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
2023-12-29 104.00 105.00 103.50 104.50 26.2M
2023-12-28 103.50 104.00 103.00 104.00 23.5M
2023-12-27 104.00 104.00 103.00 103.50 19.1M
2023-12-26 104.00 104.00 103.50 104.00 10.0M
2023-12-25 103.50 104.00 103.00 103.50 11.5M
2023-12-22 103.50 104.00 103.00 103.50 23.9M
2023-12-21 103.00 103.50 102.50 103.50 35.0M
2023-12-20 102.50 104.50 102.50 104.50 54.8M
2023-12-19 102.00 102.50 101.50 102.50 33.0M
2023-12-18 101.50 102.00 101.00 102.00 28.2M
2023-12-15 101.50 102.00 101.00 101.50 41.2M
2023-12-14 101.50 102.00 101.00 102.00 32.8M
2023-12-13 100.50 101.50 100.50 101.00 15.2M
2023-12-12 101.00 101.50 100.50 101.00 21.1M
2023-12-11 101.50 102.00 100.50 101.00 25.7M
2023-12-08 101.00 102.00 101.00 101.50 16.2M
2023-12-07 101.00 101.50 100.50 101.00 14.1M
2023-12-06 101.50 102.00 101.00 101.00 15.4M
2023-12-05 101.00 102.00 100.50 101.00 22.0M
2023-12-04 101.00 101.50 100.50 101.00 14.9M
2023-12-01 101.00 101.50 100.50 100.50 27.9M
2023-11-30 102.00 102.50 101.00 101.50 44.6M
2023-11-29 102.50 103.00 101.50 102.00 34.4M
2023-11-28 102.00 103.00 102.00 102.50 29.8M
2023-11-27 102.50 103.00 101.50 101.50 24.0M
2023-11-24 102.00 102.50 101.00 101.50 22.7M
2023-11-23 102.50 103.00 101.00 101.50 24.1M
2023-11-22 103.00 104.00 102.00 102.00 28.6M
2023-11-21 102.00 102.50 101.00 102.50 37.2M
2023-11-20 102.50 102.50 101.00 101.00 30.0M
2023-11-17 101.50 103.50 101.00 102.50 47.3M
2023-11-16 101.00 101.50 100.50 101.00 32.0M
2023-11-15 100.50 101.50 99.80 100.50 51.5M
2023-11-14 98.40 101.00 98.20 100.00 47.4M
2023-11-13 97.80 98.40 97.50 97.70 18.5M
2023-11-10 97.90 98.00 97.00 97.20 16.7M
2023-11-09 97.40 98.40 97.30 97.90 31.2M
2023-11-08 95.70 97.40 95.70 97.00 20.4M
2023-11-07 96.40 96.80 95.50 96.10 28.7M
2023-11-06 96.20 97.70 96.20 96.40 39.2M
2023-11-03 95.80 96.20 95.20 95.80 44.3M
2023-11-02 96.20 97.40 96.00 97.00 25.3M
2023-11-01 96.40 96.50 95.60 95.60 26.8M
2023-10-31 95.10 96.90 95.10 96.50 64.0M
2023-10-30 98.30 98.50 94.00 94.50 139.2M
2023-10-27 98.50 98.90 98.20 98.20 33.5M
2023-10-26 98.30 98.70 98.00 98.50 42.6M
2023-10-25 98.30 99.50 98.30 99.00 41.4M
2023-10-24 99.80 99.80 97.30 98.30 113.7M
2023-10-23 102.00 102.00 100.00 100.50 84.2M
2023-10-20 103.00 104.50 103.00 103.50 33.2M
2023-10-19 105.00 105.50 103.00 103.50 42.5M
2023-10-18 106.00 106.50 105.00 105.50 28.7M
2023-10-17 107.50 108.00 106.50 106.50 17.8M
2023-10-16 107.00 107.50 106.50 107.00 17.5M
2023-10-13 107.00 107.50 106.00 107.50 27.6M
2023-10-12 106.50 107.00 106.00 107.00 30.0M
2023-10-11 106.50 106.50 105.50 106.00 39.2M
2023-10-06 105.00 106.00 104.50 105.50 28.2M
2023-10-05 103.00 104.00 103.00 103.50 16.8M
2023-10-04 103.00 103.50 102.50 103.00 27.9M
2023-10-03 104.00 104.50 103.50 104.00 17.7M
2023-10-02 104.00 105.00 104.00 104.50 14.0M
2023-09-28 104.50 104.50 103.00 104.00 24.5M
2023-09-27 104.00 104.50 103.50 104.00 16.6M
2023-09-26 105.00 105.50 104.00 104.00 30.6M
2023-09-25 105.50 106.00 105.00 105.50 16.7M
2023-09-22 105.00 105.50 105.00 105.00 15.2M
2023-09-21 106.00 106.50 105.00 105.00 22.5M
2023-09-20 106.50 107.00 106.00 106.00 19.2M
2023-09-19 106.50 107.50 106.50 106.50 13.9M
2023-09-18 106.00 106.50 105.50 106.50 19.5M
2023-09-15 106.50 107.00 106.00 106.00 35.8M
2023-09-14 106.50 107.00 106.00 106.50 15.9M
2023-09-13 107.00 107.50 105.50 106.00 18.4M
2023-09-12 106.00 107.50 105.50 107.50 29.9M
2023-09-11 106.00 106.00 105.00 105.00 18.0M
2023-09-08 105.50 106.00 105.00 106.00 12.2M
2023-09-07 106.00 106.00 105.50 105.50 14.7M
2023-09-06 106.50 107.00 106.00 106.00 17.7M
2023-09-05 106.50 107.00 106.00 107.00 13.9M
2023-09-04 107.50 108.00 105.50 106.50 21.4M
2023-09-01 106.50 107.50 106.50 107.50 14.1M
2023-08-31 106.00 107.00 105.50 106.50 57.9M
2023-08-30 106.50 107.00 106.00 106.00 20.9M
2023-08-29 108.00 108.50 105.00 106.00 64.6M
2023-08-28 108.50 109.00 108.00 108.00 16.9M
2023-08-25 108.50 109.00 108.00 108.00 21.4M
2023-08-24 109.00 110.50 108.50 109.50 51.0M
2023-08-23 106.50 107.50 106.00 106.50 16.6M
2023-08-22 106.50 107.00 106.00 106.50 13.2M
2023-08-21 106.50 107.00 105.50 106.00 10.9M
2023-08-18 106.50 107.00 105.50 106.00 17.4M
2023-08-17 105.50 107.00 105.50 106.50 24.8M
2023-08-16 106.50 106.50 105.00 105.50 44.4M
2023-08-15 108.00 109.00 107.00 107.00 64.8M
2023-08-14 109.50 110.50 109.00 110.00 30.2M
2023-08-11 110.00 110.50 108.50 108.50 22.9M
2023-08-10 111.00 111.00 109.50 110.00 22.4M
2023-08-09 110.50 111.50 110.00 110.50 20.5M
2023-08-08 110.50 111.00 109.50 110.50 29.3M
2023-08-07 112.00 112.50 109.50 109.50 45.6M
2023-08-04 109.00 111.00 109.00 111.00 40.1M
2023-08-02 110.00 110.50 108.00 108.00 34.1M
2023-08-01 109.50 111.00 109.00 110.50 24.1M
2023-07-31 110.50 111.00 108.50 108.50 30.7M
2023-07-28 110.50 111.00 109.50 109.50 23.3M
2023-07-27 112.00 113.00 110.50 110.50 32.3M
2023-07-26 112.00 112.50 111.00 111.50 30.2M
2023-07-25 108.50 112.00 108.50 112.00 61.9M
2023-07-24 108.00 108.50 107.00 108.00 19.9M
2023-07-21 107.00 108.50 106.50 107.50 25.3M
2023-07-20 109.00 110.00 107.50 108.00 33.2M
2023-07-19 113.00 113.50 108.00 108.50 55.0M
2023-07-18 110.50 113.50 110.00 112.00 52.7M
2023-07-17 110.00 111.00 109.50 110.50 41.5M
2023-07-14 107.50 109.50 106.50 109.50 43.5M
2023-07-13 108.50 109.00 107.00 107.00 30.3M
2023-07-12 105.00 107.50 105.00 107.50 37.8M
2023-07-11 105.00 105.50 104.50 105.00 23.9M
2023-07-10 105.50 106.00 104.50 104.50 25.0M
2023-07-07 105.00 106.00 104.50 105.50 30.9M
2023-07-06 107.50 107.50 105.00 105.50 70.1M
2023-07-05 110.00 110.50 107.50 108.50 51.6M
2023-07-04 112.00 112.50 109.50 110.00 88.9M
2023-07-03 114.00 115.00 113.50 115.00 88.0M
2023-06-30 113.00 113.00 111.00 113.00 48.5M
2023-06-29 116.00 116.00 113.00 113.00 40.0M
2023-06-28 114.50 116.00 114.50 115.00 45.7M
2023-06-27 116.00 116.50 114.00 114.00 67.4M
2023-06-26 113.50 116.00 113.00 115.50 100.5M
2023-06-21 112.50 113.00 112.00 113.00 34.9M
2023-06-20 113.00 113.50 111.50 112.50 30.8M
2023-06-19 111.50 113.00 111.00 112.50 25.2M
2023-06-16 111.50 112.50 111.00 111.00 47.6M
2023-06-15 112.50 113.00 111.00 111.50 35.7M
2023-06-14 112.50 113.00 111.50 112.50 36.5M
2023-06-13 111.00 113.00 111.00 112.50 70.2M
2023-06-12 108.00 112.00 107.50 110.50 98.7M
2023-06-09 107.50 108.00 107.00 108.00 16.7M
2023-06-08 108.00 108.00 107.00 107.00 17.4M
2023-06-07 107.50 108.00 107.00 108.00 22.5M
2023-06-06 107.00 107.50 106.00 107.00 36.4M
2023-06-05 108.50 108.50 107.00 107.50 24.6M
2023-06-02 108.50 109.00 107.50 108.00 53.9M
2023-06-01 106.50 108.00 106.00 108.00 46.6M
2023-05-31 107.50 107.50 105.50 106.50 59.4M
2023-05-30 106.50 108.00 106.00 107.00 88.8M
2023-05-29 103.50 106.00 103.00 105.50 79.0M
2023-05-26 102.50 103.00 102.00 102.50 36.6M
2023-05-25 102.50 103.50 102.50 102.50 26.4M
2023-05-24 102.50 103.00 102.50 103.00 16.0M
2023-05-23 103.00 103.00 102.50 102.50 22.3M
2023-05-22 102.50 103.00 102.50 103.00 18.2M
2023-05-19 103.00 103.00 102.00 103.00 33.7M
2023-05-18 103.00 103.50 102.50 103.00 27.8M
2023-05-17 102.00 103.00 102.00 102.50 38.9M
2023-05-16 102.50 103.00 102.00 102.00 42.2M
2023-05-15 102.50 103.00 102.00 102.00 28.3M
2023-05-12 103.50 104.00 102.00 102.50 72.1M
2023-05-11 106.50 107.00 105.00 105.00 21.9M
2023-05-10 106.50 107.00 106.00 106.50 17.5M
2023-05-09 105.00 107.00 104.50 106.50 40.8M
2023-05-08 105.50 106.00 105.00 105.00 10.6M
2023-05-05 105.00 105.50 104.50 105.00 12.6M
2023-05-04 105.50 105.50 105.00 105.00 12.8M
2023-05-03 105.50 106.00 105.00 105.50 27.0M
2023-05-02 104.50 106.00 104.00 106.00 50.3M
2023-04-28 104.00 104.50 103.50 104.50 19.6M
2023-04-27 103.50 104.00 103.00 103.50 16.7M
2023-04-26 103.00 104.50 103.00 103.50 34.1M
2023-04-25 103.50 104.00 103.00 103.00 30.0M
2023-04-24 104.00 104.50 103.50 103.50 18.5M
2023-04-21 105.00 105.50 104.00 104.00 33.1M
2023-04-20 103.50 104.50 103.50 104.50 19.9M
2023-04-19 104.50 104.50 103.50 104.00 18.9M
2023-04-18 104.00 104.50 103.50 104.50 16.2M
2023-04-17 104.50 104.50 103.50 104.00 15.4M
2023-04-14 104.00 104.50 103.00 104.50 25.8M
2023-04-13 102.50 103.50 102.50 103.00 23.6M
2023-04-12 103.50 103.50 102.50 102.50 20.7M
2023-04-11 103.50 104.00 103.00 103.50 29.4M
2023-04-10 103.00 104.00 103.00 103.00 12.6M
2023-04-07 104.00 104.00 103.00 103.00 11.9M
2023-04-06 104.50 105.50 103.00 103.50 39.3M
2023-03-31 104.50 105.00 104.00 104.00 18.4M
2023-03-30 104.00 104.50 103.50 104.50 23.6M
2023-03-29 103.00 104.00 103.00 103.50 21.5M
2023-03-28 104.00 104.00 103.00 103.00 24.5M
2023-03-27 105.00 105.50 103.50 103.50 33.4M
2023-03-24 104.50 106.00 104.00 105.50 70.6M
2023-03-23 103.00 104.50 103.00 103.50 32.5M
2023-03-22 103.50 104.50 103.00 103.50 22.6M
2023-03-21 103.00 104.00 103.00 103.50 21.2M
2023-03-20 103.50 104.00 102.50 102.50 21.5M
2023-03-17 103.00 104.50 102.50 103.50 62.5M
2023-03-16 102.50 103.00 102.00 102.00 27.8M
2023-03-15 102.50 103.00 102.00 102.50 21.2M
2023-03-14 102.00 102.50 101.50 102.00 32.0M
2023-03-13 102.00 103.50 101.50 103.00 23.7M
2023-03-10 102.00 102.50 101.50 102.00 28.0M
2023-03-09 104.00 104.50 102.00 102.50 62.2M
2023-03-08 104.50 105.00 104.00 104.00 31.9M
2023-03-07 103.50 106.00 103.50 105.00 72.8M
2023-03-06 103.00 104.00 102.50 103.50 38.6M
2023-03-03 103.50 104.00 102.50 102.50 29.3M
2023-03-02 102.50 103.00 101.50 102.50 27.9M
2023-03-01 100.00 103.00 100.00 102.00 48.1M
2023-02-24 103.00 103.50 101.00 101.00 54.3M
2023-02-23 102.00 103.00 102.00 103.00 20.9M
2023-02-22 102.00 102.50 101.50 102.00 26.5M
2023-02-21 102.50 103.00 102.50 102.50 13.9M
2023-02-20 103.50 104.00 102.50 103.00 22.2M
2023-02-17 103.00 103.50 102.50 103.50 29.0M
2023-02-16 103.00 103.50 102.50 103.50 39.9M
2023-02-15 102.00 102.50 101.50 102.50 38.4M
2023-02-14 101.50 102.00 101.50 102.00 18.4M
2023-02-13 101.50 102.00 101.00 101.00 18.5M
2023-02-10 101.50 102.00 100.50 101.50 25.6M
2023-02-09 100.50 101.50 100.00 101.00 29.3M
2023-02-08 100.50 101.00 100.50 100.50 25.6M
2023-02-07 102.00 102.00 100.50 100.50 31.4M
2023-02-06 100.50 102.00 100.50 101.50 50.5M
2023-02-03 100.00 100.50 99.50 99.60 43.9M
2023-02-02 100.50 101.00 100.00 100.00 51.7M
2023-02-01 100.50 101.00 99.80 100.00 40.1M
2023-01-31 98.30 101.00 98.20 99.70 82.5M
2023-01-30 99.60 99.70 98.00 98.10 88.8M
2023-01-17 98.20 98.50 98.10 98.10 28.8M
2023-01-16 98.60 99.20 98.10 98.10 32.7M
2023-01-13 99.00 99.50 98.60 98.60 18.7M
2023-01-12 99.10 99.50 98.60 98.60 22.0M
2023-01-11 99.80 99.80 99.10 99.10 22.1M
2023-01-10 99.40 99.80 99.10 99.40 21.7M
2023-01-09 99.20 99.60 98.90 99.10 34.2M
2023-01-06 98.30 98.80 98.30 98.40 20.6M
2023-01-05 98.10 98.90 98.00 98.00 37.0M
2023-01-04 98.00 98.70 98.00 98.10 42.8M
2023-01-03 99.90 99.90 98.00 99.10 47.3M