02 28.60 28.60 28.40 28.60 0.2M
2023-04-28 28.35 28.75 28.25 28.60 0.4M
2023-04-27 28.15 28.50 28.00 28.20 0.1M
2023-04-26 27.90 28.20 27.85 28.15 0.1M
2023-04-25 28.40 28.70 27.90 28.00 0.6M
2023-04-24 28.15 28.65 28.10 28.40 0.4M
2023-04-21 28.50 28.65 27.90 28.30 0.7M
2023-04-20 28.95 29.00 28.55 28.65 0.5M
2023-04-19 29.50 29.50 28.75 28.95 0.6M
2023-04-18 30.70 30.70 29.25 29.25 1.1M
2023-04-17 29.30 30.70 29.30 30.20 2.5M
2023-04-14 29.35 29.35 29.00 29.15 0.5M
2023-04-13 29.00 29.70 28.95 29.25 0.9M
2023-04-12 28.60 29.20 28.55 28.90 0.5M
2023-04-11 28.90 28.90 28.50 28.55 0.5M
2023-04-10 29.70 29.70 28.85 28.90 0.7M
2023-04-07 29.15 29.50 28.75 29.45 1.1M
2023-04-06 28.40 29.15 28.40 28.85 0.7M
2023-03-31 28.20 28.55 28.20 28.45 0.3M
2023-03-30 28.35 28.35 28.05 28.20 0.3M
2023-03-29 28.50 28.60 28.00 28.20 0.6M
2023-03-28 28.80 29.25 27.80 28.40 2.0M
2023-03-27 28.00 29.00 28.00 28.75 0.8M
2023-03-24 27.75 27.95 27.65 27.90 0.2M
2023-03-23 27.75 27.85 27.60 27.75 0.4M
2023-03-22 27.95 28.15 27.85 27.85 0.2M
2023-03-21 27.85 28.25 27.70 28.00 0.4M
2023-03-20 28.40 28.50 27.80 27.85 0.5M
2023-03-17 27.15 28.00 27.15 27.75 0.6M
2023-03-16 27.65 27.65 26.60 26.90 0.6M
2023-03-15 27.80 28.05 27.55 27.70 0.4M
2023-03-14 28.10 28.10 27.35 27.65 0.8M
2023-03-13 28.55 28.65 27.75 28.10 0.9M
2023-03-10 30.25 30.50 28.70 28.80 1.8M
2023-03-09 31.30 31.35 30.40 30.55 0.9M
2023-03-08 30.90 31.15 30.65 31.15 0.7M
2023-03-07 31.25 31.40 30.85 31.10 0.8M
2023-03-06 30.20 31.40 30.15 31.25 2.8M
2023-03-03 29.75 30.35 29.70 30.15 1.3M
2023-03-02 29.75 30.10 29.20 29.35 1.1M
2023-03-01 30.80 30.85 29.85 29.90 1.3M
2023-02-24 31.20 31.35 30.80 30.90 1.1M
2023-02-23 31.00 31.40 30.75 31.00 1.4M
2023-02-22 30.65 31.45 30.30 30.95 1.9M
2023-02-21 30.75 31.90 30.70 31.05 6.3M
2023-02-20 29.80 30.55 29.30 30.50 3.2M
2023-02-17 28.35 29.80 28.25 29.80 3.0M
2023-02-16 27.80 28.65 27.80 28.40 2.3M
2023-02-15 27.95 28.10 27.75 27.80 0.7M
2023-02-14 27.95 28.00 27.55 27.65 0.4M
2023-02-13 27.60 28.00 27.20 27.95 0.8M
2023-02-10 27.45 28.25 27.45 27.85 3.3M
2023-02-09 26.20 27.70 26.20 27.45 2.2M
2023-02-08 26.50 26.50 26.10 26.35 0.2M
2023-02-07 26.15 26.90 26.15 26.50 0.9M
2023-02-06 26.00 27.20 26.00 26.10 1.7M
2023-02-03 25.90 26.00 25.90 25.95 0.1M
2023-02-02 25.90 26.15 25.90 26.05 0.1M
2023-02-01 25.75 26.20 25.75 25.90 0.1M
2023-01-31 25.90 25.90 25.75 25.75 0.1M
2023-01-30 25.70 25.95 25.65 25.70 0.1M
2023-01-17 25.60 25.70 25.60 25.65 0.0M
2023-01-16 25.45 25.65 25.40 25.60 0.0M
2023-01-13 25.45 25.55 25.40 25.45 0.1M
2023-01-12 25.50 25.50 25.45 25.45 0.1M
2023-01-11 25.60 25.65 25.45 25.50 0.1M
2023-01-10 25.65 25.70 25.50 25.60 0.1M
2023-01-09 25.65 25.75 25.55 25.65 0.1M
2023-01-06 25.70 25.80 25.65 25.65 0.1M
2023-01-05 25.75 25.75 25.60 25.70 0.2M
2023-01-04 25.65 25.75 25.60 25.70 0.3M
2023-01-03 26.00 26.10 25.60 25.65 0.9M