瀚宇博德

5469
🏛️ 中国台湾 →
91.50
最后更新: 2025-09-30
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 54.70 55.60 54.30 55.30 7.2M
2023-12-28 54.30 55.00 54.00 54.20 2.7M
2023-12-27 54.30 54.70 53.90 54.20 3.7M
2023-12-26 54.20 54.40 53.70 54.20 2.6M
2023-12-25 54.70 54.90 53.60 54.00 3.5M
2023-12-22 55.20 55.70 54.20 54.50 4.0M
2023-12-21 55.30 55.80 54.80 54.80 4.3M
2023-12-20 56.00 56.90 55.50 55.60 4.1M
2023-12-19 57.50 57.50 55.70 56.00 5.8M
2023-12-18 62.80 63.20 57.40 57.90 9.8M
2023-12-15 64.20 64.70 62.60 62.80 5.2M
2023-12-14 62.40 63.30 61.90 63.00 4.0M
2023-12-13 61.80 62.50 61.40 61.80 2.4M
2023-12-12 62.50 62.50 61.20 61.60 2.1M
2023-12-11 63.00 63.00 61.00 61.40 4.0M
2023-12-08 64.40 64.50 62.60 63.20 5.0M
2023-12-07 62.50 64.60 62.40 63.70 6.6M
2023-12-06 62.70 64.40 62.20 62.90 6.5M
2023-12-05 63.20 63.30 60.50 62.10 7.2M
2023-12-04 59.50 65.00 59.50 62.90 19.9M
2023-12-01 57.30 60.30 57.20 59.10 13.0M
2023-11-30 56.30 57.60 56.30 56.80 6.6M
2023-11-29 55.10 56.20 55.10 56.00 2.2M
2023-11-28 54.80 55.70 54.40 55.10 2.1M
2023-11-27 55.30 55.90 54.90 55.00 1.4M
2023-11-24 54.90 56.00 54.90 55.30 1.6M
2023-11-23 55.10 55.30 54.50 54.90 1.4M
2023-11-22 55.10 55.30 54.70 54.80 1.9M
2023-11-21 56.50 57.60 55.10 55.30 5.4M
2023-11-20 55.50 56.20 55.10 56.10 5.4M
2023-11-17 54.00 55.30 53.80 55.20 2.8M
2023-11-16 53.70 54.10 53.40 53.60 1.8M
2023-11-15 53.80 54.40 53.50 53.70 2.5M
2023-11-14 52.90 53.80 52.90 52.90 1.5M
2023-11-13 53.40 53.70 52.60 53.00 2.3M
2023-11-10 53.80 53.90 53.30 53.30 2.1M
2023-11-09 55.10 55.10 53.90 54.50 2.0M
2023-11-08 55.40 55.70 54.60 54.60 1.5M
2023-11-07 56.20 56.20 55.10 55.10 2.4M
2023-11-06 55.10 55.70 54.90 55.70 2.3M
2023-11-03 56.40 56.60 54.50 54.70 3.3M
2023-11-02 55.70 57.20 55.70 56.20 5.1M
2023-11-01 56.50 57.00 53.30 55.20 10.1M
2023-10-31 55.20 57.90 55.10 55.70 12.5M
2023-10-30 54.70 54.80 54.00 54.50 1.3M
2023-10-27 54.50 54.90 54.00 54.40 1.8M
2023-10-26 53.70 54.80 53.30 54.00 2.9M
2023-10-25 54.90 55.40 54.40 54.90 1.8M
2023-10-24 53.10 54.60 53.10 54.50 1.9M
2023-10-23 52.00 53.70 52.00 53.10 1.8M
2023-10-20 52.90 52.90 51.40 52.40 2.0M
2023-10-19 52.30 53.30 52.20 52.90 2.0M
2023-10-18 53.20 53.30 51.90 52.50 3.4M
2023-10-17 54.50 54.80 53.20 53.20 2.0M
2023-10-16 53.80 54.40 53.20 53.90 2.5M
2023-10-13 55.30 55.30 54.00 54.20 3.0M
2023-10-12 55.70 56.00 55.30 55.40 2.4M
2023-10-11 56.40 57.00 54.40 55.20 6.6M
2023-10-06 58.60 58.80 56.10 56.40 5.5M
2023-10-05 60.20 60.20 58.60 58.90 2.4M
2023-10-04 58.30 59.30 58.00 59.20 2.4M
2023-10-03 60.70 60.80 59.30 59.50 2.7M
2023-10-02 60.20 60.90 59.60 60.40 3.9M
2023-09-28 59.20 59.50 58.40 59.40 2.0M
2023-09-27 58.90 59.40 57.70 58.90 3.1M
2023-09-26 60.00 60.60 59.00 59.00 3.3M
2023-09-25 58.50 60.50 58.40 60.40 3.7M
2023-09-22 58.00 59.00 57.10 58.50 3.5M
2023-09-21 59.60 59.60 57.60 58.50 4.6M
2023-09-20 61.40 61.40 59.00 59.40 6.7M
2023-09-19 60.90 61.90 60.90 61.30 3.7M
2023-09-18 60.40 61.80 60.00 60.90 4.0M
2023-09-15 61.00 61.40 59.50 60.80 5.8M
2023-09-14 60.60 60.70 59.70 60.50 5.7M
2023-09-13 59.10 60.30 58.50 60.10 6.6M
2023-09-12 57.50 59.50 57.00 59.10 6.2M
2023-09-11 58.80 59.50 56.70 57.20 7.1M
2023-09-08 59.70 60.30 58.50 59.30 6.3M
2023-09-07 58.40 60.70 58.30 59.40 11.7M
2023-09-06 57.60 59.40 57.30 58.80 15.2M
2023-09-05 55.40 57.90 55.20 57.50 16.2M
2023-09-04 54.50 55.20 54.00 55.00 3.2M
2023-09-01 55.30 55.70 54.20 54.40 4.6M
2023-08-31 53.90 55.20 53.40 55.20 5.8M
2023-08-30 53.00 54.10 52.90 53.90 4.7M
2023-08-29 52.90 53.00 52.00 52.70 2.6M
2023-08-28 54.50 54.50 52.20 52.60 3.8M
2023-08-25 53.10 54.60 53.00 54.00 3.6M
2023-08-24 55.10 55.30 51.80 53.70 9.8M
2023-08-23 55.20 55.40 54.10 54.60 4.7M
2023-08-22 55.00 55.30 53.80 54.80 6.2M
2023-08-21 53.70 55.00 53.70 54.70 7.7M
2023-08-18 53.90 54.50 52.70 53.30 7.5M
2023-08-17 52.00 54.30 51.90 54.20 10.3M
2023-08-16 51.50 52.50 51.30 52.50 5.7M
2023-08-15 50.80 52.40 50.70 52.20 8.5M
2023-08-14 50.20 50.90 49.65 50.40 4.0M
2023-08-11 50.80 51.20 49.90 50.80 7.3M
2023-08-10 51.10 51.30 49.55 50.30 8.3M
2023-08-09 50.00 50.80 49.90 50.80 9.0M
2023-08-08 49.85 50.20 49.20 49.95 4.3M
2023-08-07 48.20 50.00 47.85 49.75 4.5M
2023-08-04 47.65 48.40 47.00 48.05 2.3M
2023-08-02 48.70 49.25 47.20 47.60 3.7M
2023-08-01 49.75 50.10 48.60 48.95 3.2M
2023-07-31 49.90 51.20 49.35 49.65 7.8M
2023-07-28 49.25 49.50 48.25 49.40 2.6M
2023-07-27 49.60 49.75 48.80 49.20 2.6M
2023-07-26 50.70 50.90 49.00 49.25 5.7M
2023-07-25 49.00 51.40 49.00 50.70 14.1M
2023-07-24 47.80 49.25 47.25 49.20 7.4M
2023-07-21 46.35 47.50 45.60 47.50 4.0M
2023-07-20 48.00 48.30 46.60 46.80 5.3M
2023-07-19 49.15 49.80 47.50 47.55 14.1M
2023-07-18 55.30 55.60 49.00 50.20 30.2M
2023-07-17 50.90 54.40 50.80 54.40 25.6M
2023-07-14 48.50 49.50 47.95 49.50 10.4M
2023-07-13 47.90 47.95 47.30 47.50 2.3M
2023-07-12 47.90 48.15 47.40 47.50 3.2M
2023-07-11 47.80 48.25 47.50 47.90 1.8M
2023-07-10 47.60 47.95 47.25 47.65 2.9M
2023-07-07 48.15 48.35 47.15 48.10 3.0M
2023-07-06 48.10 48.95 47.90 48.50 3.4M
2023-07-05 48.00 48.80 47.90 48.05 2.8M
2023-07-04 48.70 48.90 47.50 48.00 3.4M
2023-07-03 49.00 49.25 48.30 48.65 4.3M
2023-06-30 48.20 48.20 47.60 48.05 2.7M
2023-06-29 47.80 48.70 47.45 48.35 6.0M
2023-06-28 47.45 48.45 47.35 48.20 12.7M
2023-06-27 46.70 47.30 45.70 46.70 5.8M
2023-06-26 45.10 46.75 45.05 46.70 5.6M
2023-06-21 45.50 46.95 45.45 45.60 7.3M
2023-06-20 44.90 45.30 44.45 45.20 6.4M
2023-06-19 44.65 44.75 43.45 44.75 6.0M
2023-06-16 43.60 44.30 42.65 44.05 5.4M
2023-06-15 43.45 43.60 43.15 43.60 1.7M
2023-06-14 43.40 43.70 43.05 43.45 1.8M
2023-06-13 42.35 43.30 42.35 43.25 4.0M
2023-06-12 43.75 43.75 42.10 42.30 6.0M
2023-06-09 43.20 45.25 43.20 44.00 12.3M
2023-06-08 43.70 43.90 43.00 43.20 2.4M
2023-06-07 43.25 43.80 43.20 43.55 3.2M
2023-06-06 43.45 43.45 42.85 43.25 1.5M
2023-06-05 42.50 43.35 42.50 43.30 3.7M
2023-06-02 43.20 43.25 42.10 42.35 2.8M
2023-06-01 42.20 43.00 41.90 42.80 3.2M
2023-05-31 41.95 42.60 41.70 42.20 4.4M
2023-05-30 42.10 42.10 41.30 41.60 1.5M
2023-05-29 41.25 41.90 41.15 41.75 1.9M
2023-05-26 42.60 42.60 40.80 40.80 4.2M
2023-05-25 41.90 42.55 41.50 42.40 3.6M
2023-05-24 40.70 41.70 40.55 41.70 3.0M
2023-05-23 41.10 41.10 40.60 40.90 1.2M
2023-05-22 40.00 40.90 39.95 40.80 3.5M
2023-05-19 40.10 40.10 39.75 39.80 1.4M
2023-05-18 39.90 40.25 39.55 39.95 2.2M
2023-05-17 39.90 40.10 39.60 39.90 2.5M
2023-05-16 39.20 39.80 38.80 39.70 3.4M
2023-05-15 39.10 39.35 38.70 39.00 1.7M
2023-05-12 38.70 39.50 38.50 39.50 3.2M
2023-05-11 39.05 39.40 38.45 38.60 2.1M
2023-05-10 39.35 39.45 38.95 39.10 2.9M
2023-05-09 39.10 39.35 38.25 38.90 2.1M
2023-05-08 38.95 39.35 38.70 38.90 3.2M
2023-05-05 38.65 39.10 38.40 38.45 3.0M
2023-05-04 37.95 39.40 37.90 39.10 6.9M
2023-05-03 37.85 37.85 37.20 37.30 1.3M
2023-05-02 38.00 38.05 37.75 37.85 0.7M
2023-04-28 37.90 38.30 37.70 37.95 1.0M
2023-04-27 37.35 37.85 37.15 37.65 1.0M
2023-04-26 36.85 37.60 36.70 37.50 1.2M
2023-04-25 37.75 37.95 36.70 36.85 1.3M
2023-04-24 37.30 37.85 37.20 37.75 0.9M
2023-04-21 38.75 39.30 37.25 37.25 5.6M
2023-04-20 38.70 38.75 38.10 38.35 1.7M
2023-04-19 38.15 38.70 37.80 38.45 1.8M
2023-04-18 38.20 38.35 37.90 37.95 0.9M
2023-04-17 38.25 38.25 37.65 38.15 1.4M
2023-04-14 38.90 38.90 38.20 38.25 1.9M
2023-04-13 39.00 39.30 38.55 38.60 2.0M
2023-04-12 39.00 39.45 38.40 39.00 3.4M
2023-04-11 37.90 39.00 37.75 38.85 5.6M
2023-04-10 37.60 38.15 37.55 37.70 6.1M
2023-04-07 36.00 37.75 36.00 37.25 8.1M
2023-04-06 35.55 35.65 35.20 35.60 0.7M
2023-03-31 35.45 35.75 35.40 35.55 1.2M
2023-03-30 35.60 35.60 35.20 35.35 0.9M
2023-03-29 35.40 35.45 35.10 35.40 0.8M
2023-03-28 35.65 35.65 35.00 35.10 0.9M
2023-03-27 35.85 35.85 35.45 35.55 0.8M
2023-03-24 35.35 35.80 35.20 35.75 1.8M
2023-03-23 34.95 35.30 34.90 35.25 1.1M
2023-03-22 35.30 35.30 34.90 34.95 1.0M
2023-03-21 34.60 35.15 34.55 34.95 1.8M
2023-03-20 34.45 34.55 34.25 34.40 0.7M
2023-03-17 33.80 34.40 33.70 34.40 0.8M
2023-03-16 33.75 33.90 33.35 33.50 0.9M
2023-03-15 34.25 34.35 34.00 34.00 0.7M
2023-03-14 34.30 34.30 33.85 34.00 0.7M
2023-03-13 34.00 34.45 33.95 34.30 1.1M
2023-03-10 34.95 34.95 34.40 34.45 1.1M
2023-03-09 35.70 35.70 35.20 35.25 0.7M
2023-03-08 35.00 35.60 35.00 35.50 0.8M
2023-03-07 35.45 35.50 35.15 35.40 1.1M
2023-03-06 35.00 35.60 35.00 35.45 1.7M
2023-03-03 34.75 34.95 34.70 34.85 1.1M
2023-03-02 34.35 34.55 34.25 34.40 0.5M
2023-03-01 34.30 34.35 34.10 34.25 0.5M
2023-02-24 34.70 34.70 34.25 34.45 0.9M
2023-02-23 34.40 34.70 34.40 34.60 0.9M
2023-02-22 34.20 34.35 33.90 34.25 0.6M
2023-02-21 34.80 34.85 34.35 34.50 1.1M
2023-02-20 34.55 35.00 34.50 34.80 1.6M
2023-02-17 33.75 34.50 33.70 34.50 2.1M
2023-02-16 33.70 33.95 33.60 33.90 1.2M
2023-02-15 33.40 33.70 33.35 33.55 0.8M
2023-02-14 33.30 33.55 33.20 33.30 0.5M
2023-02-13 32.85 33.10 32.80 32.95 0.4M
2023-02-10 33.50 33.55 33.00 33.00 0.6M
2023-02-09 33.55 33.80 33.40 33.55 0.6M
2023-02-08 33.65 33.70 33.45 33.50 0.5M
2023-02-07 33.60 33.80 33.30 33.55 0.8M
2023-02-06 33.70 33.80 33.55 33.65 0.6M
2023-02-03 33.80 33.80 33.35 33.70 0.9M
2023-02-02 33.35 33.70 33.35 33.70 1.2M
2023-02-01 32.80 33.25 32.80 33.20 1.3M
2023-01-31 32.10 32.70 32.10 32.70 1.0M
2023-01-30 32.00 32.20 31.85 32.10 0.9M
2023-01-17 31.55 31.65 31.50 31.60 0.4M
2023-01-16 31.80 31.85 31.55 31.55 0.5M
2023-01-13 32.15 32.15 31.75 31.80 0.7M
2023-01-12 32.25 32.40 32.00 32.05 0.4M
2023-01-11 32.35 32.35 32.05 32.25 0.7M
2023-01-10 32.30 32.35 31.95 32.10 0.9M
2023-01-09 32.30 32.55 32.25 32.35 0.9M
2023-01-06 31.80 32.00 31.70 31.95 0.5M
2023-01-05 31.80 31.95 31.75 31.75 0.4M
2023-01-04 31.55 31.80 31.55 31.70 0.3M
2023-01-03 31.65 31.80 31.35 31.65 0.3M