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
2021-12-30 42.18 42.40 41.99 42.04 6.2M
2021-12-29 41.95 42.04 41.90 42.04 3.6M
2021-12-28 42.09 42.13 41.86 41.95 4.0M
2021-12-27 42.09 42.09 41.86 42.04 4.6M
2021-12-24 41.86 41.99 41.72 41.99 4.4M
2021-12-23 41.81 42.04 41.63 41.86 16.3M
2021-12-22 42.72 42.72 42.18 42.45 8.8M
2021-12-21 43.27 43.27 42.54 42.72 9.3M
2021-12-20 43.04 43.40 42.95 43.27 11.1M
2021-12-17 42.81 43.04 42.68 42.95 8.9M
2021-12-16 42.40 43.04 42.40 42.95 8.7M
2021-12-15 42.18 42.45 42.13 42.36 4.7M
2021-12-14 42.45 42.49 42.18 42.27 3.3M
2021-12-13 42.31 42.72 42.22 42.45 5.7M
2021-12-10 42.22 42.31 42.18 42.27 4.1M
2021-12-09 42.54 42.54 42.18 42.27 3.6M
2021-12-08 42.36 42.45 42.18 42.27 3.3M
2021-12-07 42.27 42.31 42.18 42.27 3.7M
2021-12-06 42.13 42.27 41.90 42.18 2.6M
2021-12-03 42.13 42.22 41.99 42.09 3.2M
2021-12-02 42.40 42.40 42.04 42.09 2.5M
2021-12-01 41.99 42.45 41.81 42.45 2.8M
2021-11-30 42.36 42.45 41.99 41.99 3.9M
2021-11-29 42.13 42.54 41.95 42.22 5.0M
2021-11-26 42.81 42.81 42.40 42.54 5.6M
2021-11-25 43.27 43.45 42.72 42.81 8.2M
2021-11-24 41.99 42.68 41.99 42.59 3.7M
2021-11-23 42.31 42.31 41.86 41.99 3.7M
2021-11-22 42.40 42.63 42.09 42.31 3.2M
2021-11-19 42.63 42.63 42.22 42.40 2.8M
2021-11-18 42.27 42.72 42.22 42.36 4.3M
2021-11-17 42.54 42.54 41.99 42.27 5.6M
2021-11-16 43.31 43.31 42.45 42.54 7.4M
2021-11-15 44.18 44.27 43.31 43.31 10.4M
2021-11-12 42.04 43.86 42.04 43.45 18.5M
2021-11-11 41.36 41.77 41.22 41.45 4.5M
2021-11-10 40.90 41.45 40.90 41.31 6.0M
2021-11-09 41.04 41.04 40.72 40.86 2.3M
2021-11-08 40.54 40.99 40.49 40.90 2.9M
2021-11-05 40.59 40.63 40.36 40.49 3.7M
2021-11-04 40.90 40.90 40.59 40.59 2.9M
2021-11-03 40.77 40.77 40.59 40.77 2.1M
2021-11-02 40.68 40.86 40.63 40.63 2.7M
2021-11-01 40.90 40.95 40.59 40.63 3.9M
2021-10-29 40.99 40.99 40.77 40.86 2.1M
2021-10-28 40.99 41.18 40.90 40.99 2.2M
2021-10-27 41.36 41.36 40.95 40.99 2.6M
2021-10-26 41.09 41.49 40.90 41.40 5.7M
2021-10-25 41.18 41.22 40.72 41.09 3.5M
2021-10-22 41.09 41.68 40.90 41.04 8.4M
2021-10-21 40.63 41.13 40.49 40.90 12.5M
2021-10-20 40.49 40.72 40.36 40.54 3.6M
2021-10-19 40.63 40.68 40.36 40.49 3.5M
2021-10-18 40.72 40.77 40.45 40.59 3.8M
2021-10-15 40.81 40.95 40.63 40.68 2.7M
2021-10-14 40.95 40.99 40.54 40.63 3.2M
2021-10-13 40.90 41.04 40.81 40.95 3.5M
2021-10-12 40.54 41.04 40.36 40.99 5.9M
2021-10-08 40.63 40.72 40.49 40.54 2.8M
2021-10-07 40.31 40.63 40.31 40.59 3.2M
2021-10-06 40.68 40.68 40.13 40.22 4.0M
2021-10-05 40.54 40.63 40.27 40.54 2.9M
2021-10-04 40.81 40.90 40.54 40.63 2.8M
2021-10-01 40.90 40.95 40.59 40.72 3.6M
2021-09-30 40.95 41.18 40.86 40.99 2.9M
2021-09-29 40.90 41.31 40.81 40.95 3.3M
2021-09-28 40.59 41.18 40.27 41.18 3.6M
2021-09-27 41.04 41.22 40.49 40.59 6.8M
2021-09-24 41.13 41.49 40.81 40.99 11.7M
2021-09-23 42.27 42.63 42.13 42.54 9.7M
2021-09-22 42.72 42.99 41.99 41.99 12.6M
2021-09-17 43.45 43.45 43.04 43.04 5.1M
2021-09-16 43.36 43.49 43.22 43.45 1.9M
2021-09-15 43.49 43.54 43.18 43.22 2.2M
2021-09-14 44.08 44.08 43.49 43.54 2.7M
2021-09-13 43.81 43.99 43.54 43.95 2.1M
2021-09-10 43.18 43.90 43.18 43.58 1.7M
2021-09-09 42.63 43.22 42.59 43.18 1.5M
2021-09-08 43.36 43.45 42.95 42.95 3.9M
2021-09-07 43.81 43.90 43.31 43.49 1.8M
2021-09-06 43.95 44.04 43.77 43.77 3.2M
2021-09-03 43.99 44.04 43.63 43.86 2.4M
2021-09-02 44.18 44.18 43.81 43.86 1.8M
2021-09-01 43.81 44.31 43.63 43.99 3.4M
2021-08-31 43.09 43.81 43.09 43.81 2.9M
2021-08-30 43.18 43.18 42.99 43.09 2.4M
2021-08-27 43.09 43.18 42.95 43.13 2.2M
2021-08-26 43.27 43.40 42.95 43.09 2.5M
2021-08-25 43.36 43.45 42.90 43.27 3.8M
2021-08-24 43.36 43.68 43.09 43.31 2.9M
2021-08-23 43.27 43.68 43.13 43.18 3.5M
2021-08-20 42.81 43.63 42.77 43.22 4.6M
2021-08-19 44.04 44.08 43.13 43.22 5.4M
2021-08-18 44.04 44.18 43.49 43.99 4.1M
2021-08-17 43.81 44.63 43.77 44.18 8.0M
2021-08-16 44.54 44.54 43.27 43.72 10.2M
2021-08-13 44.49 44.90 44.22 44.45 6.8M
2021-08-12 44.18 44.54 44.18 44.49 3.2M
2021-08-11 44.31 44.49 44.04 44.36 4.6M
2021-08-10 44.45 44.45 43.72 44.40 4.1M
2021-08-09 44.95 44.95 44.36 44.54 3.9M
2021-08-06 44.31 45.08 44.13 44.95 7.5M
2021-08-05 44.58 44.63 44.18 44.27 4.1M
2021-08-04 44.95 44.95 44.22 44.58 4.8M
2021-08-03 44.99 45.27 44.36 44.81 5.7M
2021-08-02 44.68 45.27 44.63 44.95 5.2M
2021-07-30 44.77 44.77 44.18 44.58 4.2M
2021-07-29 44.22 44.77 44.22 44.63 8.5M
2021-07-28 43.77 44.18 43.31 43.95 8.1M
2021-07-27 43.68 43.86 43.22 43.77 6.3M
2021-07-26 44.08 44.31 42.81 43.72 10.1M
2021-07-23 42.81 44.04 42.59 43.54 17.8M
2021-07-22 42.13 42.86 42.09 42.59 9.9M
2021-07-21 41.72 41.86 41.59 41.81 5.3M
2021-07-20 41.36 41.63 41.36 41.49 3.2M
2021-07-19 41.72 42.22 41.68 41.90 7.1M
2021-07-16 41.13 41.59 41.04 41.59 6.3M
2021-07-15 40.90 41.04 40.72 40.99 2.3M
2021-07-14 40.63 40.95 40.63 40.86 2.2M
2021-07-13 41.13 41.18 40.63 40.77 4.6M
2021-07-12 41.54 41.54 40.95 41.09 4.8M
2021-07-09 41.27 41.77 40.72 40.90 10.6M
2021-07-08 40.45 40.77 40.36 40.59 4.1M
2021-07-07 39.81 40.45 39.72 40.36 5.5M
2021-07-06 39.54 39.81 39.45 39.68 2.2M
2021-07-05 39.54 39.77 39.40 39.54 1.6M
2021-07-02 39.22 39.54 39.22 39.36 1.8M
2021-07-01 39.72 39.72 39.27 39.27 2.9M
2021-06-30 39.59 39.81 39.54 39.68 1.6M
2021-06-29 39.68 39.72 39.22 39.59 2.2M
2021-06-28 39.63 39.99 39.63 39.63 2.9M
2021-06-25 39.99 40.27 39.63 39.63 4.4M
2021-06-24 39.09 39.86 39.04 39.86 5.1M
2021-06-23 38.63 39.09 38.63 38.81 5.7M
2021-06-22 38.59 39.09 38.45 38.49 3.5M
2021-06-21 38.36 38.63 38.27 38.36 4.6M
2021-06-18 38.90 38.90 38.36 38.36 5.4M
2021-06-17 38.63 38.86 38.27 38.86 2.5M
2021-06-16 38.90 38.99 38.63 38.63 2.9M
2021-06-15 38.72 39.09 38.63 38.90 3.2M
2021-06-11 38.49 38.77 38.45 38.54 2.3M
2021-06-10 38.09 38.63 37.90 38.45 5.0M
2021-06-09 37.68 38.22 37.63 37.95 3.4M
2021-06-08 37.86 37.90 37.49 37.63 4.6M
2021-06-07 38.27 38.27 37.54 37.77 4.5M
2021-06-04 38.18 38.18 37.99 38.13 2.1M
2021-06-03 38.22 38.31 37.99 38.04 3.8M
2021-06-02 38.40 38.45 37.99 38.18 7.0M
2021-06-01 38.27 38.68 38.22 38.36 5.0M
2021-05-31 38.68 38.86 38.22 38.27 6.9M
2021-05-28 39.09 39.18 38.63 38.77 4.9M
2021-05-27 38.36 38.86 37.99 38.72 80.7M
2021-05-26 38.49 38.68 38.27 38.36 7.2M
2021-05-25 38.72 38.95 38.45 38.45 6.0M
2021-05-24 38.68 39.13 38.63 38.81 3.8M
2021-05-21 38.86 39.13 38.27 39.09 5.1M
2021-05-20 38.04 38.36 37.99 38.31 2.4M
2021-05-19 38.13 38.45 37.86 38.04 3.4M
2021-05-18 37.27 38.36 37.27 38.09 4.6M
2021-05-17 36.95 38.36 36.90 37.09 7.7M
2021-05-14 38.49 39.99 38.49 38.90 5.5M
2021-05-13 37.99 39.09 36.72 38.27 7.7M
2021-05-12 40.04 40.45 37.72 38.72 19.6M
2021-05-11 41.27 41.63 40.45 40.77 8.7M
2021-05-10 41.13 41.77 40.95 41.54 13.1M
2021-05-07 41.36 41.54 40.45 40.63 9.3M
2021-05-06 41.09 41.63 40.90 41.13 5.5M
2021-05-05 40.31 41.49 40.09 41.09 5.6M
2021-05-04 40.81 41.22 39.99 40.31 7.5M
2021-05-03 40.99 41.81 40.59 40.63 6.4M
2021-04-29 41.49 41.68 40.95 41.13 4.5M
2021-04-28 41.99 41.99 41.36 41.49 5.8M
2021-04-27 42.27 42.27 41.72 41.99 7.1M
2021-04-26 42.27 42.95 41.81 42.36 17.3M
2021-04-23 40.04 41.22 39.81 41.22 10.2M
2021-04-22 40.45 40.59 39.99 40.09 7.2M
2021-04-21 40.31 40.45 40.04 40.31 3.8M
2021-04-20 40.54 40.54 40.04 40.31 4.0M
2021-04-19 39.68 40.77 39.63 40.54 7.4M
2021-04-16 39.31 39.68 39.31 39.63 3.4M
2021-04-15 39.31 39.49 39.18 39.36 2.6M
2021-04-14 39.54 39.54 39.18 39.31 5.3M
2021-04-13 39.63 39.72 39.54 39.54 4.3M
2021-04-12 39.81 39.81 39.59 39.63 4.2M
2021-04-09 39.54 39.86 39.54 39.77 5.0M
2021-04-08 39.63 39.63 39.45 39.54 4.9M
2021-04-07 39.68 39.72 39.40 39.68 4.1M
2021-04-06 39.72 39.72 39.59 39.68 3.6M
2021-04-01 39.81 39.81 39.54 39.59 3.3M
2021-03-31 39.54 39.68 39.36 39.54 3.9M
2021-03-30 39.63 39.68 39.49 39.49 3.7M
2021-03-29 39.54 39.59 39.36 39.59 3.6M
2021-03-26 39.72 39.77 39.27 39.54 3.4M
2021-03-25 39.59 39.63 39.36 39.63 2.3M
2021-03-24 39.13 39.59 39.13 39.59 4.0M
2021-03-23 39.63 39.68 39.09 39.22 6.4M
2021-03-22 39.81 39.86 39.18 39.63 10.5M
2021-03-19 41.04 41.04 40.22 40.22 7.2M
2021-03-18 41.13 41.59 41.09 41.09 2.7M
2021-03-17 40.90 41.18 40.86 41.09 2.1M
2021-03-16 40.63 40.99 40.59 40.81 2.6M
2021-03-15 40.86 40.86 40.54 40.68 2.7M
2021-03-12 41.18 41.22 40.77 40.86 2.4M
2021-03-11 41.18 41.45 41.13 41.22 3.2M
2021-03-10 41.45 41.72 41.31 41.31 2.7M
2021-03-09 41.36 41.45 41.04 41.27 2.6M
2021-03-08 40.95 41.45 40.90 41.13 3.0M
2021-03-05 40.90 40.99 40.72 40.86 1.7M
2021-03-04 40.90 41.18 40.54 40.95 4.9M
2021-03-03 40.77 40.90 40.49 40.86 3.3M
2021-03-02 41.18 41.27 40.49 40.49 4.1M
2021-02-26 40.86 41.27 40.40 41.09 7.0M
2021-02-25 40.90 40.90 40.72 40.86 2.8M
2021-02-24 40.81 40.99 40.49 40.49 3.4M
2021-02-23 40.09 40.86 40.09 40.77 4.5M
2021-02-22 40.18 40.18 39.90 40.04 2.9M
2021-02-19 39.86 40.13 39.68 40.09 2.2M
2021-02-18 39.90 40.18 39.81 39.86 3.4M
2021-02-17 39.72 40.36 39.72 39.77 5.5M
2021-02-05 39.63 39.99 39.36 39.63 2.4M
2021-02-04 39.18 39.81 39.18 39.49 1.9M
2021-02-03 39.77 39.77 39.31 39.36 2.4M
2021-02-02 39.31 39.99 39.18 39.63 1.9M
2021-02-01 38.63 40.09 38.63 39.31 3.7M
2021-01-29 39.31 39.45 38.72 38.72 4.6M
2021-01-28 39.36 39.54 39.13 39.31 2.8M
2021-01-27 39.49 39.90 39.49 39.63 2.8M
2021-01-26 39.99 39.99 39.36 39.49 2.4M
2021-01-25 38.95 39.95 38.90 39.95 3.4M
2021-01-22 39.63 39.68 39.18 39.18 2.8M
2021-01-21 39.18 39.72 39.18 39.45 2.8M
2021-01-20 40.36 40.36 39.13 39.18 6.9M
2021-01-19 40.45 40.72 40.36 40.36 2.9M
2021-01-18 40.90 40.90 40.22 40.49 3.1M
2021-01-15 41.72 41.72 40.95 40.95 3.5M
2021-01-14 41.59 41.72 41.31 41.54 3.2M
2021-01-13 41.59 41.81 41.45 41.63 3.0M
2021-01-12 41.72 41.95 41.36 41.40 4.8M
2021-01-11 41.77 42.22 41.63 41.81 3.9M
2021-01-08 41.63 41.81 41.59 41.72 5.2M
2021-01-07 41.54 41.81 41.22 41.45 4.9M
2021-01-06 41.09 41.72 41.04 41.09 5.2M
2021-01-05 41.04 41.22 40.95 40.95 4.2M
2021-01-04 41.59 41.63 41.04 41.04 4.7M