欣高

9931
🏛️ 中国台湾 →
34.05
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 39.00 39.55 39.00 39.55 0.0M
2023-12-28 39.00 39.05 38.90 39.05 0.0M
2023-12-27 38.95 39.30 38.90 39.30 0.0M
2023-12-26 38.95 39.30 38.95 39.30 0.0M
2023-12-25 39.65 39.70 38.70 39.10 0.1M
2023-12-22 38.85 38.95 38.85 38.95 0.0M
2023-12-21 38.80 39.25 38.80 39.20 0.0M
2023-12-20 38.95 39.30 38.95 39.30 0.0M
2023-12-19 39.05 39.10 39.05 39.10 0.0M
2023-12-18 39.00 39.15 38.95 39.15 0.0M
2023-12-15 39.45 39.55 39.40 39.55 0.0M
2023-12-14 39.00 39.35 38.90 39.35 0.0M
2023-12-12 39.70 39.75 38.60 39.45 0.1M
2023-12-08 39.30 39.30 39.05 39.30 0.0M
2023-12-07 39.00 39.45 38.90 39.35 0.0M
2023-12-06 39.10 39.90 38.90 39.00 0.1M
2023-12-04 39.00 39.10 38.90 39.10 0.0M
2023-11-30 39.05 39.10 39.05 39.10 0.0M
2023-11-28 39.20 39.20 39.20 39.20 0.0M
2023-11-23 39.05 39.55 39.05 39.40 0.0M
2023-11-22 39.05 39.05 39.05 39.05 0.0M
2023-11-21 38.70 39.50 38.70 39.05 0.0M
2023-11-20 39.85 39.85 38.50 39.60 0.1M
2023-11-17 38.50 39.00 38.50 39.00 0.0M
2023-11-16 38.55 38.55 38.35 38.35 0.0M
2023-11-15 38.85 38.85 38.10 38.30 0.0M
2023-11-14 38.70 38.80 38.70 38.80 0.0M
2023-11-13 38.60 38.70 38.60 38.70 0.0M
2023-11-10 38.65 38.65 38.65 38.65 0.0M
2023-11-09 38.65 38.65 38.65 38.65 0.0M
2023-11-08 38.65 38.80 38.65 38.80 0.0M
2023-11-07 38.60 38.60 38.60 38.60 0.0M
2023-11-06 38.70 39.30 38.55 38.60 0.1M
2023-11-03 39.20 39.20 39.20 39.20 0.0M
2023-11-02 38.65 38.65 38.65 38.65 0.0M
2023-11-01 39.95 39.95 38.55 38.55 0.1M
2023-10-30 39.95 39.95 38.70 38.70 0.1M
2023-10-26 38.90 38.90 38.60 38.70 0.0M
2023-10-25 38.95 38.95 38.80 38.80 0.0M
2023-10-24 39.00 39.00 38.60 38.60 0.0M
2023-10-23 39.10 39.10 38.90 38.90 0.0M
2023-10-20 39.00 39.00 38.90 38.90 0.0M
2023-10-19 39.10 39.10 39.00 39.05 0.0M
2023-10-18 38.75 39.15 38.75 39.10 0.0M
2023-10-17 39.20 39.20 39.00 39.00 0.0M
2023-10-16 39.10 39.15 38.80 39.15 0.0M
2023-10-13 39.20 39.25 39.15 39.15 0.0M
2023-10-12 39.30 39.30 39.15 39.15 0.0M
2023-10-11 39.40 39.40 39.05 39.10 0.0M
2023-10-06 39.15 39.15 39.05 39.05 0.0M
2023-10-05 38.90 39.45 38.90 39.00 0.0M
2023-10-04 39.00 39.10 38.80 38.90 0.0M
2023-10-03 39.45 39.45 39.25 39.35 0.0M
2023-10-02 39.65 39.65 39.65 39.65 0.0M
2023-09-28 39.55 39.55 39.15 39.15 0.0M
2023-09-27 39.35 39.35 39.20 39.20 0.0M
2023-09-26 39.45 39.50 39.20 39.50 0.0M
2023-09-25 39.50 39.50 39.50 39.50 0.0M
2023-09-22 39.50 39.50 39.50 39.50 0.0M
2023-09-21 39.50 39.80 39.50 39.50 0.0M
2023-09-20 39.80 39.80 39.80 39.80 0.0M
2023-09-19 39.80 39.80 39.55 39.70 0.0M
2023-09-18 39.75 39.80 39.70 39.80 0.0M
2023-09-14 39.65 39.90 39.65 39.90 0.0M
2023-09-13 39.95 39.95 39.60 39.65 0.0M
2023-09-12 39.50 39.75 39.50 39.75 0.0M
2023-09-11 39.35 40.00 39.35 40.00 0.0M
2023-09-08 39.50 39.50 39.50 39.50 0.0M
2023-09-07 39.60 39.65 39.50 39.50 0.0M
2023-09-06 40.05 40.05 40.05 40.05 0.0M
2023-09-05 39.35 39.75 39.35 39.75 0.0M
2023-09-04 39.75 39.75 39.75 39.75 0.0M
2023-09-01 39.95 40.00 39.55 39.85 0.0M
2023-08-31 39.40 39.40 39.40 39.40 0.0M
2023-08-30 39.40 39.40 39.40 39.40 0.0M
2023-08-29 39.50 39.60 39.40 39.40 0.0M
2023-08-28 39.40 39.60 39.30 39.35 0.0M
2023-08-25 39.30 39.30 39.25 39.30 0.0M
2023-08-24 39.10 39.50 39.05 39.50 0.0M
2023-08-23 39.80 39.80 38.55 39.05 0.1M
2023-08-22 38.26 39.04 38.26 38.53 0.1M
2023-08-21 37.75 38.21 37.62 38.12 0.0M
2023-08-18 37.80 37.80 37.80 37.80 0.0M
2023-08-17 37.71 37.71 37.71 37.71 0.0M
2023-08-16 37.66 37.80 37.66 37.75 0.0M
2023-08-15 37.71 37.75 37.71 37.71 0.0M
2023-08-14 37.62 37.66 37.57 37.66 0.0M
2023-08-11 37.66 37.84 37.66 37.71 0.0M
2023-08-10 41.25 41.25 41.15 41.15 0.0M
2023-08-09 41.20 41.20 41.00 41.00 0.0M
2023-08-08 41.25 41.25 41.10 41.10 0.0M
2023-08-07 41.35 41.35 41.20 41.20 0.0M
2023-08-04 41.40 41.40 41.05 41.40 0.0M
2023-08-02 41.50 41.50 41.40 41.45 0.0M
2023-08-01 41.50 41.60 41.50 41.60 0.0M
2023-07-31 41.15 41.55 41.15 41.55 0.0M
2023-07-28 41.30 41.50 41.00 41.00 0.0M
2023-07-27 41.20 41.75 41.20 41.30 0.0M
2023-07-26 41.10 41.40 41.10 41.20 0.0M
2023-07-25 41.00 41.95 41.00 41.10 0.0M
2023-07-24 40.80 41.05 40.70 41.05 0.0M
2023-07-21 40.85 40.95 40.85 40.85 0.0M
2023-07-20 40.85 40.85 40.85 40.85 0.0M
2023-07-19 40.85 41.40 40.80 40.85 0.0M
2023-07-18 41.00 41.00 40.90 40.90 0.0M
2023-07-17 41.00 41.05 41.00 41.05 0.0M
2023-07-14 41.30 41.30 41.30 41.30 0.0M
2023-07-13 40.95 41.45 40.95 41.30 0.0M
2023-07-12 40.90 40.95 40.90 40.95 0.0M
2023-07-11 40.90 41.00 40.80 41.00 0.0M
2023-07-10 40.85 41.00 40.40 40.85 0.0M
2023-07-07 41.00 41.00 40.85 40.85 0.0M
2023-07-06 41.15 41.15 40.90 41.10 0.0M
2023-07-05 41.20 41.25 41.20 41.25 0.0M
2023-06-30 41.75 41.75 40.95 41.40 0.0M
2023-06-29 40.95 41.05 40.95 41.05 0.0M
2023-06-28 41.00 41.10 41.00 41.05 0.0M
2023-06-27 41.90 41.90 41.15 41.20 0.0M
2023-06-26 41.10 41.60 40.75 41.15 0.1M
2023-06-21 40.95 43.15 40.95 43.15 0.0M
2023-06-20 41.55 41.55 41.00 41.00 0.0M
2023-06-19 41.50 41.70 41.50 41.65 0.0M
2023-06-16 41.60 42.50 41.10 41.60 0.2M
2023-06-15 41.00 41.50 40.85 41.50 0.0M
2023-06-14 41.05 41.05 40.60 40.60 0.0M
2023-06-13 41.65 41.65 41.40 41.40 0.0M
2023-06-12 40.70 40.90 40.70 40.90 0.0M
2023-06-09 40.70 40.80 40.70 40.80 0.0M
2023-06-08 41.05 41.05 40.80 40.80 0.0M
2023-06-07 41.05 41.15 40.80 41.15 0.0M
2023-06-06 40.80 41.20 40.80 41.20 0.0M
2023-06-05 40.45 41.80 40.35 41.65 0.1M
2023-06-02 40.45 40.65 40.45 40.55 0.0M
2023-06-01 40.50 40.55 40.50 40.55 0.0M
2023-05-31 40.65 40.70 40.60 40.60 0.0M
2023-05-30 40.80 40.80 40.75 40.75 0.0M
2023-05-29 41.15 41.15 40.90 40.90 0.0M
2023-05-26 40.55 40.65 40.55 40.65 0.0M
2023-05-25 40.60 40.65 40.60 40.65 0.0M
2023-05-24 40.80 40.80 40.50 40.70 0.0M
2023-05-23 41.00 41.00 40.50 40.90 0.2M
2023-05-22 41.65 41.65 41.25 41.25 0.0M
2023-05-19 41.80 41.80 41.70 41.70 0.0M
2023-05-18 40.70 42.80 40.70 40.80 0.1M
2023-05-17 43.45 43.45 40.15 40.75 0.0M
2023-05-16 40.20 40.20 40.10 40.15 0.0M
2023-05-15 40.15 40.25 40.15 40.25 0.0M
2023-05-12 40.20 40.20 40.10 40.20 0.0M
2023-05-11 40.25 40.25 40.25 40.25 0.0M
2023-05-10 40.40 40.70 40.40 40.55 0.0M
2023-05-09 40.50 42.00 40.00 40.50 0.1M
2023-05-08 40.15 40.30 40.15 40.30 0.0M
2023-05-05 40.15 40.20 40.15 40.20 0.0M
2023-05-04 40.50 41.50 40.50 40.95 0.0M
2023-05-03 40.05 40.15 40.05 40.15 0.0M
2023-05-02 40.00 40.10 40.00 40.10 0.0M
2023-04-28 40.00 40.05 40.00 40.05 0.0M
2023-04-27 40.05 40.10 39.60 39.60 0.0M
2023-04-26 39.95 40.05 39.95 40.05 0.0M
2023-04-25 39.90 39.95 39.90 39.95 0.0M
2023-04-24 39.80 39.90 39.80 39.90 0.0M
2023-04-21 39.75 39.75 39.60 39.75 0.0M
2023-04-20 40.25 40.25 40.25 40.25 0.0M
2023-04-19 39.95 40.45 39.70 40.45 0.0M
2023-04-18 39.95 40.00 39.85 40.00 0.0M
2023-04-17 40.00 40.00 39.95 40.00 0.0M
2023-04-13 40.00 40.05 40.00 40.00 0.0M
2023-04-12 40.00 40.20 40.00 40.10 0.0M
2023-04-11 39.85 39.95 39.85 39.95 0.0M
2023-04-10 39.75 39.75 39.70 39.70 0.0M
2023-04-07 39.55 39.85 39.20 39.75 0.0M
2023-04-06 39.60 39.75 39.50 39.75 0.0M
2023-03-31 39.90 39.90 39.50 39.60 0.0M
2023-03-30 39.70 39.70 39.65 39.65 0.0M
2023-03-29 39.70 39.70 39.70 39.70 0.0M
2023-03-28 39.70 39.70 39.70 39.70 0.0M
2023-03-27 39.30 39.80 39.30 39.70 0.0M
2023-03-24 39.60 39.60 39.60 39.60 0.0M
2023-03-23 39.55 39.65 39.55 39.60 0.0M
2023-03-22 39.80 39.80 39.00 39.50 0.1M
2023-03-21 39.75 39.80 39.75 39.80 0.0M
2023-03-20 39.95 40.05 39.70 39.75 0.0M
2023-03-17 39.70 40.00 39.70 39.80 0.0M
2023-03-16 39.70 39.70 39.70 39.70 0.0M
2023-03-15 39.80 39.80 39.70 39.70 0.0M
2023-03-14 40.00 40.00 39.40 39.80 0.0M
2023-03-13 39.20 39.30 39.20 39.20 0.0M
2023-03-10 39.25 39.50 39.20 39.20 0.0M
2023-03-09 39.15 39.50 39.15 39.45 0.0M
2023-03-08 39.45 39.50 39.30 39.40 0.0M
2023-03-07 39.10 39.45 39.10 39.25 0.0M
2023-03-06 39.50 39.55 39.00 39.50 0.0M
2023-03-03 39.40 39.50 39.20 39.50 0.0M
2023-03-02 39.25 39.85 39.10 39.40 0.0M
2023-03-01 39.05 39.45 39.05 39.15 0.0M
2023-02-24 39.25 39.25 39.10 39.10 0.0M
2023-02-23 39.20 39.20 39.20 39.20 0.0M
2023-02-22 39.70 39.70 39.15 39.15 0.0M
2023-02-21 39.25 39.25 39.10 39.20 0.0M
2023-02-20 39.35 39.35 39.35 39.35 0.0M
2023-02-17 38.85 39.95 38.85 39.30 0.0M
2023-02-16 39.45 39.45 39.45 39.45 0.0M
2023-02-15 39.00 39.25 39.00 39.25 0.0M
2023-02-14 39.05 39.25 39.05 39.25 0.0M
2023-02-13 39.15 39.20 39.15 39.20 0.0M
2023-02-10 39.40 39.40 39.30 39.30 0.0M
2023-02-08 39.55 39.90 39.45 39.45 0.0M
2023-02-07 39.45 39.55 39.40 39.55 0.0M
2023-02-06 39.85 39.90 39.80 39.90 0.0M
2023-02-03 39.85 39.85 39.85 39.85 0.0M
2023-02-02 39.40 39.40 39.40 39.40 0.0M
2023-02-01 39.40 39.40 39.40 39.40 0.0M
2023-01-31 39.75 40.00 39.75 39.95 0.0M
2023-01-30 39.45 39.65 39.25 39.50 0.0M
2023-01-12 39.40 39.45 39.40 39.45 0.0M
2023-01-10 39.30 39.50 39.30 39.40 0.0M
2023-01-05 39.30 39.55 39.15 39.15 0.0M
2023-01-03 39.65 39.70 39.30 39.30 0.0M