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
2022-12-30 40.60 40.80 40.10 40.30 3.3M
2022-12-29 40.30 40.70 40.30 40.60 2.3M
2022-12-28 41.15 41.50 40.35 40.70 3.6M
2022-12-27 40.25 41.70 40.10 41.45 9.1M
2022-12-26 40.35 40.45 40.20 40.25 2.1M
2022-12-23 40.75 40.80 40.00 40.35 8.6M
2022-12-22 39.95 42.00 39.60 42.00 21.2M
2022-12-21 39.60 40.00 38.70 40.00 25.8M
2022-12-20 40.30 40.70 39.30 39.65 28.0M
2022-12-19 41.10 41.70 40.30 40.50 28.1M
2022-12-16 42.05 42.30 41.15 41.15 29.5M
2022-12-15 42.35 42.65 41.70 42.40 7.4M
2022-12-14 42.60 42.85 41.85 42.60 6.7M
2022-12-13 43.80 43.90 42.70 42.75 7.3M
2022-12-12 44.00 44.05 43.60 43.65 6.4M
2022-12-09 44.20 44.25 43.70 44.00 4.5M
2022-12-08 44.20 44.35 43.70 44.10 4.2M
2022-12-07 43.70 44.45 43.55 44.35 6.4M
2022-12-06 44.30 44.50 43.85 43.95 4.5M
2022-12-05 44.45 44.85 44.35 44.40 7.4M
2022-12-02 44.80 44.95 44.20 44.25 3.9M
2022-12-01 44.85 45.00 44.65 44.80 3.2M
2022-11-30 44.90 44.90 44.60 44.80 3.1M
2022-11-29 44.85 44.90 44.55 44.80 2.3M
2022-11-28 44.25 44.90 43.90 44.85 5.2M
2022-11-25 44.90 44.95 44.55 44.55 3.5M
2022-11-24 44.95 45.00 44.85 44.90 3.7M
2022-11-23 44.90 45.00 44.70 44.90 4.1M
2022-11-22 44.00 45.00 43.95 44.85 11.0M
2022-11-21 43.80 44.00 43.60 43.95 2.8M
2022-11-18 43.75 43.85 43.55 43.80 3.4M
2022-11-17 43.10 43.70 43.00 43.55 4.3M
2022-11-16 42.90 43.45 42.75 43.20 7.4M
2022-11-15 43.30 43.35 42.85 42.90 5.4M
2022-11-14 42.35 43.35 42.30 43.35 9.0M
2022-11-11 42.45 42.65 42.20 42.40 4.8M
2022-11-10 42.05 42.25 41.80 42.25 3.6M
2022-11-09 41.95 42.35 41.80 42.25 5.2M
2022-11-08 42.10 42.20 41.85 41.90 3.4M
2022-11-07 42.00 42.10 41.70 42.05 3.8M
2022-11-04 41.25 42.00 41.15 42.00 6.0M
2022-11-03 40.95 41.35 40.80 41.30 3.3M
2022-11-02 41.45 41.45 41.20 41.25 1.9M
2022-11-01 41.45 41.50 41.20 41.45 2.6M
2022-10-31 41.65 41.70 41.05 41.45 4.5M
2022-10-28 41.90 42.00 41.55 41.65 2.6M
2022-10-27 40.55 41.80 40.55 41.80 7.1M
2022-10-26 40.60 40.70 40.40 40.60 2.8M
2022-10-25 40.50 40.85 40.45 40.65 4.8M
2022-10-24 40.80 40.85 40.35 40.60 2.7M
2022-10-21 40.20 40.60 40.00 40.50 2.7M
2022-10-20 40.00 40.35 39.80 40.35 4.6M
2022-10-19 39.65 40.50 39.65 40.20 4.5M
2022-10-18 39.15 39.65 39.00 39.60 3.1M
2022-10-17 38.90 39.20 38.45 39.20 3.3M
2022-10-14 38.75 39.30 38.70 39.20 3.2M
2022-10-13 38.95 38.95 38.15 38.75 3.6M
2022-10-12 39.40 39.40 38.80 38.95 2.2M
2022-10-11 38.50 39.50 38.00 39.35 4.9M
2022-10-07 39.55 39.55 38.85 38.90 3.3M
2022-10-06 39.85 39.85 39.40 39.65 2.1M
2022-10-05 39.55 39.80 39.50 39.75 3.0M
2022-10-04 40.00 40.25 39.55 39.70 3.5M
2022-10-03 39.20 39.95 38.90 39.85 5.7M
2022-09-30 38.20 39.00 37.85 39.00 4.4M
2022-09-29 38.50 38.80 38.00 38.60 5.5M
2022-09-28 39.65 39.65 37.80 38.00 10.3M
2022-09-27 40.05 40.20 39.20 39.65 11.0M
2022-09-26 40.50 40.90 39.80 40.20 18.3M
2022-09-23 43.40 43.54 43.22 43.45 16.4M
2022-09-22 43.58 43.58 42.95 43.40 12.7M
2022-09-21 43.63 43.72 43.45 43.63 13.1M
2022-09-20 43.81 43.81 43.58 43.63 6.8M
2022-09-19 43.99 43.99 43.54 43.77 7.4M
2022-09-16 43.81 43.90 43.77 43.90 7.1M
2022-09-15 43.86 44.04 43.72 43.86 4.2M
2022-09-14 43.63 43.90 43.45 43.86 4.2M
2022-09-13 44.08 44.27 43.99 44.08 4.8M
2022-09-12 43.95 43.99 43.81 43.99 3.9M
2022-09-08 43.72 43.95 43.58 43.95 4.3M
2022-09-07 43.72 43.72 43.45 43.54 3.3M
2022-09-06 43.63 43.72 43.54 43.72 3.9M
2022-09-05 43.63 43.90 43.54 43.58 3.6M
2022-09-02 43.72 43.90 43.54 43.63 3.2M
2022-09-01 43.81 43.81 43.49 43.72 4.8M
2022-08-31 43.99 44.22 43.81 43.99 4.4M
2022-08-30 43.49 43.99 43.49 43.95 4.3M
2022-08-29 43.31 43.54 43.18 43.49 5.0M
2022-08-26 43.77 43.86 43.63 43.81 3.8M
2022-08-25 43.72 43.86 43.49 43.72 4.4M
2022-08-24 43.31 43.63 43.18 43.63 4.2M
2022-08-23 43.18 43.31 42.95 43.31 3.1M
2022-08-22 42.68 43.36 42.59 43.31 7.4M
2022-08-19 42.59 42.81 42.36 42.72 3.2M
2022-08-18 42.90 42.90 42.36 42.54 5.0M
2022-08-17 42.68 42.95 42.63 42.90 6.1M
2022-08-16 42.04 42.68 41.99 42.54 7.5M
2022-08-15 42.09 42.18 41.99 41.99 5.4M
2022-08-12 41.77 42.36 41.72 41.95 6.9M
2022-08-11 41.63 41.86 41.63 41.72 4.1M
2022-08-10 41.54 41.77 41.45 41.59 4.6M
2022-08-09 41.77 41.90 41.72 41.81 2.9M
2022-08-08 41.59 41.86 41.45 41.81 6.7M
2022-08-05 41.59 41.72 41.45 41.68 3.8M
2022-08-04 41.49 41.49 41.09 41.49 4.1M
2022-08-03 41.77 41.77 41.45 41.63 2.5M
2022-08-02 41.40 41.81 41.36 41.81 5.5M
2022-08-01 41.27 41.81 41.27 41.72 3.9M
2022-07-29 40.90 41.27 40.81 41.22 4.2M
2022-07-28 40.90 40.90 40.77 40.81 1.2M
2022-07-27 40.72 40.81 40.54 40.59 3.3M
2022-07-26 41.04 41.04 40.68 40.72 3.5M
2022-07-25 41.04 41.04 40.68 40.99 2.3M
2022-07-22 41.04 41.09 40.63 41.09 6.9M
2022-07-21 41.13 41.27 40.72 41.04 8.4M
2022-07-20 41.81 41.95 40.99 41.22 12.6M
2022-07-19 41.09 41.99 40.95 41.59 14.6M
2022-07-18 39.63 40.99 39.54 40.99 10.2M
2022-07-15 39.59 39.59 39.36 39.45 3.0M
2022-07-14 39.54 39.63 39.36 39.54 3.0M
2022-07-13 39.63 39.81 39.49 39.54 4.0M
2022-07-12 39.90 39.90 39.13 39.27 5.8M
2022-07-11 39.86 39.95 39.54 39.81 3.1M
2022-07-08 39.99 40.09 39.72 39.86 4.2M
2022-07-07 40.18 40.27 39.68 39.81 4.9M
2022-07-06 40.72 40.86 40.18 40.18 3.8M
2022-07-05 40.63 41.09 40.36 40.59 3.4M
2022-07-04 40.13 40.54 39.99 40.36 4.2M
2022-07-01 40.99 41.09 39.86 39.95 8.4M
2022-06-30 40.99 41.09 40.59 41.09 7.6M
2022-06-29 40.63 41.04 40.59 40.99 4.3M
2022-06-28 40.72 40.86 40.45 40.72 3.4M
2022-06-27 40.36 40.72 40.36 40.72 4.5M
2022-06-24 39.59 40.27 39.59 40.18 5.2M
2022-06-23 39.49 39.77 39.13 39.36 17.4M
2022-06-22 39.54 39.63 38.86 39.31 25.5M
2022-06-21 39.90 40.09 39.40 39.40 18.8M
2022-06-20 40.40 40.40 39.63 39.63 20.1M
2022-06-17 40.36 40.68 39.27 40.68 23.9M
2022-06-16 40.99 41.09 40.45 40.49 11.2M
2022-06-15 41.27 41.45 40.77 40.95 6.3M
2022-06-14 40.59 41.27 40.45 41.27 4.0M
2022-06-13 40.59 40.77 40.36 40.72 4.6M
2022-06-10 40.72 40.95 40.59 40.81 5.1M
2022-06-09 41.27 41.31 41.09 41.13 4.0M
2022-06-08 41.18 41.36 40.95 41.31 3.1M
2022-06-07 40.90 41.22 40.63 41.22 4.9M
2022-06-06 40.99 41.36 40.68 40.90 13.1M
2022-06-02 41.99 42.13 41.90 41.90 3.0M
2022-06-01 42.18 42.45 42.09 42.13 4.1M
2022-05-31 42.27 42.31 42.13 42.22 3.0M
2022-05-30 41.99 42.36 41.86 42.31 4.8M
2022-05-27 41.86 41.99 41.77 41.81 2.6M
2022-05-26 41.81 41.90 41.59 41.81 3.2M
2022-05-25 41.63 41.81 41.36 41.81 3.5M
2022-05-24 41.86 41.95 41.59 41.63 2.0M
2022-05-23 41.86 42.09 41.59 41.81 2.3M
2022-05-20 41.31 41.77 41.31 41.68 4.7M
2022-05-19 41.27 41.49 41.13 41.45 5.5M
2022-05-18 41.63 41.86 41.54 41.72 5.6M
2022-05-17 40.81 41.40 40.72 41.31 4.8M
2022-05-16 40.63 40.99 40.18 40.49 6.5M
2022-05-13 40.90 40.99 39.22 40.63 19.3M
2022-05-12 41.99 41.99 41.22 41.27 8.8M
2022-05-11 42.18 42.40 42.04 42.04 3.7M
2022-05-10 42.27 42.27 41.63 42.27 4.9M
2022-05-09 42.59 42.59 42.27 42.27 4.9M
2022-05-06 42.27 42.68 42.27 42.63 3.2M
2022-05-05 42.81 42.90 42.68 42.72 3.2M
2022-05-04 42.54 42.72 42.49 42.63 2.3M
2022-05-03 42.63 42.68 42.27 42.40 3.7M
2022-04-29 42.63 42.77 42.45 42.68 3.2M
2022-04-28 42.54 42.68 42.45 42.45 4.1M
2022-04-27 42.36 42.63 42.18 42.45 5.4M
2022-04-26 42.45 43.04 42.40 42.90 8.8M
2022-04-25 42.45 42.72 42.18 42.22 10.3M
2022-04-22 43.04 43.36 42.81 42.81 10.0M
2022-04-21 43.72 43.86 43.18 43.18 10.9M
2022-04-20 43.81 44.31 42.99 44.31 11.8M
2022-04-19 43.49 43.72 43.22 43.45 4.6M
2022-04-18 43.81 43.90 43.22 43.45 6.1M
2022-04-15 43.49 43.81 43.04 43.68 6.6M
2022-04-14 43.31 43.63 43.22 43.49 5.2M
2022-04-13 42.72 43.18 42.72 43.13 5.4M
2022-04-12 42.72 42.95 42.45 42.63 12.6M
2022-04-11 44.08 44.13 43.13 43.27 20.1M
2022-04-08 44.45 44.72 44.13 44.31 18.7M
2022-04-07 44.90 45.31 44.08 44.45 57.7M
2022-04-06 41.54 44.95 41.45 44.54 46.1M
2022-04-01 41.22 41.68 40.99 41.54 8.8M
2022-03-31 41.36 41.40 41.18 41.27 4.7M
2022-03-30 41.13 41.36 41.04 41.27 7.0M
2022-03-29 41.31 41.45 41.09 41.18 6.4M
2022-03-28 41.59 41.63 41.09 41.22 7.6M
2022-03-25 41.72 41.77 41.49 41.59 7.0M
2022-03-24 41.72 41.72 41.45 41.59 5.2M
2022-03-23 41.49 41.86 41.31 41.77 8.3M
2022-03-22 41.95 41.95 40.99 41.36 21.7M
2022-03-21 42.45 42.63 41.86 41.99 12.9M
2022-03-18 42.68 42.68 42.22 42.36 12.2M
2022-03-17 42.77 42.99 42.27 42.72 16.9M
2022-03-16 45.45 45.63 41.81 42.59 43.5M
2022-03-15 45.31 46.08 45.04 45.90 15.7M
2022-03-14 44.45 45.72 44.45 45.08 9.8M
2022-03-11 44.58 44.68 44.22 44.45 3.9M
2022-03-10 44.90 44.99 44.63 44.72 5.7M
2022-03-09 44.54 44.86 44.40 44.86 6.2M
2022-03-08 44.18 44.72 43.86 44.08 10.3M
2022-03-07 45.54 45.63 44.08 44.81 11.7M
2022-03-04 45.72 46.27 45.45 45.90 10.8M
2022-03-03 45.54 45.63 45.18 45.63 7.6M
2022-03-02 44.95 45.40 44.58 45.36 6.6M
2022-03-01 44.77 45.72 44.77 44.95 12.7M
2022-02-25 44.18 44.72 44.08 44.49 9.8M
2022-02-24 44.58 44.95 43.63 43.95 14.1M
2022-02-23 44.40 44.81 44.22 44.63 10.2M
2022-02-22 43.63 44.54 43.18 44.45 18.3M
2022-02-21 42.72 43.95 42.68 43.77 10.8M
2022-02-18 42.86 42.99 42.81 42.90 3.7M
2022-02-17 42.90 42.99 42.81 42.95 4.8M
2022-02-16 42.95 42.99 42.72 42.86 6.0M
2022-02-15 42.59 43.13 42.59 42.81 6.9M
2022-02-14 42.59 42.63 42.40 42.59 5.3M
2022-02-11 42.54 42.59 42.36 42.54 3.6M
2022-02-10 42.77 42.81 42.45 42.63 4.8M
2022-02-09 43.04 43.04 42.68 42.72 6.1M
2022-02-08 42.81 43.13 42.68 42.95 8.7M
2022-02-07 42.77 42.90 42.27 42.77 8.2M
2022-01-26 42.04 42.54 41.95 42.54 8.9M
2022-01-25 42.09 42.09 41.86 42.09 5.6M
2022-01-24 41.99 42.09 41.81 42.09 5.5M
2022-01-21 41.95 42.09 41.86 42.04 7.1M
2022-01-20 41.81 41.95 41.72 41.95 3.6M
2022-01-19 41.86 41.95 41.68 41.77 6.7M
2022-01-18 42.04 42.04 41.90 41.90 2.7M
2022-01-17 42.18 42.22 41.86 42.04 5.9M
2022-01-14 41.99 42.22 41.86 42.13 4.8M
2022-01-13 42.09 42.09 41.95 41.99 3.9M
2022-01-12 42.18 42.40 41.99 42.04 5.5M
2022-01-11 42.13 42.18 41.95 42.18 4.3M
2022-01-10 42.09 42.18 41.95 42.13 3.2M
2022-01-07 42.09 42.36 41.90 42.22 3.9M
2022-01-06 41.90 42.09 41.81 42.09 3.6M
2022-01-05 41.95 41.95 41.81 41.90 3.1M
2022-01-04 42.04 42.04 41.86 41.95 3.5M
2022-01-03 42.09 42.13 41.81 42.04 4.9M