鸿海

2317
🏛️ 中国台湾 →
219.50
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
2025-09-26 230.00 230.50 218.50 219.50 119.9M
2025-09-25 223.00 231.00 222.50 230.00 126.2M
2025-09-24 222.00 223.00 219.00 223.00 66.2M
2025-09-23 218.00 222.00 217.50 221.00 106.0M
2025-09-22 215.50 218.00 214.00 216.00 34.5M
2025-09-19 216.50 217.00 214.00 214.00 57.1M
2025-09-18 211.50 216.00 208.00 215.00 80.3M
2025-09-17 214.00 214.50 211.00 212.00 57.4M
2025-09-16 217.00 217.00 213.50 215.50 50.6M
2025-09-15 218.50 218.50 213.00 216.00 56.4M
2025-09-12 217.00 218.50 216.50 217.50 73.5M
2025-09-11 212.00 216.50 209.00 214.50 133.2M
2025-09-10 211.00 211.00 209.00 210.00 86.1M
2025-09-09 204.50 208.00 204.00 207.50 65.0M
2025-09-08 206.00 207.50 202.00 203.50 45.4M
2025-09-05 205.50 206.50 203.00 205.00 37.6M
2025-09-04 203.00 205.00 202.00 203.00 41.9M
2025-09-03 198.50 201.00 197.00 200.50 34.2M
2025-09-02 200.00 203.50 198.00 198.50 35.6M
2025-09-01 203.00 204.50 197.00 198.50 70.2M
2025-08-29 206.00 207.00 202.50 203.50 53.9M
2025-08-28 207.50 207.50 204.00 206.00 46.2M
2025-08-27 210.00 210.00 207.50 208.00 39.9M
2025-08-26 207.00 209.00 206.00 209.00 41.6M
2025-08-25 207.00 208.00 206.00 207.50 52.1M
2025-08-22 208.00 208.00 202.00 202.50 53.9M
2025-08-21 201.00 206.00 201.00 206.00 67.8M
2025-08-20 206.00 206.50 200.00 200.50 123.5M
2025-08-19 210.00 212.00 208.00 208.00 50.0M
2025-08-18 207.50 210.00 206.00 210.00 73.6M
2025-08-15 205.00 208.00 202.00 207.00 156.2M
2025-08-14 197.50 200.00 197.00 199.50 77.8M
2025-08-13 198.00 199.00 193.50 198.50 102.0M
2025-08-12 198.50 199.00 195.50 197.00 38.7M
2025-08-11 194.00 198.00 192.50 198.00 52.3M
2025-08-08 197.00 197.00 193.50 194.50 64.6M
2025-08-07 190.00 195.00 190.00 194.50 119.3M
2025-08-06 185.50 188.50 184.00 186.00 68.8M
2025-08-05 182.00 185.00 182.00 184.50 52.2M
2025-08-04 179.50 181.00 178.50 180.00 44.5M
2025-08-01 175.00 181.50 175.00 181.50 65.2M
2025-07-31 178.00 179.00 176.00 178.00 89.7M
2025-07-29 175.00 175.50 171.00 171.50 49.6M
2025-07-28 176.00 178.00 175.50 176.00 55.7M
2025-07-25 175.50 175.50 173.00 174.50 56.5M
2025-07-24 168.00 174.00 167.50 174.00 127.7M
2025-07-23 163.50 166.00 163.50 166.00 51.1M
2025-07-22 165.00 166.00 161.50 162.00 38.5M
2025-07-21 166.00 166.50 164.50 165.00 17.1M
2025-07-18 165.00 166.00 164.50 165.50 34.8M
2025-07-17 163.00 164.00 162.50 164.00 20.7M
2025-07-16 163.00 164.00 162.50 162.50 24.5M
2025-07-15 160.00 163.00 160.00 163.00 20.6M
2025-07-14 161.50 162.50 160.50 160.50 18.9M
2025-07-11 161.50 162.50 160.50 161.50 20.4M
2025-07-10 161.00 162.50 160.00 161.50 29.9M
2025-07-09 159.50 161.50 159.00 161.00 29.3M
2025-07-08 160.50 161.00 158.50 159.00 30.8M
2025-07-07 161.00 162.00 159.50 161.00 24.3M
2025-07-04 164.00 164.50 160.50 161.00 28.0M
2025-07-03 164.00 164.50 163.00 164.00 46.0M
2025-07-02 160.00 162.00 160.00 162.00 65.6M
2025-07-01 161.50 166.00 161.00 165.50 102.8M
2025-06-30 166.00 166.50 161.00 161.00 60.5M
2025-06-27 163.00 165.50 162.50 165.00 75.7M
2025-06-26 162.00 164.00 161.50 163.00 65.7M
2025-06-25 161.50 162.00 160.00 162.00 48.6M
2025-06-24 158.00 162.00 157.50 160.50 67.1M
2025-06-23 153.00 156.00 152.00 156.00 48.9M
2025-06-20 154.50 155.50 153.00 155.50 58.7M
2025-06-19 155.50 156.00 154.00 154.00 20.7M
2025-06-18 155.00 156.50 154.00 156.00 34.6M
2025-06-17 156.50 157.00 154.50 155.00 25.6M
2025-06-16 156.00 157.00 154.50 155.00 21.9M
2025-06-13 157.00 158.50 156.00 156.50 37.5M
2025-06-12 155.50 158.00 154.00 157.50 33.1M
2025-06-11 156.50 157.50 155.50 156.00 27.3M
2025-06-10 155.50 156.00 155.00 155.50 32.0M
2025-06-09 155.00 155.50 154.00 154.50 18.5M
2025-06-06 155.50 155.50 153.00 153.00 24.2M
2025-06-05 156.50 157.00 155.50 155.50 34.5M
2025-06-04 153.50 156.00 153.00 156.00 39.8M
2025-06-03 153.50 155.00 151.50 151.50 37.9M
2025-06-02 154.00 154.50 151.00 152.50 55.5M
2025-05-29 154.50 158.00 154.00 156.00 89.5M
2025-05-28 154.00 154.00 151.50 152.00 31.8M
2025-05-27 153.50 155.00 152.00 152.00 27.6M
2025-05-26 152.50 155.00 151.00 153.00 29.0M
2025-05-23 156.00 156.00 153.00 154.00 22.5M
2025-05-22 153.50 154.00 151.50 153.00 37.1M
2025-05-21 155.00 156.50 154.50 155.00 29.2M
2025-05-20 157.00 158.50 153.50 154.00 41.1M
2025-05-19 157.00 158.00 154.00 154.00 53.2M
2025-05-16 158.50 159.50 157.00 158.00 34.7M
2025-05-15 163.00 163.00 158.50 159.50 69.6M
2025-05-14 161.50 163.00 159.50 163.00 70.2M
2025-05-13 159.50 161.50 157.00 158.00 92.9M
2025-05-12 149.00 153.00 148.50 153.00 59.1M
2025-05-09 146.50 147.50 145.50 147.00 30.1M
2025-05-08 145.50 146.50 144.50 146.00 28.9M
2025-05-07 146.50 148.00 143.50 145.00 43.4M
2025-05-06 142.50 146.50 142.00 146.00 53.1M
2025-05-05 149.00 149.00 142.00 142.50 66.8M
2025-05-02 144.50 148.00 144.00 147.50 59.9M
2025-04-30 143.00 144.00 141.50 141.50 41.7M
2025-04-29 141.50 143.50 141.00 143.00 38.2M
2025-04-28 140.00 143.50 140.00 142.50 47.3M
2025-04-25 140.50 141.00 138.50 139.00 54.1M
2025-04-24 139.00 139.00 135.50 136.50 44.0M
2025-04-23 136.00 139.50 136.00 139.00 65.5M
2025-04-22 134.50 136.00 131.50 132.00 44.5M
2025-04-21 135.00 137.00 134.50 136.50 32.1M
2025-04-18 135.00 136.50 133.50 135.50 26.4M
2025-04-17 134.50 135.50 132.00 134.50 64.2M
2025-04-16 138.00 139.50 136.00 136.00 60.9M
2025-04-15 139.00 140.00 136.00 139.50 85.7M
2025-04-14 141.50 145.00 136.00 138.50 213.3M
2025-04-11 118.50 135.00 117.00 134.50 297.3M
2025-04-10 123.50 123.50 123.50 123.50 35.6M
2025-04-09 119.00 122.50 112.50 112.50 366.0M
2025-04-08 127.00 130.50 125.00 125.00 308.0M
2025-04-07 138.50 138.50 138.50 138.50 27.9M
2025-04-02 153.00 154.50 152.00 153.50 38.9M
2025-04-01 148.50 153.00 148.00 152.00 61.0M
2025-03-31 145.00 149.50 145.00 146.00 130.9M
2025-03-28 158.00 158.50 153.00 154.00 111.1M
2025-03-27 163.50 164.00 160.00 160.50 68.4M
2025-03-26 166.00 167.00 165.00 166.00 18.6M
2025-03-25 165.50 166.50 164.00 165.00 32.9M
2025-03-24 166.50 167.00 163.00 163.00 42.9M
2025-03-21 167.00 167.00 165.00 165.00 45.1M
2025-03-20 165.00 167.00 164.50 166.00 37.2M
2025-03-19 167.00 167.50 163.50 164.00 80.8M
2025-03-18 169.00 169.50 167.00 167.50 39.9M
2025-03-17 172.00 172.50 168.00 168.00 51.0M
2025-03-14 168.50 170.50 168.00 170.00 33.1M
2025-03-13 172.50 174.00 168.00 168.00 34.3M
2025-03-12 169.00 171.50 169.00 170.50 40.3M
2025-03-11 166.00 169.50 165.00 168.50 67.7M
2025-03-10 173.50 174.00 170.00 172.00 36.2M
2025-03-07 171.00 174.50 171.00 172.00 32.2M
2025-03-06 175.50 176.00 173.50 173.50 28.9M
2025-03-05 171.50 175.00 171.50 173.50 45.2M
2025-03-04 165.50 172.00 165.00 170.50 71.1M
2025-03-03 172.00 175.00 170.00 170.00 70.6M
2025-02-27 180.00 181.50 174.00 174.00 81.5M
2025-02-26 175.00 181.00 174.50 180.50 45.1M
2025-02-25 181.50 182.00 177.50 177.50 70.8M
2025-02-24 181.00 184.00 180.50 184.00 27.9M
2025-02-21 181.50 184.00 181.00 183.00 35.4M
2025-02-20 183.00 183.50 181.50 182.00 23.7M
2025-02-19 183.50 184.50 182.00 183.00 35.4M
2025-02-18 183.00 184.00 181.00 183.50 27.2M
2025-02-17 179.50 182.50 179.00 182.50 47.3M
2025-02-14 180.00 180.50 177.50 178.00 26.9M
2025-02-13 177.00 181.00 177.00 180.00 40.6M
2025-02-12 181.50 181.50 177.00 177.00 42.7M
2025-02-11 178.00 182.00 176.00 179.00 71.0M
2025-02-10 176.00 176.50 174.00 174.00 37.7M
2025-02-07 175.00 178.00 174.00 178.00 52.1M
2025-02-06 172.50 174.00 171.00 173.00 41.1M
2025-02-05 167.00 171.50 167.00 171.00 53.3M
2025-02-04 167.00 169.00 165.00 165.00 68.5M
2025-02-03 164.00 168.00 163.50 165.50 168.1M
2025-01-22 180.50 181.00 178.50 180.00 44.4M
2025-01-21 178.50 180.00 177.00 178.50 32.6M
2025-01-20 174.50 178.00 174.50 178.00 35.2M
2025-01-17 173.00 175.50 172.00 173.50 47.4M
2025-01-16 175.00 176.00 173.00 173.50 42.1M
2025-01-15 174.50 175.50 171.00 171.00 60.4M
2025-01-14 171.50 174.50 171.00 174.50 64.4M
2025-01-13 180.00 180.50 171.50 171.50 157.2M
2025-01-10 182.50 184.00 181.00 181.50 42.3M
2025-01-09 188.00 188.00 183.00 183.00 47.1M
2025-01-08 190.00 190.00 187.00 188.00 41.8M
2025-01-07 187.00 192.00 186.50 190.00 83.0M
2025-01-06 185.00 187.50 183.50 184.50 67.8M
2025-01-03 183.00 184.00 180.50 181.00 48.7M
2025-01-02 184.00 186.00 181.50 182.50 41.5M