和鑫

3049
🏛️ 中国台湾 →
6.66
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
2022-12-30 9.13 9.14 9.07 9.09 0.8M
2022-12-29 9.10 9.10 9.03 9.07 1.3M
2022-12-28 9.22 9.22 9.11 9.11 1.4M
2022-12-27 9.25 9.28 9.20 9.21 1.1M
2022-12-26 9.18 9.26 9.18 9.21 0.6M
2022-12-23 9.15 9.20 9.10 9.18 1.0M
2022-12-22 9.23 9.30 9.20 9.23 1.1M
2022-12-21 9.15 9.23 9.13 9.13 1.1M
2022-12-20 9.23 9.33 9.12 9.13 2.3M
2022-12-19 9.27 9.30 9.22 9.25 1.3M
2022-12-16 9.36 9.38 9.28 9.32 2.0M
2022-12-15 9.49 9.51 9.44 9.45 0.9M
2022-12-14 9.47 9.54 9.43 9.46 0.9M
2022-12-13 9.46 9.54 9.38 9.41 1.4M
2022-12-12 9.47 9.48 9.38 9.41 1.1M
2022-12-09 9.55 9.57 9.50 9.50 0.9M
2022-12-08 9.51 9.53 9.45 9.51 1.0M
2022-12-07 9.65 9.76 9.46 9.51 1.8M
2022-12-06 9.84 9.84 9.64 9.66 1.8M
2022-12-05 9.78 9.97 9.73 9.81 3.7M
2022-12-02 9.68 9.72 9.62 9.69 1.9M
2022-12-01 9.51 9.78 9.50 9.68 4.5M
2022-11-30 9.35 9.44 9.30 9.44 1.6M
2022-11-29 9.21 9.37 9.16 9.34 1.4M
2022-11-28 9.25 9.28 9.16 9.23 1.2M
2022-11-25 9.37 9.46 9.32 9.32 1.5M
2022-11-24 9.38 9.40 9.29 9.32 0.9M
2022-11-23 9.27 9.40 9.27 9.32 1.4M
2022-11-22 9.35 9.35 9.16 9.20 1.8M
2022-11-21 9.47 9.47 9.30 9.30 1.2M
2022-11-18 9.49 9.58 9.40 9.41 1.4M
2022-11-17 9.40 9.50 9.40 9.46 0.8M
2022-11-16 9.60 9.60 9.40 9.40 1.6M
2022-11-15 9.56 9.57 9.49 9.55 1.2M
2022-11-14 9.45 9.59 9.45 9.56 1.5M
2022-11-11 9.55 9.65 9.45 9.45 1.6M
2022-11-10 9.48 9.52 9.40 9.40 1.0M
2022-11-09 9.54 9.61 9.51 9.54 1.1M
2022-11-08 9.55 9.62 9.47 9.47 1.6M
2022-11-07 9.42 9.50 9.39 9.45 1.3M
2022-11-04 9.38 9.40 9.29 9.39 1.1M
2022-11-03 9.38 9.48 9.34 9.37 1.3M
2022-11-02 9.42 9.53 9.40 9.45 1.2M
2022-11-01 9.23 9.44 9.22 9.42 2.2M
2022-10-31 9.19 9.27 9.14 9.22 1.3M
2022-10-28 9.27 9.29 9.08 9.08 2.1M
2022-10-27 9.19 9.30 9.19 9.27 1.4M
2022-10-26 9.23 9.24 9.13 9.16 1.2M
2022-10-25 9.33 9.33 9.13 9.14 1.5M
2022-10-24 9.28 9.35 9.24 9.27 1.3M
2022-10-21 9.20 9.24 9.12 9.13 1.3M
2022-10-20 9.41 9.41 9.14 9.14 3.7M
2022-10-19 9.59 9.67 9.45 9.45 1.3M
2022-10-18 9.55 9.56 9.40 9.54 1.4M
2022-10-17 9.38 9.48 9.17 9.47 1.9M
2022-10-14 9.29 9.52 9.25 9.50 1.9M
2022-10-13 9.46 9.55 9.04 9.04 2.6M
2022-10-12 9.55 9.58 9.36 9.43 1.3M
2022-10-11 9.91 9.91 9.45 9.45 3.2M
2022-10-07 10.10 10.15 10.00 10.00 1.6M
2022-10-06 9.93 10.10 9.80 10.05 2.8M
2022-10-05 9.72 10.00 9.72 9.79 2.3M
2022-10-04 9.61 9.68 9.56 9.62 1.2M
2022-10-03 9.64 9.64 9.44 9.49 1.2M
2022-09-30 9.70 9.70 9.46 9.64 2.1M
2022-09-29 9.53 9.89 9.53 9.76 2.9M
2022-09-28 9.62 9.68 9.35 9.42 3.2M
2022-09-27 9.35 9.61 9.33 9.61 1.8M
2022-09-26 9.80 9.80 9.30 9.30 4.3M
2022-09-23 10.00 10.10 9.84 9.88 1.6M
2022-09-22 10.05 10.05 9.83 10.00 1.8M
2022-09-21 10.15 10.25 10.00 10.05 1.2M
2022-09-20 10.20 10.25 10.15 10.20 1.1M
2022-09-19 10.30 10.30 10.00 10.15 1.8M
2022-09-16 10.45 10.45 10.15 10.25 3.1M
2022-09-15 10.45 10.60 10.40 10.45 1.8M
2022-09-14 10.30 10.45 10.25 10.40 1.5M
2022-09-13 10.60 10.65 10.50 10.50 1.0M
2022-09-12 10.60 10.65 10.45 10.50 1.1M
2022-09-08 10.45 10.50 10.30 10.45 1.2M
2022-09-07 10.40 10.40 10.10 10.25 1.4M
2022-09-06 10.60 10.70 10.30 10.35 2.2M
2022-09-05 10.80 10.80 10.50 10.50 2.2M
2022-09-02 10.85 10.95 10.70 10.75 1.5M
2022-09-01 10.95 11.00 10.80 10.85 1.9M
2022-08-31 10.80 11.00 10.70 10.95 1.8M
2022-08-30 10.65 10.90 10.65 10.80 2.0M
2022-08-29 10.70 10.75 10.50 10.55 3.1M
2022-08-26 11.05 11.10 10.90 10.95 2.1M
2022-08-25 10.95 11.15 10.85 10.95 2.4M
2022-08-24 11.00 11.05 10.85 10.90 2.6M
2022-08-23 11.10 11.10 10.85 10.95 3.3M
2022-08-22 10.95 11.20 10.90 11.05 4.6M
2022-08-19 11.10 11.30 10.85 11.05 12.4M
2022-08-18 10.40 11.50 10.25 11.15 21.3M
2022-08-17 10.40 10.60 10.30 10.50 3.1M
2022-08-16 10.25 10.45 10.00 10.30 4.4M
2022-08-15 10.05 10.25 9.99 10.20 4.3M
2022-08-12 9.87 9.97 9.83 9.95 3.0M
2022-08-11 9.68 9.93 9.68 9.83 3.7M
2022-08-10 9.43 9.65 9.41 9.60 2.6M
2022-08-09 9.43 9.48 9.35 9.48 1.9M
2022-08-08 9.58 9.58 9.37 9.47 2.5M
2022-08-05 9.29 9.73 9.25 9.58 6.7M
2022-08-04 9.61 9.61 9.07 9.21 8.2M
2022-08-03 9.60 9.86 9.52 9.65 5.7M
2022-08-02 9.50 10.15 9.47 9.68 12.3M
2022-08-01 9.36 9.46 9.25 9.41 1.6M
2022-07-29 9.37 9.41 9.29 9.33 1.6M
2022-07-28 9.52 9.55 9.36 9.36 1.2M
2022-07-27 9.46 9.52 9.35 9.46 1.3M
2022-07-26 9.62 9.66 9.43 9.46 1.6M
2022-07-25 9.60 9.70 9.56 9.64 0.8M
2022-07-22 9.68 9.73 9.61 9.63 1.9M
2022-07-21 9.61 9.69 9.54 9.67 1.4M
2022-07-20 9.71 9.75 9.61 9.61 1.5M
2022-07-19 9.57 9.62 9.46 9.62 1.4M
2022-07-18 9.48 9.62 9.48 9.60 1.4M
2022-07-15 9.54 9.54 9.35 9.43 1.4M
2022-07-14 9.33 9.55 9.33 9.54 1.4M
2022-07-13 9.20 9.50 9.20 9.46 2.6M
2022-07-12 9.40 9.40 9.00 9.00 2.7M
2022-07-11 9.56 9.56 9.39 9.42 1.0M
2022-07-08 9.45 9.60 9.43 9.50 2.0M
2022-07-07 9.27 9.42 9.15 9.38 3.1M
2022-07-06 9.78 9.92 9.50 9.55 3.8M
2022-07-05 9.52 9.78 9.51 9.71 2.7M
2022-07-04 9.35 9.65 9.35 9.43 3.8M
2022-07-01 10.00 10.05 9.31 9.35 6.8M
2022-06-30 10.35 10.35 9.97 9.98 5.1M
2022-06-29 10.35 10.40 10.25 10.30 1.6M
2022-06-28 10.55 10.55 10.30 10.40 2.1M
2022-06-27 10.35 10.65 10.35 10.55 2.9M
2022-06-24 10.30 10.40 10.20 10.25 1.6M
2022-06-23 10.20 10.35 10.05 10.15 2.6M
2022-06-22 10.55 10.65 10.05 10.10 3.4M
2022-06-21 10.25 10.60 10.20 10.55 3.8M
2022-06-20 10.80 10.80 10.00 10.00 7.7M
2022-06-17 10.80 10.85 10.65 10.75 3.3M
2022-06-16 11.25 11.30 10.85 10.90 2.7M
2022-06-15 11.20 11.30 11.10 11.10 1.6M
2022-06-14 11.05 11.20 10.95 11.15 2.1M
2022-06-13 11.50 11.50 11.05 11.10 3.8M
2022-06-10 11.55 11.70 11.55 11.60 1.3M
2022-06-09 11.55 11.80 11.55 11.65 1.2M
2022-06-08 11.65 11.75 11.60 11.60 1.2M
2022-06-07 11.60 11.65 11.55 11.55 1.2M
2022-06-06 11.80 11.80 11.55 11.65 1.4M
2022-06-02 11.80 11.80 11.60 11.65 1.6M
2022-06-01 11.65 11.90 11.65 11.80 3.7M
2022-05-31 11.65 11.80 11.60 11.65 2.1M
2022-05-30 11.65 11.70 11.60 11.65 1.5M
2022-05-27 11.50 11.65 11.45 11.50 1.8M
2022-05-26 11.60 11.65 11.40 11.40 1.7M
2022-05-25 11.40 11.55 11.35 11.50 1.9M
2022-05-24 11.60 11.75 11.30 11.30 2.8M
2022-05-23 11.45 11.60 11.40 11.60 2.8M
2022-05-20 11.40 11.55 11.30 11.35 1.9M
2022-05-19 11.20 11.40 11.05 11.35 3.3M
2022-05-18 11.45 11.80 11.40 11.55 3.9M
2022-05-17 11.15 11.40 11.15 11.35 2.8M
2022-05-16 11.20 11.25 11.05 11.10 1.7M
2022-05-13 11.00 11.30 10.90 11.00 2.2M
2022-05-12 11.05 11.15 10.85 10.85 3.1M
2022-05-11 11.35 11.35 11.05 11.10 1.9M
2022-05-10 11.00 11.40 10.85 11.30 3.9M
2022-05-09 11.70 11.70 11.20 11.20 3.8M
2022-05-06 11.70 11.80 11.60 11.80 1.8M
2022-05-05 12.00 12.25 11.90 11.95 2.6M
2022-05-04 11.95 12.05 11.80 11.85 1.7M
2022-05-03 11.80 11.95 11.70 11.90 1.7M
2022-04-29 12.00 12.10 11.65 11.75 3.8M
2022-04-28 11.55 11.95 11.50 11.95 3.7M
2022-04-27 11.25 11.50 11.05 11.45 5.1M
2022-04-26 11.80 11.85 11.60 11.65 2.6M
2022-04-25 12.00 12.00 11.65 11.70 6.7M
2022-04-22 12.10 12.30 12.10 12.10 4.3M
2022-04-21 12.70 12.75 12.25 12.25 8.1M
2022-04-20 12.50 13.20 12.45 12.70 18.8M
2022-04-19 12.30 12.60 12.30 12.40 3.1M
2022-04-18 12.05 12.30 11.95 12.15 3.0M
2022-04-15 12.40 12.40 12.05 12.15 3.4M
2022-04-14 12.75 12.75 12.45 12.45 2.3M
2022-04-13 12.50 12.70 12.40 12.65 2.8M
2022-04-12 12.15 12.55 12.15 12.40 4.0M
2022-04-11 12.90 12.90 12.30 12.30 6.1M
2022-04-08 12.90 13.10 12.80 12.90 2.6M
2022-04-07 13.25 13.30 12.80 12.85 6.2M
2022-04-06 13.45 13.45 13.25 13.35 3.4M
2022-04-01 13.60 13.60 13.40 13.60 4.5M
2022-03-31 13.95 13.95 13.70 13.70 2.3M
2022-03-30 13.80 14.05 13.80 13.90 3.6M
2022-03-29 14.00 14.15 13.65 13.70 5.1M
2022-03-28 14.00 14.10 13.85 13.95 4.1M
2022-03-25 14.40 14.45 14.15 14.15 3.6M
2022-03-24 14.10 14.50 14.00 14.25 6.2M
2022-03-23 14.35 14.55 14.10 14.20 6.4M
2022-03-22 14.00 14.35 13.90 14.25 7.3M
2022-03-21 14.25 14.25 14.00 14.00 2.4M
2022-03-18 14.20 14.25 14.05 14.15 4.3M
2022-03-17 14.00 14.35 13.90 14.25 11.1M
2022-03-16 13.75 14.00 13.55 13.75 5.3M
2022-03-15 13.95 13.95 13.45 13.55 5.0M
2022-03-14 13.85 14.00 13.75 13.95 2.9M
2022-03-11 13.75 13.85 13.70 13.80 2.1M
2022-03-10 13.70 13.90 13.65 13.75 3.7M
2022-03-09 13.45 13.55 13.35 13.50 3.5M
2022-03-08 13.35 13.70 13.15 13.30 6.7M
2022-03-07 13.80 13.85 13.30 13.45 8.6M
2022-03-04 14.05 14.25 13.95 13.95 5.6M
2022-03-03 14.55 14.65 14.30 14.30 7.3M
2022-03-02 14.00 14.55 14.00 14.40 6.1M
2022-03-01 14.00 14.25 13.90 14.15 6.6M
2022-02-25 13.80 14.00 13.55 13.80 7.2M
2022-02-24 14.05 14.15 13.50 13.60 9.7M
2022-02-23 14.15 14.30 14.05 14.15 4.1M
2022-02-22 14.35 14.35 13.80 14.10 10.5M
2022-02-21 14.30 14.55 14.25 14.45 3.8M
2022-02-18 14.25 14.45 14.20 14.40 4.5M
2022-02-17 14.45 14.70 14.35 14.40 4.9M
2022-02-16 14.60 14.70 14.45 14.50 4.5M
2022-02-15 14.35 14.65 14.25 14.30 4.7M
2022-02-14 14.60 14.70 14.10 14.30 10.1M
2022-02-11 14.80 15.15 14.70 14.85 8.8M
2022-02-10 15.40 15.45 14.70 14.90 27.1M
2022-02-09 15.40 16.00 15.40 15.80 19.1M
2022-02-08 15.15 15.40 15.00 15.30 4.4M
2022-02-07 15.15 15.25 14.70 15.20 7.0M
2022-01-26 14.60 14.80 14.45 14.50 6.0M
2022-01-25 15.10 15.20 14.55 14.55 9.9M
2022-01-24 15.00 15.30 14.70 15.10 8.7M
2022-01-21 15.65 15.80 15.20 15.20 13.0M
2022-01-20 15.80 16.00 15.75 15.90 12.4M
2022-01-19 15.35 16.05 15.20 15.90 18.8M
2022-01-18 15.70 16.10 15.35 15.45 15.3M
2022-01-17 15.20 15.65 15.15 15.60 9.2M
2022-01-14 15.40 15.40 14.95 15.10 12.4M
2022-01-13 15.60 15.65 15.15 15.40 10.9M
2022-01-12 15.85 15.85 15.40 15.45 9.9M
2022-01-11 15.80 16.10 15.35 15.60 19.5M
2022-01-10 15.75 16.25 15.60 15.95 18.7M
2022-01-07 16.30 16.50 15.60 15.90 37.0M
2022-01-06 16.30 16.80 16.10 16.45 24.5M
2022-01-05 17.00 17.25 16.60 16.60 32.5M
2022-01-04 17.15 17.40 16.70 17.35 43.7M
2022-01-03 17.50 17.95 17.15 17.25 42.9M