宏益

1452
🏛️ 中国台湾 →
13.50
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
2021-12-30 24.25 24.35 24.10 24.20 0.3M
2021-12-29 24.15 24.35 24.10 24.25 0.3M
2021-12-28 24.15 24.30 24.10 24.25 0.4M
2021-12-27 24.05 24.20 23.90 24.10 0.4M
2021-12-24 23.95 24.00 23.85 23.85 0.2M
2021-12-23 24.05 24.05 23.70 23.90 0.2M
2021-12-22 24.05 24.05 23.75 23.90 0.2M
2021-12-21 23.85 24.00 23.65 23.90 0.2M
2021-12-20 24.75 24.75 23.75 23.85 1.4M
2021-12-17 23.60 24.85 23.60 24.45 2.4M
2021-12-16 23.60 23.85 23.60 23.70 0.3M
2021-12-15 23.75 23.75 23.40 23.40 0.2M
2021-12-14 23.80 23.95 23.50 23.60 0.3M
2021-12-13 23.80 23.95 23.70 23.90 0.3M
2021-12-10 24.15 24.15 23.80 23.80 0.2M
2021-12-09 23.85 24.20 23.80 23.95 0.8M
2021-12-08 23.90 23.95 23.70 23.75 0.2M
2021-12-07 23.55 23.85 23.55 23.70 0.3M
2021-12-06 23.70 23.75 23.50 23.60 0.2M
2021-12-03 23.35 23.70 23.35 23.70 0.6M
2021-12-02 23.20 23.30 23.00 23.00 0.2M
2021-12-01 23.20 23.25 23.00 23.25 0.2M
2021-11-30 23.00 23.35 23.00 23.35 0.2M
2021-11-29 23.00 23.10 22.45 23.10 0.9M
2021-11-26 23.55 23.55 23.20 23.25 0.4M
2021-11-25 23.80 23.80 23.55 23.65 0.2M
2021-11-24 23.50 23.70 23.35 23.55 0.3M
2021-11-23 23.50 23.75 23.35 23.35 0.4M
2021-11-22 23.25 23.40 23.20 23.30 0.2M
2021-11-19 23.25 23.40 23.15 23.20 0.3M
2021-11-18 23.25 23.45 23.20 23.30 0.3M
2021-11-17 23.45 23.45 23.25 23.25 0.6M
2021-11-16 23.35 23.50 23.25 23.45 0.4M
2021-11-15 23.35 23.50 23.20 23.45 0.5M
2021-11-12 23.75 23.75 23.40 23.45 0.3M
2021-11-11 23.40 23.75 23.15 23.55 0.7M
2021-11-10 23.50 24.35 23.40 23.50 1.3M
2021-11-09 23.50 23.70 23.40 23.50 0.2M
2021-11-08 23.65 23.80 23.45 23.50 0.4M
2021-11-05 23.70 23.70 23.40 23.55 0.3M
2021-11-04 23.70 23.75 23.55 23.60 0.4M
2021-11-03 23.10 23.70 23.10 23.55 0.7M
2021-11-02 23.15 23.30 22.95 23.05 0.6M
2021-11-01 23.70 23.75 22.90 23.10 1.9M
2021-10-29 23.45 23.70 23.40 23.70 0.2M
2021-10-28 23.50 23.65 23.40 23.55 0.2M
2021-10-27 23.50 23.65 23.25 23.65 0.3M
2021-10-26 23.50 23.80 23.50 23.50 1.2M
2021-10-25 23.40 23.80 23.40 23.65 0.2M
2021-10-22 24.10 24.20 23.50 23.55 0.4M
2021-10-21 24.25 24.25 23.80 23.90 0.3M
2021-10-20 24.20 24.35 23.75 23.85 0.4M
2021-10-19 24.35 24.35 23.90 24.15 0.3M
2021-10-18 23.65 24.25 23.40 24.15 0.9M
2021-10-15 23.30 23.50 23.30 23.40 0.2M
2021-10-14 23.40 23.50 23.00 23.20 0.5M
2021-10-13 23.80 23.85 23.20 23.20 0.8M
2021-10-12 24.45 24.45 23.70 23.80 0.6M
2021-10-08 24.35 24.60 24.00 24.45 0.7M
2021-10-07 23.60 24.30 23.60 24.20 1.1M
2021-10-06 23.75 24.30 23.15 23.25 1.0M
2021-10-05 22.85 23.60 22.65 23.60 0.8M
2021-10-04 24.95 25.00 23.30 23.45 1.6M
2021-10-01 24.75 25.05 24.15 24.50 2.8M
2021-09-30 25.40 27.00 25.15 25.15 9.9M
2021-09-29 24.15 25.40 23.95 24.85 2.0M
2021-09-28 24.20 25.50 24.20 24.40 3.0M
2021-09-27 23.50 24.20 23.50 24.05 0.6M
2021-09-24 23.45 23.65 23.30 23.40 0.2M
2021-09-23 23.35 23.45 23.05 23.35 0.3M
2021-09-22 23.10 23.45 23.05 23.20 0.5M
2021-09-17 23.90 24.15 23.85 24.05 0.3M
2021-09-16 24.10 24.15 23.90 23.95 0.3M
2021-09-15 23.85 24.15 23.70 24.15 0.3M
2021-09-14 24.05 24.10 23.80 23.85 0.3M
2021-09-13 23.45 24.20 23.30 24.05 0.8M
2021-09-10 23.15 23.95 23.15 23.60 0.3M
2021-09-09 23.05 23.40 23.00 23.25 0.4M
2021-09-08 23.30 23.40 23.05 23.20 0.4M
2021-09-07 23.30 23.75 23.25 23.40 0.3M
2021-09-06 24.15 24.15 23.35 23.35 0.6M
2021-09-03 23.70 24.35 23.55 23.75 1.0M
2021-09-02 23.85 23.85 23.15 23.30 0.6M
2021-09-01 23.90 24.25 23.60 23.70 0.9M
2021-08-31 23.55 23.90 23.45 23.75 0.4M
2021-08-30 23.80 23.90 23.55 23.55 0.2M
2021-08-27 23.35 23.85 23.25 23.65 0.7M
2021-08-26 23.40 23.45 23.15 23.25 0.4M
2021-08-25 23.20 23.65 23.20 23.35 0.4M
2021-08-24 23.70 23.70 22.80 23.35 0.7M
2021-08-23 23.00 23.55 22.90 23.45 0.6M
2021-08-20 22.50 22.85 22.25 22.75 1.2M
2021-08-19 23.30 23.60 22.65 22.70 0.8M
2021-08-18 22.25 23.60 22.15 23.60 1.4M
2021-08-17 22.80 23.25 22.50 22.50 1.7M
2021-08-16 23.90 23.90 22.70 23.00 2.3M
2021-08-13 25.00 25.00 23.95 24.00 1.4M
2021-08-12 24.60 25.15 24.30 24.75 1.1M
2021-08-11 25.80 25.80 24.30 24.50 2.0M
2021-08-10 25.60 26.05 25.25 25.50 1.7M
2021-08-09 25.65 25.80 25.20 25.60 1.3M
2021-08-06 25.25 25.90 24.85 25.40 1.9M
2021-08-05 25.60 25.80 25.20 25.20 1.8M
2021-08-04 26.25 26.60 25.90 26.05 2.1M
2021-08-03 25.80 26.30 25.65 26.25 3.4M
2021-08-02 26.10 26.40 25.00 25.70 2.9M
2021-07-30 26.15 26.35 25.60 25.70 1.5M
2021-07-29 25.10 26.20 24.95 26.15 2.3M
2021-07-28 24.75 25.40 24.00 24.90 1.9M
2021-07-27 25.60 25.60 24.90 25.00 0.9M
2021-07-26 26.10 26.10 25.05 25.15 1.6M
2021-07-23 24.10 25.80 24.10 25.45 3.3M
2021-07-22 24.25 24.70 24.00 24.00 1.0M
2021-07-21 25.00 25.00 23.90 23.95 2.2M
2021-07-20 24.90 25.05 24.55 24.55 1.6M
2021-07-19 25.05 25.60 24.80 25.15 1.5M
2021-07-16 25.30 25.40 24.80 24.95 1.3M
2021-07-15 24.70 25.40 24.45 25.25 1.8M
2021-07-14 24.85 25.05 24.00 24.35 3.2M
2021-07-13 25.95 25.95 24.65 24.85 4.3M
2021-07-12 26.30 26.50 25.55 25.55 2.9M
2021-07-09 26.65 27.15 26.05 26.05 3.5M
2021-07-08 27.05 27.70 26.50 26.90 4.1M
2021-07-07 27.15 27.20 26.45 26.80 3.4M
2021-07-06 27.00 27.35 26.20 26.85 4.7M
2021-07-05 28.15 28.80 26.75 26.80 10.7M
2021-07-02 28.50 30.70 27.30 27.85 35.3M
2021-07-01 28.25 28.60 26.20 27.95 19.9M
2021-06-30 25.05 27.35 24.65 27.35 13.1M
2021-06-29 26.10 26.10 24.85 24.90 2.9M
2021-06-28 25.05 25.65 24.70 25.65 2.4M
2021-06-25 25.50 25.70 25.00 25.00 2.1M
2021-06-24 24.60 25.95 24.50 25.50 3.6M
2021-06-23 25.20 25.30 24.40 24.50 2.0M
2021-06-22 24.90 25.45 24.60 24.80 3.4M
2021-06-21 24.70 25.90 24.25 24.30 4.6M
2021-06-18 26.00 26.10 25.35 25.40 1.6M
2021-06-17 25.15 26.30 24.95 25.85 3.4M
2021-06-16 26.10 26.40 25.50 25.50 2.3M
2021-06-15 27.00 27.00 25.65 26.15 3.5M
2021-06-11 25.70 26.15 25.45 26.15 2.8M
2021-06-10 26.85 26.95 24.50 25.30 6.8M
2021-06-09 27.60 27.70 26.55 26.60 5.8M
2021-06-08 26.80 27.60 26.35 27.60 5.7M
2021-06-07 26.40 27.95 25.85 26.95 19.7M
2021-06-04 28.50 28.80 25.75 25.75 35.1M
2021-06-03 25.00 26.80 24.85 26.80 7.8M
2021-06-02 25.00 25.05 24.25 24.40 4.0M
2021-06-01 24.55 24.85 23.40 24.80 4.5M
2021-05-31 25.25 25.35 24.00 24.25 4.6M
2021-05-28 25.05 25.70 24.70 24.90 6.6M
2021-05-27 25.00 25.85 24.25 24.70 8.3M
2021-05-26 24.80 26.90 24.05 24.90 18.5M
2021-05-25 26.85 28.65 23.85 24.80 47.0M
2021-05-24 24.00 26.05 23.30 26.05 21.5M
2021-05-21 22.75 23.70 21.65 23.70 7.7M
2021-05-20 21.60 23.30 21.30 21.55 8.5M
2021-05-19 21.00 21.90 20.35 21.35 3.4M
2021-05-18 19.10 21.05 19.10 21.00 5.8M
2021-05-17 19.30 20.50 19.15 19.15 4.8M
2021-05-14 22.90 23.70 20.10 21.25 8.9M
2021-05-13 22.65 23.35 22.10 22.10 8.4M
2021-05-12 28.30 28.65 24.55 24.55 16.7M
2021-05-11 25.55 28.05 24.90 27.25 35.8M
2021-05-10 25.45 25.50 24.25 25.50 8.3M
2021-05-07 23.75 23.95 22.65 23.20 3.0M
2021-05-06 23.95 24.15 22.50 23.35 3.8M
2021-05-05 24.45 24.45 22.90 23.70 7.0M
2021-05-04 24.30 26.00 21.80 24.45 15.4M
2021-05-03 23.05 25.15 23.05 23.95 15.9M
2021-04-29 22.90 23.40 22.30 22.90 4.8M
2021-04-28 22.25 22.85 21.90 22.60 3.4M
2021-04-27 22.00 22.00 21.50 21.80 1.4M
2021-04-26 21.60 22.00 21.50 21.80 1.3M
2021-04-23 21.85 22.00 21.00 21.50 1.8M
2021-04-22 22.30 23.25 21.85 21.85 4.6M
2021-04-21 22.35 22.95 22.00 22.25 2.4M
2021-04-20 22.90 23.00 22.05 22.30 1.9M
2021-04-19 22.50 23.50 22.10 23.00 4.1M
2021-04-16 21.80 22.25 21.45 22.25 1.9M
2021-04-15 21.00 22.00 21.00 21.80 2.0M
2021-04-14 21.60 22.00 20.00 21.05 2.7M
2021-04-13 23.00 23.00 21.35 21.60 3.6M
2021-04-12 21.70 23.00 21.70 23.00 4.0M
2021-04-09 21.65 22.40 21.00 21.65 5.6M
2021-04-08 19.50 21.35 19.50 21.35 8.5M
2021-04-07 19.25 19.70 19.00 19.45 3.5M
2021-04-06 18.45 18.85 18.45 18.80 1.9M
2021-04-01 18.45 18.45 18.15 18.30 0.4M
2021-03-31 18.05 18.40 18.05 18.40 0.4M
2021-03-30 18.25 18.25 18.00 18.15 0.4M
2021-03-29 18.60 18.75 18.20 18.30 1.1M
2021-03-26 17.70 19.15 17.60 18.50 4.3M
2021-03-25 17.40 17.65 17.35 17.60 0.2M
2021-03-24 17.30 17.45 17.30 17.40 0.2M
2021-03-23 17.50 17.55 17.35 17.35 0.3M
2021-03-22 17.40 17.60 17.35 17.55 0.3M
2021-03-19 17.50 17.50 17.35 17.40 0.2M
2021-03-18 17.60 17.80 17.50 17.55 0.3M
2021-03-17 17.80 17.85 17.45 17.55 0.3M
2021-03-16 18.00 18.00 17.75 17.80 0.3M
2021-03-15 17.85 18.00 17.80 17.95 0.4M
2021-03-12 17.85 17.95 17.85 17.90 0.5M
2021-03-11 17.65 17.80 17.60 17.75 0.7M
2021-03-10 17.60 17.65 17.50 17.60 0.4M
2021-03-09 17.50 17.60 17.45 17.55 0.3M
2021-03-08 17.50 17.60 17.40 17.50 0.4M
2021-03-05 17.40 17.65 17.35 17.45 0.2M
2021-03-04 17.45 17.50 17.25 17.40 0.2M
2021-03-03 17.50 17.50 17.35 17.45 0.2M
2021-03-02 17.60 17.60 17.35 17.40 0.4M
2021-02-26 17.45 17.65 17.40 17.55 0.4M
2021-02-25 17.50 17.55 17.40 17.55 0.3M
2021-02-24 17.50 17.55 17.40 17.50 0.2M
2021-02-23 17.40 17.50 17.40 17.50 0.3M
2021-02-22 17.35 17.55 17.30 17.40 0.3M
2021-02-19 17.25 17.30 17.15 17.25 0.2M
2021-02-18 17.25 17.40 17.20 17.25 0.2M
2021-02-17 17.10 17.15 17.00 17.10 0.4M
2021-02-05 17.20 17.20 17.05 17.05 0.1M
2021-02-04 17.20 17.20 17.00 17.15 0.1M
2021-02-03 17.10 17.35 17.10 17.20 0.5M
2021-02-02 16.75 17.10 16.75 16.90 0.2M
2021-02-01 16.50 16.75 16.50 16.70 0.3M
2021-01-29 16.55 16.70 16.35 16.35 0.2M
2021-01-28 16.45 16.55 16.25 16.55 0.1M
2021-01-27 16.35 16.60 16.25 16.35 0.2M
2021-01-26 16.40 16.40 16.25 16.35 0.1M
2021-01-25 16.20 16.30 15.80 16.25 0.2M
2021-01-22 16.55 16.55 16.15 16.20 0.1M
2021-01-21 16.45 16.55 16.15 16.20 0.2M
2021-01-20 16.85 16.85 16.40 16.45 0.2M
2021-01-19 16.80 16.85 16.60 16.85 0.3M
2021-01-18 16.70 16.95 16.50 16.75 0.2M
2021-01-15 16.80 17.10 16.55 16.70 0.4M
2021-01-14 17.20 17.20 16.90 16.90 0.1M
2021-01-13 17.00 17.30 16.85 17.05 0.3M
2021-01-12 17.05 17.10 16.65 16.70 0.3M
2021-01-11 17.00 17.30 17.00 17.10 0.3M
2021-01-08 17.25 17.30 16.85 17.20 0.3M
2021-01-07 17.75 17.75 16.95 17.00 0.6M
2021-01-06 17.30 17.40 16.80 16.80 0.6M
2021-01-05 17.45 17.45 17.15 17.20 0.3M
2021-01-04 17.25 17.60 17.15 17.45 0.3M