宏旭-KY

2243
🏛️ 中国台湾 →
11.85
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 18.14 18.14 17.65 17.84 0.2M
2021-12-29 17.89 18.09 17.70 18.09 0.1M
2021-12-28 18.23 18.43 17.84 17.89 0.3M
2021-12-27 18.14 18.48 18.04 18.18 0.2M
2021-12-24 18.57 18.62 18.09 18.09 0.1M
2021-12-23 18.82 18.82 18.52 18.57 0.1M
2021-12-22 18.82 18.87 18.52 18.52 0.1M
2021-12-21 19.45 19.45 18.48 18.82 0.4M
2021-12-20 17.55 17.99 17.55 17.94 0.2M
2021-12-17 18.87 18.87 17.75 17.99 0.4M
2021-12-16 18.72 19.35 18.57 18.67 0.5M
2021-12-15 18.38 18.48 18.28 18.33 0.2M
2021-12-14 19.55 19.55 18.18 18.18 1.2M
2021-12-13 18.87 20.18 18.57 19.55 2.1M
2021-12-10 18.33 18.77 18.09 18.38 0.2M
2021-12-09 18.72 18.96 18.28 18.33 0.2M
2021-12-08 19.16 19.79 18.48 18.67 0.7M
2021-12-07 18.62 19.89 18.62 18.77 1.2M
2021-12-06 18.52 18.52 18.14 18.52 0.2M
2021-12-03 17.99 18.96 17.94 18.43 0.5M
2021-12-02 18.87 18.91 17.60 17.75 0.5M
2021-12-01 19.40 19.89 18.52 18.87 2.0M
2021-11-30 17.70 19.01 17.50 19.01 1.0M
2021-11-29 17.60 17.60 16.97 17.31 0.2M
2021-11-26 18.67 18.67 17.55 17.89 0.5M
2021-11-25 18.77 19.69 18.48 18.87 1.5M
2021-11-24 16.63 18.28 16.63 18.28 0.5M
2021-11-23 17.36 17.41 16.63 16.63 0.2M
2021-11-22 17.31 17.75 17.31 17.31 0.1M
2021-11-19 17.70 17.70 17.11 17.31 0.2M
2021-11-18 17.75 17.99 17.60 17.70 0.2M
2021-11-17 17.80 18.09 17.60 17.60 0.2M
2021-11-16 17.80 18.33 17.60 17.60 0.5M
2021-11-15 19.16 19.35 17.94 18.09 0.6M
2021-11-12 19.11 20.23 19.01 19.01 0.6M
2021-11-11 19.74 20.13 18.91 18.96 0.7M
2021-11-10 19.98 21.20 19.84 20.18 2.6M
2021-11-09 17.70 19.40 17.70 19.40 1.1M
2021-11-08 17.94 18.09 17.50 17.65 0.4M
2021-11-05 18.48 18.48 17.70 17.84 0.3M
2021-11-04 18.18 18.48 17.60 17.89 0.5M
2021-11-03 17.11 18.62 17.11 18.09 0.7M
2021-11-02 19.64 19.64 17.50 17.60 2.0M
2021-11-01 18.48 19.84 18.48 19.45 0.9M
2021-10-29 19.25 19.55 18.04 18.14 0.7M
2021-10-28 19.98 19.98 19.06 19.25 0.5M
2021-10-27 19.45 19.74 19.35 19.74 0.3M
2021-10-26 19.35 19.94 19.35 19.59 0.5M
2021-10-25 19.25 20.03 19.25 19.30 0.9M
2021-10-22 19.50 20.23 19.06 19.06 1.0M
2021-10-21 20.71 21.35 19.40 19.45 1.6M
2021-10-20 21.69 21.88 20.71 21.00 0.9M
2021-10-19 24.26 24.26 20.76 21.00 2.6M
2021-10-18 22.61 22.71 21.25 22.71 3.3M
2021-10-15 18.48 20.66 17.41 20.66 6.0M
2021-10-14 17.99 18.82 17.99 18.82 2.8M
2021-10-13 15.32 17.11 15.32 17.11 4.5M
2021-10-12 16.34 16.58 14.98 15.56 3.8M
2021-10-08 15.17 15.27 14.88 15.27 0.7M
2021-10-07 12.79 13.91 12.79 13.91 0.3M
2021-10-06 13.23 13.27 12.64 12.64 0.2M
2021-10-05 13.03 13.37 12.45 13.18 0.3M
2021-10-04 14.59 14.73 13.08 13.08 0.4M
2021-10-01 14.68 15.36 14.34 14.34 0.8M
2021-09-30 14.64 14.98 14.59 14.98 0.4M
2021-09-29 15.12 15.36 14.29 14.64 0.5M
2021-09-28 14.83 15.75 14.68 14.73 0.7M
2021-09-27 15.07 15.22 14.49 14.64 0.5M
2021-09-24 16.09 16.09 14.93 15.07 0.6M
2021-09-23 15.22 16.19 15.22 15.66 0.7M
2021-09-22 14.88 16.39 14.88 15.46 1.1M
2021-09-17 14.98 16.39 14.98 15.61 2.0M
2021-09-16 15.36 17.16 14.83 15.80 17.2M
2021-09-15 16.92 16.92 15.56 15.66 1.6M
2021-09-14 16.43 17.36 15.56 17.02 5.0M
2021-09-13 14.34 15.90 14.29 15.90 2.2M
2021-09-10 15.85 15.95 13.81 14.49 5.9M
2021-09-09 14.20 14.88 13.66 14.88 1.9M
2021-09-08 12.74 13.57 12.35 13.57 1.1M
2021-09-07 12.20 12.84 12.16 12.35 0.8M
2021-09-06 15.75 15.75 12.93 12.93 4.2M
2021-09-03 14.29 14.34 14.10 14.34 1.0M
2021-09-02 11.96 13.08 11.96 13.08 1.0M
2021-09-01 10.79 11.91 10.79 11.91 0.2M
2021-08-31 11.13 11.13 10.84 10.84 0.1M
2021-08-30 11.52 11.52 11.13 11.13 0.2M
2021-08-27 11.38 11.77 11.38 11.52 0.1M
2021-08-26 11.86 12.16 11.38 11.38 0.3M
2021-08-25 12.01 12.40 11.67 11.86 0.2M
2021-08-24 11.86 12.74 11.47 12.16 0.7M
2021-08-23 10.79 11.86 10.79 11.86 0.6M
2021-08-20 11.38 11.47 10.75 10.79 0.5M
2021-08-19 12.35 12.45 11.67 11.67 1.6M
2021-08-18 12.74 13.13 12.69 12.93 2.3M
2021-08-17 13.23 13.23 11.91 11.96 1.0M
2021-08-16 13.71 13.71 12.69 13.23 3.1M
2021-08-13 12.50 12.50 12.50 12.50 0.4M
2021-08-12 11.38 11.38 11.38 11.38 0.2M
2021-08-11 10.36 10.36 10.36 10.36 0.1M
2021-08-10 9.55 9.55 9.43 9.43 0.0M
2021-08-09 9.60 9.72 9.60 9.72 0.0M
2021-08-06 9.72 9.72 9.72 9.72 0.0M
2021-08-05 9.69 9.92 9.69 9.87 0.0M
2021-08-04 9.77 9.77 9.58 9.69 0.0M
2021-08-02 9.97 9.97 9.82 9.82 0.0M
2021-07-30 9.53 9.72 9.53 9.72 0.0M
2021-07-29 9.55 9.68 9.55 9.63 0.0M
2021-07-28 9.51 9.61 9.50 9.61 0.0M
2021-07-27 9.68 9.68 9.51 9.51 0.0M
2021-07-26 9.82 9.82 9.66 9.67 0.1M
2021-07-23 9.77 9.77 9.77 9.77 0.0M
2021-07-22 9.87 9.87 9.70 9.72 0.0M
2021-07-21 9.92 9.97 9.70 9.70 0.0M
2021-07-20 10.31 10.31 9.77 9.82 0.1M
2021-07-19 10.31 10.31 10.31 10.31 0.0M
2021-07-16 10.41 10.45 10.36 10.36 0.0M
2021-07-15 10.06 10.50 9.87 10.45 0.1M
2021-07-14 10.75 10.75 9.87 9.87 0.2M
2021-07-13 11.23 11.23 10.70 10.94 0.1M
2021-07-12 11.09 11.28 10.99 11.13 0.0M
2021-07-09 11.43 11.47 10.99 11.13 0.0M
2021-07-08 11.28 11.28 11.09 11.13 0.0M
2021-07-07 11.23 11.52 11.04 11.04 0.0M
2021-07-06 11.23 11.47 11.18 11.38 0.0M
2021-07-05 11.57 11.57 11.23 11.23 0.1M
2021-07-02 11.47 11.47 11.18 11.33 0.0M
2021-07-01 11.67 11.82 11.23 11.23 0.1M
2021-06-30 11.13 11.38 11.13 11.38 0.0M
2021-06-29 11.33 11.47 11.18 11.18 0.0M
2021-06-28 11.57 11.57 11.33 11.47 0.0M
2021-06-25 11.82 11.82 11.47 11.57 0.0M
2021-06-24 11.52 11.67 11.38 11.67 0.0M
2021-06-23 11.33 11.86 11.28 11.47 0.1M
2021-06-22 11.47 12.30 11.47 11.62 0.7M
2021-06-21 11.23 11.23 10.94 11.18 0.1M
2021-06-18 11.52 11.52 10.94 11.09 0.1M
2021-06-17 11.57 11.67 11.23 11.28 0.1M
2021-06-16 12.35 12.35 11.18 11.57 0.5M
2021-06-15 11.13 11.82 11.09 11.82 0.8M
2021-06-11 10.26 10.75 10.26 10.75 0.1M
2021-06-10 9.72 9.77 9.72 9.77 0.0M
2021-06-09 9.82 9.92 9.64 9.77 0.0M
2021-06-08 9.72 9.87 9.71 9.82 0.0M
2021-06-07 9.69 9.77 9.69 9.77 0.0M
2021-06-04 9.65 9.87 9.63 9.64 0.0M
2021-06-03 9.63 9.97 9.63 9.77 0.1M
2021-06-02 9.63 10.11 9.63 9.82 0.1M
2021-06-01 9.82 9.82 9.59 9.63 0.0M
2021-05-31 9.87 9.92 9.72 9.72 0.0M
2021-05-28 9.70 9.97 9.70 9.82 0.0M
2021-05-27 9.61 9.68 9.58 9.68 0.0M
2021-05-26 9.70 9.70 9.43 9.58 0.0M
2021-05-25 9.65 9.69 9.34 9.57 0.0M
2021-05-24 9.92 9.92 9.63 9.63 0.0M
2021-05-21 9.70 9.70 9.43 9.61 0.0M
2021-05-20 9.61 9.87 9.25 9.25 0.0M
2021-05-19 8.93 9.77 8.75 9.42 0.1M
2021-05-18 8.93 9.23 8.93 8.95 0.0M
2021-05-17 8.96 9.67 8.80 8.80 0.1M
2021-05-14 9.30 10.02 9.30 9.77 0.0M
2021-05-13 9.30 10.06 9.30 9.30 0.0M
2021-05-12 10.75 10.75 9.28 9.30 0.1M
2021-05-11 10.79 11.09 10.31 10.31 0.1M
2021-05-10 11.18 11.28 10.89 10.89 0.1M
2021-05-07 10.89 10.89 10.84 10.84 0.0M
2021-05-06 10.70 10.70 10.45 10.50 0.1M
2021-05-05 10.45 11.04 10.21 10.89 0.0M
2021-05-04 10.70 10.84 10.60 10.65 0.1M
2021-05-03 11.43 11.43 10.99 10.99 0.0M
2021-04-29 11.82 11.96 11.28 11.38 0.2M
2021-04-28 11.18 12.16 11.09 11.82 0.1M
2021-04-27 11.13 11.18 10.79 11.09 0.0M
2021-04-26 11.28 11.28 11.04 11.23 0.1M
2021-04-23 11.28 11.28 10.99 11.09 0.1M
2021-04-22 11.47 11.47 11.09 11.09 0.1M
2021-04-21 11.62 11.67 11.23 11.33 0.1M
2021-04-20 11.38 11.77 11.38 11.62 0.1M
2021-04-19 11.23 11.62 11.18 11.62 0.1M
2021-04-16 11.28 11.43 11.04 11.23 0.0M
2021-04-15 11.33 11.47 11.04 11.13 0.1M
2021-04-14 12.45 12.45 11.28 11.52 0.5M
2021-04-13 11.82 11.82 11.43 11.82 0.4M
2021-04-12 10.75 11.18 10.75 10.75 0.1M
2021-04-09 10.50 10.75 10.50 10.70 0.1M
2021-04-08 10.45 10.60 10.41 10.50 0.1M
2021-04-07 10.60 10.75 10.50 10.55 0.1M
2021-04-06 10.65 10.84 10.60 10.60 0.1M
2021-04-01 10.75 10.79 10.55 10.55 0.1M
2021-03-31 10.75 10.89 10.70 10.70 0.1M
2021-03-30 10.79 10.89 10.70 10.75 0.1M
2021-03-29 10.89 10.94 10.65 10.70 0.1M
2021-03-26 10.84 10.89 10.65 10.89 0.2M
2021-03-25 11.04 11.09 10.89 10.89 0.0M
2021-03-24 10.94 11.33 10.94 11.04 0.1M
2021-03-23 11.38 11.38 10.94 10.94 0.1M
2021-03-22 11.23 11.82 11.18 11.57 0.1M
2021-03-19 11.33 11.52 10.89 10.94 0.1M
2021-03-18 10.99 11.52 10.99 11.43 0.1M
2021-03-17 10.99 11.04 10.84 10.99 0.1M
2021-03-16 11.28 11.28 11.09 11.13 0.0M
2021-03-15 10.99 11.28 10.99 11.28 0.0M
2021-03-12 11.28 11.28 10.99 10.99 0.0M
2021-03-11 11.33 11.38 11.23 11.28 0.0M
2021-03-10 10.99 11.33 10.94 11.18 0.0M
2021-03-09 10.99 11.18 10.79 11.09 0.0M
2021-03-08 11.13 11.33 11.13 11.13 0.0M
2021-03-05 11.57 11.67 11.52 11.52 0.0M
2021-03-04 11.33 11.57 11.33 11.57 0.0M
2021-03-03 11.67 11.67 11.57 11.57 0.0M
2021-03-02 11.67 11.67 11.43 11.43 0.0M
2021-02-26 11.47 11.52 11.28 11.47 0.0M
2021-02-25 11.43 11.62 11.43 11.62 0.0M
2021-02-24 11.72 11.72 11.43 11.43 0.0M
2021-02-23 11.47 11.62 11.28 11.62 0.1M
2021-02-22 11.38 11.47 11.09 11.47 0.0M
2021-02-19 11.04 11.38 11.04 11.28 0.0M
2021-02-18 10.89 11.23 10.89 11.09 0.0M
2021-02-17 11.13 11.18 10.89 10.89 0.0M
2021-02-05 10.89 11.13 10.79 10.84 0.0M
2021-02-04 11.23 11.23 10.79 10.79 0.0M
2021-02-03 10.99 11.18 10.99 11.18 0.0M
2021-02-02 10.84 11.18 10.84 10.99 0.0M
2021-02-01 11.47 11.47 10.79 10.79 0.1M
2021-01-29 11.38 11.57 10.84 11.13 0.0M
2021-01-28 11.28 11.43 11.09 11.38 0.0M
2021-01-27 11.57 11.77 11.23 11.67 0.1M
2021-01-26 11.52 11.52 10.99 11.18 0.0M
2021-01-25 11.43 11.43 11.04 11.23 0.0M
2021-01-22 11.04 11.28 10.89 11.18 0.0M
2021-01-21 11.23 11.33 10.70 11.04 0.1M
2021-01-20 11.72 11.72 11.18 11.18 0.1M
2021-01-19 11.82 11.91 11.57 11.77 0.1M
2021-01-18 12.45 12.45 11.67 11.86 0.1M
2021-01-15 11.82 12.35 11.82 12.01 0.1M
2021-01-14 12.16 12.30 11.96 12.06 0.1M
2021-01-13 11.72 12.11 11.72 12.06 0.1M
2021-01-12 12.40 12.54 11.67 11.67 0.2M
2021-01-11 13.42 13.42 12.54 12.74 0.2M
2021-01-08 12.95 12.95 12.60 12.80 0.1M
2021-01-07 12.60 12.90 12.50 12.90 0.0M
2021-01-06 13.20 13.20 12.55 12.60 0.1M
2021-01-05 13.00 13.00 12.70 13.00 0.1M
2021-01-04 12.65 13.10 12.50 12.95 0.1M