兴富发

2542
🏛️ 中国台湾 →
39.60
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
2025-10-03 39.85 39.90 39.60 39.60 5.8M
2025-10-02 40.05 40.30 39.90 39.90 6.0M
2025-10-01 40.00 40.30 40.00 40.00 8.0M
2025-09-30 40.70 40.90 39.95 40.25 19.8M
2025-09-26 41.20 41.40 41.00 41.30 4.4M
2025-09-25 41.25 41.60 40.70 41.20 11.9M
2025-09-24 42.81 42.86 42.57 42.62 14.6M
2025-09-23 45.35 45.35 44.60 44.80 8.0M
2025-09-22 44.90 45.15 44.60 45.00 7.6M
2025-09-19 45.20 45.25 44.20 44.60 12.6M
2025-09-18 46.40 46.75 45.75 46.20 9.3M
2025-09-17 46.60 46.95 45.50 46.75 12.2M
2025-09-16 45.95 47.40 45.45 46.65 15.7M
2025-09-15 45.40 45.60 44.90 45.35 4.3M
2025-09-12 44.30 45.30 44.20 45.05 6.5M
2025-09-11 43.60 44.25 43.50 44.25 4.7M
2025-09-10 43.70 43.70 43.20 43.50 3.7M
2025-09-09 44.50 44.50 43.60 43.70 5.8M
2025-09-08 45.50 45.75 44.10 44.20 8.6M
2025-09-05 45.90 46.30 44.70 45.20 25.0M
2025-09-04 42.35 46.00 42.35 45.60 32.3M
2025-09-03 42.00 42.30 41.90 42.30 2.7M
2025-09-02 42.35 42.50 42.10 42.30 1.9M
2025-09-01 41.90 42.30 41.70 42.25 3.3M
2025-08-29 42.10 42.45 41.70 41.80 2.8M
2025-08-28 41.50 42.15 41.35 41.90 3.2M
2025-08-27 41.75 42.05 41.45 41.50 4.7M
2025-08-26 42.00 42.15 41.75 41.80 3.8M
2025-08-25 42.05 42.20 41.95 42.05 1.9M
2025-08-22 42.00 42.00 41.70 42.00 2.6M
2025-08-21 42.00 42.30 41.90 42.00 2.0M
2025-08-20 42.20 42.25 41.75 42.00 4.9M
2025-08-19 42.70 42.80 42.20 42.25 4.3M
2025-08-18 42.45 43.50 42.45 42.70 6.6M
2025-08-15 42.40 42.45 42.00 42.35 2.9M
2025-08-14 41.80 42.65 41.75 42.30 3.3M
2025-08-13 42.25 42.30 41.65 41.75 2.6M
2025-08-12 42.00 42.45 41.95 42.15 2.4M
2025-08-11 41.90 42.20 41.70 42.10 2.4M
2025-08-08 42.00 42.20 41.95 42.05 1.2M
2025-08-07 42.10 42.50 41.90 41.95 1.4M
2025-08-06 42.00 42.50 41.90 42.20 2.8M
2025-08-05 42.75 42.90 41.70 42.00 4.8M
2025-08-04 41.80 43.10 41.75 42.95 6.9M
2025-08-01 40.95 42.10 40.65 42.00 3.7M
2025-07-31 41.60 41.60 40.95 40.95 2.3M
2025-07-30 40.95 41.60 40.75 41.55 2.2M
2025-07-29 41.25 41.40 40.85 40.95 2.8M
2025-07-28 41.80 41.95 41.15 41.25 3.1M
2025-07-25 41.80 42.05 41.60 41.80 2.1M
2025-07-24 42.30 42.35 41.65 41.95 2.6M
2025-07-23 42.15 42.40 42.00 42.30 2.6M
2025-07-22 42.00 42.65 41.80 42.10 9.5M
2025-07-21 41.75 42.00 41.60 42.00 5.6M
2025-07-18 41.85 42.00 41.55 41.85 6.0M
2025-07-17 41.55 41.75 41.25 41.75 5.8M
2025-07-16 41.20 41.80 41.15 41.30 6.2M
2025-07-15 41.25 41.55 41.05 41.50 1.7M
2025-07-14 41.85 41.85 41.30 41.60 1.8M
2025-07-11 41.00 41.85 40.75 41.60 3.8M
2025-07-10 40.25 40.65 40.25 40.35 2.1M
2025-07-09 41.15 41.35 40.50 40.55 3.9M
2025-07-08 41.50 41.50 41.00 41.15 2.7M
2025-07-07 41.65 41.80 41.35 41.55 1.9M
2025-07-04 42.45 42.60 41.70 41.75 2.6M
2025-07-03 41.90 42.70 41.90 42.45 3.4M
2025-07-02 41.90 42.10 41.70 42.05 3.4M
2025-07-01 41.40 41.95 41.35 41.95 3.3M
2025-06-30 41.05 41.50 41.05 41.40 4.6M
2025-06-27 41.80 41.95 40.95 41.20 5.1M
2025-06-26 41.50 42.00 41.30 42.00 9.6M
2025-06-25 41.05 41.50 40.75 41.50 8.4M
2025-06-24 40.30 41.00 39.95 41.00 7.6M
2025-06-23 39.85 40.10 38.60 40.05 12.1M
2025-06-20 40.50 40.75 39.85 39.85 24.3M
2025-06-19 40.70 40.85 40.20 40.50 3.1M
2025-06-18 40.50 41.05 40.25 40.90 3.7M
2025-06-17 40.15 40.55 40.05 40.40 3.1M
2025-06-16 40.25 40.25 40.00 40.15 2.7M
2025-06-13 40.20 40.45 39.85 40.25 3.8M
2025-06-12 40.50 40.70 40.20 40.40 2.6M
2025-06-11 40.45 40.85 40.30 40.70 2.6M
2025-06-10 40.20 40.75 40.15 40.60 2.2M
2025-06-09 41.00 41.00 40.20 40.30 3.7M
2025-06-06 40.50 41.15 40.30 41.00 3.0M
2025-06-05 40.05 40.50 40.05 40.20 2.0M
2025-06-04 40.00 40.45 40.00 40.00 3.2M
2025-06-03 40.00 40.15 39.85 39.95 2.2M
2025-06-02 40.00 40.30 39.80 39.90 3.9M
2025-05-29 40.50 40.70 40.00 40.00 4.1M
2025-05-28 40.70 41.00 40.30 40.30 2.5M
2025-05-27 41.30 41.55 40.35 40.50 4.7M
2025-05-26 41.65 42.00 41.25 41.25 3.5M
2025-05-23 41.75 42.00 41.65 41.80 2.1M
2025-05-22 41.90 42.20 41.80 42.05 1.3M
2025-05-21 42.00 42.25 41.85 42.10 1.8M
2025-05-20 41.90 42.05 41.45 42.00 2.6M
2025-05-19 41.95 42.35 41.65 41.95 2.9M
2025-05-16 41.40 41.95 41.35 41.80 2.6M
2025-05-15 41.80 41.80 41.20 41.25 4.1M
2025-05-14 42.40 42.40 41.60 41.95 4.1M
2025-05-13 42.15 42.40 42.05 42.40 2.3M
2025-05-12 42.15 42.15 41.70 42.05 1.8M
2025-05-09 41.45 42.05 41.25 42.05 2.2M
2025-05-08 41.70 42.00 41.55 41.55 1.9M
2025-05-07 42.65 42.65 41.50 41.60 3.2M
2025-05-06 43.25 43.30 42.20 42.65 4.0M
2025-05-05 43.50 44.35 42.85 43.20 11.1M
2025-05-02 41.00 42.30 40.80 42.30 5.4M
2025-04-30 40.40 40.90 40.20 40.80 3.4M
2025-04-29 40.15 40.55 40.00 40.40 2.0M
2025-04-28 40.30 40.35 39.80 40.15 2.6M
2025-04-25 40.20 40.60 40.20 40.30 2.5M
2025-04-24 40.30 40.55 40.10 40.10 1.5M
2025-04-23 40.20 40.30 39.70 40.20 3.7M
2025-04-22 39.05 39.60 39.00 39.10 2.0M
2025-04-21 39.90 40.15 39.30 39.50 2.1M
2025-04-18 40.45 40.60 40.00 40.00 2.3M
2025-04-17 40.20 40.85 40.00 40.40 1.7M
2025-04-16 40.60 41.35 40.30 40.50 3.3M
2025-04-15 39.85 41.00 39.80 41.00 3.4M
2025-04-14 39.75 40.75 39.55 39.80 4.8M
2025-04-11 39.00 39.80 38.00 39.75 5.3M
2025-04-10 39.75 39.75 39.75 39.75 1.9M
2025-04-09 38.35 39.40 35.60 36.15 15.5M
2025-04-08 36.80 39.05 36.80 38.90 14.7M
2025-04-07 39.20 39.20 39.20 39.20 3.1M
2025-04-02 43.00 43.65 42.20 43.55 4.5M
2025-04-01 43.55 43.80 42.65 42.80 7.8M
2025-03-31 44.10 44.35 43.45 43.45 7.6M
2025-03-28 45.85 46.95 44.55 45.00 14.1M
2025-03-27 45.00 45.80 44.90 45.80 7.5M
2025-03-26 45.25 45.55 44.85 45.25 4.3M
2025-03-25 45.35 45.35 44.55 45.20 4.8M
2025-03-24 45.20 45.75 44.55 45.30 7.0M
2025-03-21 43.95 45.20 43.35 45.00 9.2M
2025-03-20 43.05 43.35 42.85 43.15 1.7M
2025-03-19 43.35 43.50 42.85 42.95 2.8M
2025-03-18 43.40 43.80 43.20 43.40 2.3M
2025-03-17 43.50 43.50 42.95 43.20 2.0M
2025-03-14 43.10 43.40 42.65 42.90 3.9M
2025-03-13 43.45 44.15 42.90 43.00 4.7M
2025-03-12 42.85 42.95 42.50 42.65 3.7M
2025-03-11 42.65 43.05 42.15 42.95 4.5M
2025-03-10 43.50 43.50 42.90 43.35 2.5M
2025-03-07 43.50 43.55 43.00 43.15 3.0M
2025-03-06 44.30 44.45 43.40 43.50 4.9M
2025-03-05 44.40 44.60 44.10 44.30 2.4M
2025-03-04 44.35 44.55 43.80 44.55 3.1M
2025-03-03 44.30 44.85 44.30 44.75 3.8M
2025-02-27 44.85 45.00 44.20 44.30 3.1M
2025-02-26 45.25 45.65 44.60 44.85 3.8M
2025-02-25 45.50 45.70 45.20 45.65 2.4M
2025-02-24 45.55 45.95 45.40 45.85 3.1M
2025-02-21 44.65 46.05 44.55 45.30 7.3M
2025-02-20 44.05 45.00 44.05 44.65 4.3M
2025-02-19 43.70 44.55 43.70 44.05 4.8M
2025-02-18 43.90 44.00 43.40 43.70 2.3M
2025-02-17 43.80 43.90 43.20 43.80 2.8M
2025-02-14 43.15 43.60 43.10 43.50 1.8M
2025-02-13 43.00 43.60 42.95 43.30 2.0M
2025-02-12 42.80 43.15 42.80 42.80 2.1M
2025-02-11 43.30 43.50 42.90 42.95 4.4M
2025-02-10 43.20 43.80 43.15 43.70 3.3M
2025-02-07 43.50 43.70 43.00 43.30 2.4M
2025-02-06 43.25 43.80 43.20 43.80 2.1M
2025-02-05 43.50 43.75 42.90 43.25 2.8M
2025-02-04 43.95 44.00 43.15 43.20 2.5M
2025-02-03 42.65 43.85 42.60 43.85 6.2M
2025-01-22 42.85 43.00 42.55 42.65 1.5M
2025-01-21 43.25 43.25 42.45 42.45 2.0M
2025-01-20 42.20 43.10 42.10 43.10 2.5M
2025-01-17 42.05 42.40 41.90 41.90 1.9M
2025-01-16 42.25 42.50 42.00 42.05 1.6M
2025-01-15 42.20 42.65 41.75 41.80 3.1M
2025-01-14 41.50 42.10 41.50 41.90 2.2M
2025-01-13 41.80 41.80 40.20 41.35 6.0M
2025-01-10 42.20 42.40 41.65 41.90 3.3M
2025-01-09 42.90 43.10 42.20 42.20 3.8M
2025-01-08 42.90 43.20 42.60 42.95 2.6M
2025-01-07 43.70 43.80 42.85 42.90 3.6M
2025-01-06 43.35 43.75 43.20 43.55 3.1M
2025-01-03 43.80 44.15 43.30 43.35 4.0M
2025-01-02 43.50 44.25 43.50 43.75 3.6M