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
2024-12-31 17.15 17.15 16.80 16.90 0.2M
2024-12-30 17.05 17.35 17.05 17.20 0.2M
2024-12-27 17.35 17.45 17.05 17.10 0.3M
2024-12-26 17.35 17.80 17.15 17.20 0.4M
2024-12-25 17.15 17.55 17.10 17.25 0.4M
2024-12-24 17.60 17.95 16.90 17.15 0.9M
2024-12-23 18.60 19.25 17.15 17.50 3.2M
2024-12-20 17.00 17.95 16.65 17.95 0.7M
2024-12-19 16.40 16.60 16.30 16.35 0.3M
2024-12-18 16.75 16.80 16.40 16.60 0.3M
2024-12-17 16.65 16.90 16.55 16.60 0.2M
2024-12-16 17.10 17.10 16.55 16.55 0.3M
2024-12-13 17.50 17.50 16.70 16.80 0.7M
2024-12-12 17.40 18.30 17.30 17.50 0.5M
2024-12-11 17.50 17.60 17.25 17.30 0.3M
2024-12-10 17.75 18.10 17.45 17.50 0.7M
2024-12-09 18.30 18.30 17.90 18.00 0.4M
2024-12-06 18.30 18.55 18.25 18.30 0.1M
2024-12-05 18.70 18.70 18.25 18.25 0.3M
2024-12-04 18.30 18.60 18.30 18.55 0.2M
2024-12-03 18.30 18.75 18.25 18.30 0.2M
2024-12-02 18.60 18.65 18.20 18.20 0.4M
2024-11-29 18.45 18.75 18.35 18.75 0.1M
2024-11-28 18.85 18.85 18.00 18.50 0.5M
2024-11-27 19.40 19.40 18.70 18.90 0.4M
2024-11-26 19.25 19.65 19.20 19.20 0.2M
2024-11-25 19.25 19.70 19.25 19.35 0.2M
2024-11-22 18.95 19.35 18.95 19.20 0.5M
2024-11-21 19.05 19.25 18.80 18.90 0.4M
2024-11-20 20.00 20.00 19.00 19.05 0.4M
2024-11-19 19.30 19.55 19.30 19.40 0.2M
2024-11-18 19.35 19.40 19.10 19.25 0.4M
2024-11-15 19.50 20.20 19.50 19.60 0.3M
2024-11-14 19.50 20.05 19.40 19.45 0.7M
2024-11-13 20.05 20.20 19.35 19.35 0.9M
2024-11-12 20.40 20.40 20.00 20.25 0.4M
2024-11-11 21.70 21.70 20.00 20.50 1.1M
2024-11-08 21.75 21.85 21.30 21.60 0.7M
2024-11-07 21.60 22.30 21.35 21.60 0.9M
2024-11-06 22.00 22.50 21.60 21.60 1.4M
2024-11-05 20.50 22.30 20.50 21.70 1.6M
2024-11-04 20.30 21.50 20.00 20.50 1.0M
2024-11-01 20.35 20.40 19.95 20.30 0.6M
2024-10-30 20.75 20.90 19.70 20.15 1.8M
2024-10-29 21.65 21.65 20.65 20.70 1.4M
2024-10-28 22.20 22.25 21.55 21.65 0.9M
2024-10-25 22.55 22.75 21.85 22.10 1.0M
2024-10-24 23.00 23.00 22.30 22.50 1.0M
2024-10-23 23.25 23.30 22.85 22.95 0.7M
2024-10-22 23.80 23.80 22.95 23.00 0.9M
2024-10-21 23.20 23.55 22.50 23.35 1.3M
2024-10-18 23.90 23.90 23.15 23.30 0.7M
2024-10-17 23.20 23.90 23.05 23.45 0.9M
2024-10-16 23.00 23.30 22.70 23.00 1.0M
2024-10-15 23.75 23.95 22.80 22.80 2.3M
2024-10-14 23.60 24.00 22.85 23.30 3.8M
2024-10-11 25.20 25.80 25.20 25.20 2.3M
2024-10-09 29.90 30.50 27.65 27.95 5.4M
2024-10-08 28.85 31.50 28.35 29.70 11.8M
2024-10-07 27.80 29.50 27.35 28.85 5.8M
2024-10-04 27.90 28.70 27.30 27.75 3.2M
2024-10-01 29.20 29.80 27.15 28.45 9.5M
2024-09-30 27.60 28.80 27.50 28.45 9.1M
2024-09-27 25.70 26.45 25.35 26.25 1.9M
2024-09-26 27.30 27.30 25.60 25.65 3.9M
2024-09-25 27.90 28.20 27.00 27.40 3.7M
2024-09-24 26.70 28.50 26.50 27.40 5.7M
2024-09-23 26.70 27.75 26.05 26.80 4.0M
2024-09-20 28.00 28.40 26.05 26.40 7.1M
2024-09-19 25.90 28.60 25.40 27.90 15.0M
2024-09-18 24.35 26.40 23.95 26.20 11.8M
2024-09-16 23.55 25.00 23.20 24.00 2.8M
2024-09-13 23.00 23.90 22.85 23.25 1.3M
2024-09-12 23.20 23.80 22.35 22.80 1.8M
2024-09-11 24.50 24.60 22.50 22.80 4.5M
2024-09-10 23.40 23.50 23.00 23.50 1.1M
2024-09-09 21.90 22.05 21.20 21.40 1.4M
2024-09-06 23.55 23.75 22.30 22.40 1.3M
2024-09-05 23.60 24.30 23.05 23.25 1.4M
2024-09-04 22.90 23.45 22.00 23.20 1.7M
2024-09-03 24.25 25.55 24.00 24.00 3.4M
2024-09-02 24.00 24.65 23.45 24.10 2.1M
2024-08-30 24.20 24.20 23.15 23.50 2.2M
2024-08-29 24.30 24.50 23.55 23.90 2.3M
2024-08-28 25.05 25.75 24.15 24.30 4.1M
2024-08-27 24.70 26.90 24.60 25.80 4.0M
2024-08-26 25.85 26.40 24.70 24.70 2.2M
2024-08-23 25.00 26.40 24.50 25.80 2.9M
2024-08-22 25.85 26.65 25.40 25.40 2.3M
2024-08-21 26.00 26.80 25.25 25.70 3.5M
2024-08-20 27.70 27.80 26.05 26.20 7.2M
2024-08-19 29.60 30.15 27.60 28.60 12.4M
2024-08-16 26.05 28.25 26.00 28.25 6.0M
2024-08-15 24.00 25.70 23.65 25.70 7.2M
2024-08-14 24.25 25.00 22.35 23.40 7.3M
2024-08-13 22.90 24.45 22.55 23.70 7.7M
2024-08-12 24.70 24.70 24.70 24.70 2.0M
2024-08-09 29.75 31.50 27.20 27.40 17.4M
2024-08-08 26.25 28.85 25.50 28.85 6.9M
2024-08-07 26.25 26.25 25.20 26.25 1.8M
2024-08-06 27.10 27.10 23.55 23.90 1.3M
2024-08-05 28.05 28.05 26.15 26.15 1.1M
2024-08-02 28.50 29.70 28.50 29.05 1.0M
2024-08-01 28.35 30.00 28.35 30.00 0.8M
2024-07-31 28.50 29.60 28.50 29.20 0.7M
2024-07-30 25.55 28.60 25.55 28.20 1.3M
2024-07-29 30.00 30.00 26.25 26.30 1.2M
2024-07-26 26.90 28.90 26.90 28.55 1.1M
2024-07-23 28.65 28.65 26.00 27.50 2.4M
2024-07-22 29.60 29.95 28.25 28.25 1.0M
2024-07-19 30.50 31.70 30.50 31.35 5.2M
2024-07-18 28.00 29.10 27.20 29.10 2.9M
2024-07-17 28.55 28.80 27.75 27.85 3.2M
2024-07-16 28.00 29.05 27.15 28.50 20.5M
2024-07-15 26.80 27.80 25.50 26.85 21.3M
2024-07-12 24.45 25.30 21.20 25.30 14.0M
2024-07-11 21.00 23.00 20.30 23.00 22.1M
2024-07-10 20.95 20.95 20.95 20.95 13.2M
2024-07-09 18.70 20.00 18.00 19.05 1.4M
2024-07-08 18.75 19.00 18.20 18.45 0.3M
2024-07-05 18.00 18.65 18.00 18.40 0.4M
2024-07-04 18.25 18.25 17.80 17.95 0.1M
2024-07-03 17.90 18.30 17.85 17.90 0.2M
2024-07-02 18.50 18.50 17.75 17.75 0.4M
2024-07-01 18.45 18.65 18.35 18.40 0.1M
2024-06-28 18.35 18.80 18.35 18.35 0.2M
2024-06-27 18.20 19.40 18.00 18.30 0.4M
2024-06-26 18.45 18.60 18.20 18.20 0.2M
2024-06-25 18.00 18.95 17.60 18.30 0.4M
2024-06-24 18.75 18.75 18.00 18.00 0.4M
2024-06-21 19.15 19.15 18.75 18.75 0.3M
2024-06-20 19.00 19.40 19.00 19.10 0.2M
2024-06-19 19.85 19.85 19.00 19.00 0.4M
2024-06-18 19.80 20.20 19.50 19.50 0.7M
2024-06-17 19.30 20.00 18.80 19.45 0.7M
2024-06-14 19.10 19.40 19.05 19.05 0.3M
2024-06-13 19.75 19.80 19.15 19.15 0.4M
2024-06-12 19.35 19.55 19.00 19.45 0.3M
2024-06-11 19.90 19.90 19.00 19.35 0.9M
2024-06-07 20.55 20.55 19.85 20.05 0.9M
2024-06-06 20.65 20.65 20.05 20.45 0.9M
2024-06-05 20.00 21.00 19.90 20.20 1.2M
2024-06-04 19.50 20.40 19.50 19.85 1.8M
2024-06-03 20.00 20.60 19.30 19.30 4.1M
2024-05-31 18.15 19.75 18.05 18.75 1.2M
2024-05-30 19.05 19.05 18.25 18.25 1.1M
2024-05-29 18.15 19.80 18.05 19.20 2.9M
2024-05-28 17.30 18.80 17.30 18.00 0.9M
2024-05-27 17.15 17.65 17.15 17.25 0.3M
2024-05-24 17.10 17.40 16.70 17.15 0.2M
2024-05-23 18.10 18.35 17.10 17.10 0.9M
2024-05-22 17.95 18.40 16.95 17.60 0.9M
2024-05-21 18.95 18.95 17.70 17.95 1.3M
2024-05-20 18.15 19.00 17.55 18.95 3.2M
2024-05-17 18.35 18.35 18.35 18.35 1.6M
2024-05-16 16.70 16.70 16.70 16.70 0.7M
2024-05-15 14.15 15.20 14.00 15.20 0.7M
2024-05-14 13.60 13.85 13.50 13.85 0.1M
2024-05-13 14.00 14.00 13.50 13.70 0.2M
2024-05-10 13.85 15.10 13.85 14.50 0.4M
2024-05-09 13.75 13.90 13.60 13.80 0.0M
2024-05-08 13.65 13.90 13.60 13.90 0.1M
2024-05-07 13.95 13.95 13.70 13.90 0.1M
2024-05-06 13.80 14.00 13.75 13.90 0.0M
2024-05-03 13.80 13.90 13.50 13.85 0.1M
2024-05-02 13.90 14.00 13.50 14.00 0.1M
2024-04-30 14.10 14.10 13.90 14.00 0.0M
2024-04-29 14.20 14.20 13.80 14.10 0.1M
2024-04-26 13.65 14.00 13.60 13.80 0.1M
2024-04-25 13.85 13.90 13.65 13.65 0.0M
2024-04-24 13.80 14.05 13.80 13.95 0.0M
2024-04-23 13.50 14.00 13.50 14.00 0.1M
2024-04-22 13.50 13.60 13.50 13.50 0.0M
2024-04-19 13.70 13.90 13.50 13.65 0.1M
2024-04-18 13.60 14.10 13.60 14.10 0.0M
2024-04-17 13.80 13.90 13.50 13.80 0.2M
2024-04-16 13.80 13.85 13.60 13.80 0.1M
2024-04-15 14.10 14.15 13.90 14.05 0.2M
2024-04-12 14.10 14.10 13.85 14.05 0.1M
2024-04-11 14.20 14.20 13.90 14.10 0.2M
2024-04-10 14.25 14.35 14.10 14.20 0.1M
2024-04-09 13.75 14.90 13.75 14.15 0.4M
2024-04-08 13.60 14.10 13.60 13.95 0.2M
2024-04-03 14.50 14.50 14.15 14.15 0.1M
2024-04-02 14.80 14.80 14.15 14.40 0.5M
2024-04-01 14.90 15.00 14.65 14.95 0.1M
2024-03-29 15.25 15.25 15.00 15.05 0.1M
2024-03-28 15.20 15.20 15.10 15.20 0.1M
2024-03-27 15.15 15.25 15.10 15.20 0.1M
2024-03-26 15.60 15.65 15.10 15.10 0.1M
2024-03-25 15.45 15.85 15.35 15.55 0.4M
2024-03-22 15.40 15.50 15.05 15.40 0.4M
2024-03-21 15.10 15.70 15.10 15.10 0.9M
2024-03-20 15.00 15.70 14.80 15.05 1.1M
2024-03-19 15.50 15.50 15.00 15.10 0.6M
2024-03-18 15.25 15.60 14.95 15.50 0.5M
2024-03-15 16.05 16.25 15.15 15.25 0.9M
2024-03-14 16.55 16.80 16.55 16.55 0.1M
2024-03-13 17.25 17.25 16.30 16.70 0.3M
2024-03-12 16.55 17.30 16.55 17.20 0.6M
2024-03-11 16.60 17.85 16.20 16.50 1.1M
2024-03-08 16.75 17.05 16.10 16.25 0.3M
2024-03-07 16.80 16.80 16.15 16.40 0.2M
2024-03-06 17.00 17.00 16.65 16.65 0.1M
2024-03-05 16.70 17.20 16.70 17.00 0.4M
2024-03-04 16.60 16.75 16.50 16.70 0.1M
2024-03-01 16.65 16.75 16.50 16.60 0.1M
2024-02-29 16.50 16.90 16.25 16.60 0.1M
2024-02-27 16.85 16.85 16.20 16.45 0.2M
2024-02-26 16.45 16.90 16.35 16.75 0.1M
2024-02-23 16.70 16.75 16.45 16.45 0.2M
2024-02-22 17.05 17.15 16.65 16.70 0.3M
2024-02-21 17.10 17.10 16.80 16.95 0.2M
2024-02-20 16.75 17.15 16.65 17.05 0.3M
2024-02-19 16.85 17.35 16.80 16.80 0.4M
2024-02-16 16.40 17.15 16.15 16.85 1.1M
2024-02-15 18.30 18.30 17.20 17.20 0.9M
2024-02-05 19.25 19.30 18.60 19.10 0.5M
2024-02-02 19.90 19.95 19.35 19.35 0.2M
2024-02-01 19.95 20.30 19.50 19.55 0.3M
2024-01-31 19.65 20.60 19.30 19.90 0.5M
2024-01-30 19.60 19.60 18.85 19.35 0.4M
2024-01-29 19.60 19.80 19.30 19.55 0.3M
2024-01-26 19.75 20.45 19.40 19.50 0.6M
2024-01-25 20.20 20.30 19.55 19.55 0.4M
2024-01-24 19.50 20.40 19.40 20.05 0.7M
2024-01-23 19.60 19.90 19.25 19.50 0.6M
2024-01-22 20.75 20.95 19.35 19.35 2.6M
2024-01-19 18.50 19.95 18.50 19.95 1.7M
2024-01-18 18.85 19.30 17.85 18.15 0.8M
2024-01-17 19.60 19.60 18.60 18.75 0.3M
2024-01-16 19.50 19.75 19.00 19.40 0.5M
2024-01-15 18.80 19.65 18.40 19.50 1.0M
2024-01-12 19.10 20.10 18.70 18.70 1.3M
2024-01-11 19.95 21.50 19.45 19.45 4.4M
2024-01-10 18.65 19.55 18.65 19.55 0.9M
2024-01-09 18.30 18.30 17.70 17.80 0.1M
2024-01-08 18.10 18.40 18.10 18.15 0.2M
2024-01-05 18.50 18.55 18.25 18.45 0.1M
2024-01-04 18.55 18.55 18.20 18.40 0.1M
2024-01-03 19.00 19.00 18.55 18.55 0.1M
2024-01-02 18.55 19.20 18.55 18.85 0.2M