瀚宇博德

5469
🏛️ 中国台湾 →
88.50
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 93.10 93.20 88.30 88.50 9.8M
2025-09-25 100.50 100.50 92.90 92.90 17.0M
2025-09-24 107.00 107.00 97.70 102.00 14.8M
2025-09-23 113.50 115.00 103.50 104.00 41.7M
2025-09-22 99.50 107.00 97.60 107.00 29.6M
2025-09-19 92.60 97.50 92.40 97.50 34.4M
2025-09-18 83.30 88.70 81.60 88.70 24.3M
2025-09-17 82.50 87.00 80.60 80.70 19.0M
2025-09-16 77.90 80.30 77.00 79.50 3.6M
2025-09-15 79.50 79.50 76.10 77.50 4.6M
2025-09-12 80.40 81.00 78.70 79.10 3.0M
2025-09-11 81.50 82.20 79.20 79.70 6.7M
2025-09-10 79.70 83.00 79.10 82.00 6.1M
2025-09-09 79.50 81.10 78.70 79.40 4.7M
2025-09-08 80.50 80.50 78.10 78.70 5.6M
2025-09-05 82.20 83.20 80.20 80.20 6.3M
2025-09-04 86.00 86.60 80.90 81.50 11.1M
2025-09-03 82.90 88.50 81.50 84.90 16.2M
2025-09-02 86.00 87.80 80.60 82.60 19.1M
2025-09-01 90.70 96.40 82.60 84.40 48.1M
2025-08-29 83.50 89.80 81.80 89.80 23.7M
2025-08-28 83.20 86.50 80.30 81.70 29.6M
2025-08-27 76.00 82.90 76.00 82.90 12.5M
2025-08-26 77.00 77.50 74.50 75.40 6.5M
2025-08-25 73.80 78.40 73.80 77.50 9.2M
2025-08-22 74.90 74.90 72.20 72.30 3.9M
2025-08-21 73.00 75.70 72.90 74.20 4.6M
2025-08-20 74.10 74.60 72.10 72.60 5.5M
2025-08-19 75.70 76.70 73.40 75.20 8.7M
2025-08-18 72.10 76.20 72.00 74.80 9.4M
2025-08-15 72.50 72.90 71.40 71.80 4.2M
2025-08-14 70.40 73.50 69.90 72.40 9.3M
2025-08-13 69.00 71.30 68.70 69.50 5.9M
2025-08-12 70.30 70.30 67.90 68.30 4.2M
2025-08-11 68.40 70.00 67.60 69.70 4.2M
2025-08-08 67.00 68.60 66.90 67.90 4.0M
2025-08-07 69.70 69.70 66.80 66.80 12.1M
2025-08-06 71.50 71.50 70.30 70.90 4.3M
2025-08-05 71.90 73.00 71.60 72.10 4.1M
2025-08-04 72.40 73.00 70.50 71.20 5.9M
2025-08-01 72.00 74.00 71.70 72.70 6.1M
2025-07-31 72.50 74.00 72.00 73.20 7.4M
2025-07-30 71.00 72.50 70.50 72.40 6.1M
2025-07-29 71.90 72.30 70.10 70.70 8.3M
2025-07-28 69.00 73.30 68.70 71.70 14.5M
2025-07-25 67.90 69.60 67.30 69.30 7.4M
2025-07-24 68.70 70.20 67.10 68.30 15.3M
2025-07-23 66.10 70.30 65.90 68.10 17.8M
2025-07-22 66.00 70.70 65.50 65.80 30.2M
2025-07-21 64.80 66.40 64.50 65.70 9.0M
2025-07-18 64.30 64.80 63.60 64.80 4.9M
2025-07-17 62.80 64.00 62.30 64.00 5.3M
2025-07-16 63.00 64.60 62.20 62.40 8.9M
2025-07-15 61.00 63.00 60.80 62.50 4.8M
2025-07-14 62.00 62.10 60.80 60.80 2.9M
2025-07-11 59.90 62.00 59.90 62.00 5.4M
2025-07-10 60.20 60.20 59.10 59.50 2.0M
2025-07-09 57.60 60.20 57.50 60.20 4.9M
2025-07-08 59.60 60.10 58.90 59.60 3.1M
2025-07-07 61.00 61.80 59.40 59.60 3.9M
2025-07-04 61.50 61.80 60.70 60.70 1.7M
2025-07-03 62.00 62.10 61.20 61.50 2.4M
2025-07-02 61.90 62.50 61.40 61.70 2.1M
2025-07-01 62.00 63.70 61.60 61.80 7.1M
2025-06-30 61.80 62.50 60.70 61.50 4.2M
2025-06-27 62.00 62.80 61.30 61.60 9.9M
2025-06-26 61.20 62.40 60.90 61.30 4.8M
2025-06-25 62.00 62.70 60.60 60.60 4.0M
2025-06-24 59.70 61.60 59.30 61.40 3.7M
2025-06-23 58.20 59.00 57.40 58.90 1.5M
2025-06-20 59.80 59.90 58.60 59.10 2.0M
2025-06-19 60.20 61.30 59.50 59.60 2.4M
2025-06-18 61.30 61.30 59.80 60.50 4.4M
2025-06-17 62.60 62.80 61.10 61.10 2.8M
2025-06-16 60.30 62.70 59.60 62.30 5.3M
2025-06-13 61.20 61.20 60.30 60.30 3.2M
2025-06-12 62.40 62.40 61.50 61.80 3.4M
2025-06-11 63.00 63.40 61.70 62.80 9.1M
2025-06-10 60.80 61.80 60.20 61.20 3.9M
2025-06-09 60.70 60.70 59.60 60.20 1.8M
2025-06-06 61.50 61.60 59.50 60.30 3.4M
2025-06-05 61.30 61.40 58.40 60.80 5.0M
2025-06-04 60.60 61.00 59.80 60.80 3.9M
2025-06-03 59.90 60.60 59.40 60.40 4.4M
2025-06-02 59.90 60.60 58.50 59.60 8.5M
2025-05-29 65.20 65.20 59.30 60.60 21.6M
2025-05-28 65.00 66.80 63.90 65.30 25.2M
2025-05-27 61.70 64.20 61.30 63.30 17.2M
2025-05-26 60.50 61.90 60.00 60.90 5.6M
2025-05-23 59.30 60.90 59.30 60.10 7.1M
2025-05-22 57.80 62.70 57.60 59.20 14.6M
2025-05-21 57.40 58.40 57.30 57.90 2.1M
2025-05-20 57.60 57.70 56.60 57.00 1.4M
2025-05-19 58.10 58.10 56.70 57.20 2.5M
2025-05-16 56.80 58.20 56.30 57.50 4.2M
2025-05-15 56.90 57.00 56.10 56.40 2.5M
2025-05-14 55.60 56.20 55.40 56.00 2.7M
2025-05-13 55.40 55.50 54.60 54.90 2.8M
2025-05-12 53.00 54.50 52.50 54.50 3.3M
2025-05-09 50.90 51.70 50.50 51.40 1.4M
2025-05-08 50.30 51.10 50.00 50.70 1.5M
2025-05-07 49.45 50.80 49.20 49.75 2.0M
2025-05-06 48.20 50.30 47.90 49.65 4.2M
2025-05-05 49.55 49.85 47.00 48.10 3.1M
2025-05-02 48.00 48.30 47.80 48.20 1.3M
2025-04-30 47.80 48.25 47.20 47.30 1.2M
2025-04-29 46.90 48.05 46.80 47.80 1.2M
2025-04-28 46.40 47.15 46.30 46.95 1.0M
2025-04-25 46.00 46.80 45.95 46.40 1.5M
2025-04-24 45.50 45.90 45.10 45.15 1.0M
2025-04-23 44.45 45.55 44.45 45.25 1.2M
2025-04-22 42.95 43.85 42.65 43.50 0.8M
2025-04-21 45.10 45.20 43.50 43.50 1.4M
2025-04-18 45.50 45.50 45.10 45.10 0.7M
2025-04-17 45.00 45.65 44.65 45.20 1.3M
2025-04-16 45.75 46.05 45.20 45.20 1.8M
2025-04-15 44.10 46.20 44.10 46.20 2.6M
2025-04-14 44.25 45.35 43.70 43.75 2.4M
2025-04-11 39.15 43.45 39.10 43.30 3.0M
2025-04-10 42.60 42.60 42.60 42.60 0.7M
2025-04-09 41.15 42.30 38.75 38.75 4.0M
2025-04-08 43.50 44.80 43.05 43.05 3.9M
2025-04-07 47.80 47.80 47.80 47.80 0.2M
2025-04-02 52.80 53.20 52.00 53.10 1.1M
2025-04-01 52.50 53.10 52.00 52.80 1.0M
2025-03-31 54.00 54.10 51.50 52.30 2.9M
2025-03-28 56.10 56.30 54.90 55.30 1.7M
2025-03-27 57.40 57.40 55.80 55.90 2.0M
2025-03-26 57.00 57.90 56.80 57.00 4.2M
2025-03-25 56.90 56.90 56.10 56.80 1.7M
2025-03-24 56.60 56.80 55.90 56.50 1.8M
2025-03-21 57.80 57.90 56.50 56.90 6.1M
2025-03-20 55.60 57.10 55.40 57.10 4.0M
2025-03-19 55.50 56.40 54.90 55.30 2.7M
2025-03-18 54.80 55.40 54.70 55.30 0.7M
2025-03-17 54.50 55.20 54.50 54.60 0.7M
2025-03-14 53.80 54.80 53.50 54.60 1.1M
2025-03-13 54.40 55.00 53.40 53.40 1.3M
2025-03-12 53.60 54.30 53.50 53.80 0.9M
2025-03-11 53.20 53.40 51.90 53.30 1.4M
2025-03-10 54.00 54.30 53.70 53.80 0.7M
2025-03-07 54.70 55.00 53.90 54.00 1.1M
2025-03-06 56.00 56.00 54.80 54.80 1.3M
2025-03-05 55.80 55.90 55.00 55.60 0.9M
2025-03-04 54.70 55.60 54.10 55.40 1.0M
2025-03-03 55.50 55.80 54.80 55.00 1.1M
2025-02-27 56.10 56.80 55.50 56.00 1.3M
2025-02-26 56.50 56.60 56.00 56.10 0.9M
2025-02-25 56.60 57.00 56.20 56.50 0.8M
2025-02-24 56.00 57.10 55.70 56.70 1.1M
2025-02-21 56.80 57.10 56.00 56.30 1.5M
2025-02-20 57.30 58.20 56.50 56.50 4.6M
2025-02-19 56.50 56.70 55.90 56.50 1.7M
2025-02-18 56.40 56.50 56.00 56.30 0.8M
2025-02-17 56.00 56.40 55.70 56.20 1.9M
2025-02-14 55.80 55.80 55.00 55.20 1.2M
2025-02-13 56.30 57.00 55.30 55.50 2.9M
2025-02-12 56.50 57.20 55.70 55.80 3.1M
2025-02-11 56.40 57.00 55.60 56.40 3.6M
2025-02-10 55.30 56.20 54.90 55.90 2.8M
2025-02-07 54.20 55.70 54.10 55.40 3.9M
2025-02-06 54.10 55.00 53.90 54.20 3.6M
2025-02-05 52.30 54.00 52.10 53.70 3.0M
2025-02-04 52.60 52.70 51.60 51.80 1.3M
2025-02-03 51.80 53.10 51.80 52.40 1.3M
2025-01-22 52.00 53.30 52.00 53.00 2.0M
2025-01-21 51.60 52.10 51.40 51.50 0.8M
2025-01-20 51.60 51.90 51.10 51.60 0.9M
2025-01-17 51.40 52.10 51.30 51.60 0.6M
2025-01-16 51.70 52.00 51.50 51.50 0.6M
2025-01-15 51.60 52.20 51.00 51.00 0.6M
2025-01-14 51.00 51.90 51.00 51.60 1.4M
2025-01-13 52.60 52.70 50.20 50.90 2.0M
2025-01-10 51.80 53.00 51.70 52.60 1.2M
2025-01-09 53.50 53.90 52.00 52.00 2.2M
2025-01-08 53.10 53.80 52.50 53.50 1.7M
2025-01-07 53.80 54.00 53.00 53.10 2.6M
2025-01-06 55.00 55.40 53.90 54.00 3.9M
2025-01-03 54.60 55.40 53.40 54.30 7.1M
2025-01-02 52.90 54.50 52.80 53.40 2.7M