九旸电子

8040
🏛️ 中国台湾 →
54.10
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 76.20 77.00 74.30 74.60 0.0M
2021-12-29 75.90 76.80 75.30 76.10 0.0M
2021-12-28 77.80 78.40 75.00 75.10 0.0M
2021-12-27 74.60 78.00 74.20 77.20 0.0M
2021-12-24 74.20 78.00 74.00 74.60 0.0M
2021-12-23 73.60 74.00 72.60 72.80 0.0M
2021-12-22 73.50 74.90 72.60 72.60 0.0M
2021-12-21 72.00 73.40 71.70 71.70 0.0M
2021-12-20 70.00 73.20 69.80 71.50 0.0M
2021-12-17 74.00 74.50 72.00 72.20 0.0M
2021-12-16 75.00 76.40 73.30 74.10 0.0M
2021-12-15 70.90 73.30 70.00 72.40 0.0M
2021-12-14 72.70 73.40 68.20 69.60 0.0M
2021-12-13 73.00 75.00 72.20 72.70 0.0M
2021-12-10 75.70 76.30 73.00 73.30 0.0M
2021-12-09 76.90 79.00 75.50 75.50 0.0M
2021-12-08 77.10 79.20 76.10 76.20 0.0M
2021-12-07 79.20 79.70 77.10 77.20 0.0M
2021-12-06 77.70 81.60 77.20 79.80 0.0M
2021-12-03 78.80 80.80 77.10 77.10 0.0M
2021-12-02 80.40 82.50 77.00 77.00 0.0M
2021-12-01 71.70 78.50 71.20 78.50 0.0M
2021-11-30 71.50 73.80 71.40 71.40 0.0M
2021-11-29 69.50 71.90 68.00 70.10 0.0M
2021-11-26 77.70 78.10 71.40 71.40 0.0M
2021-11-25 79.50 81.50 76.30 77.70 0.0M
2021-11-24 73.30 80.50 73.20 78.30 0.0M
2021-11-23 78.10 79.60 73.00 75.50 0.0M
2021-11-22 76.50 81.90 75.60 79.20 0.0M
2021-11-19 82.50 83.90 75.00 76.10 0.0M
2021-11-18 82.80 84.90 80.80 82.10 0.0M
2021-11-17 84.00 85.40 79.50 81.60 0.0M
2021-11-16 80.80 87.60 79.00 82.80 0.0M
2021-11-15 74.80 79.70 74.00 79.70 0.0M
2021-11-12 70.00 76.30 66.90 72.50 0.0M
2021-11-11 66.90 69.90 66.50 69.90 0.0M
2021-11-10 66.10 68.00 65.50 66.90 0.0M
2021-11-09 65.50 68.50 65.40 66.10 0.0M
2021-11-08 67.50 67.60 64.50 64.80 0.0M
2021-11-05 66.90 66.90 64.20 66.00 0.0M
2021-11-04 65.00 67.80 64.00 64.80 0.0M
2021-11-03 63.70 65.90 61.90 63.60 0.0M
2021-11-02 69.00 70.60 62.40 62.90 0.0M
2021-11-01 69.50 70.70 68.50 69.00 0.0M
2021-10-29 71.00 72.00 68.10 68.60 0.0M
2021-10-28 67.50 69.80 66.80 68.10 0.0M
2021-10-27 67.00 70.20 66.70 67.50 0.0M
2021-10-26 64.70 70.10 64.10 67.80 0.0M
2021-10-25 63.90 65.70 63.00 63.80 0.0M
2021-10-22 64.40 65.60 62.50 65.00 0.0M
2021-10-21 57.20 62.70 57.10 62.30 0.0M
2021-10-20 54.90 58.90 54.20 57.60 0.0M
2021-10-19 53.80 55.40 53.20 54.70 0.0M
2021-10-18 52.70 53.50 52.20 52.50 0.0M
2021-10-15 53.20 53.40 52.00 52.30 0.0M
2021-10-14 52.50 53.60 50.60 51.50 0.0M
2021-10-13 55.10 55.80 50.60 51.30 0.0M
2021-10-12 54.00 55.90 53.60 54.00 0.0M
2021-10-08 56.90 58.90 55.50 56.20 0.0M
2021-10-07 54.10 57.80 54.10 56.30 0.0M
2021-10-06 54.80 56.40 53.20 53.30 0.0M
2021-10-05 51.70 55.20 49.05 54.50 0.0M
2021-10-04 59.20 60.50 53.20 53.30 0.0M
2021-10-01 62.50 63.90 58.40 59.00 0.0M
2021-09-30 62.20 65.10 61.90 64.40 0.0M
2021-09-29 67.90 68.40 62.60 62.60 0.0M
2021-09-28 67.00 71.50 65.00 69.50 0.0M
2021-09-27 60.80 66.30 60.50 66.30 0.0M
2021-09-24 59.70 61.50 59.40 60.30 0.0M
2021-09-23 60.00 60.60 58.60 58.80 0.0M
2021-09-22 60.00 60.60 58.50 59.30 0.0M
2021-09-17 61.20 62.60 60.50 61.70 0.0M
2021-09-16 62.30 62.80 60.50 61.50 0.0M
2021-09-15 61.10 63.10 60.10 62.20 0.0M
2021-09-14 61.70 64.10 61.50 61.80 0.0M
2021-09-13 58.70 64.00 57.60 61.30 0.0M
2021-09-10 58.00 58.80 57.40 58.50 0.0M
2021-09-09 55.90 59.50 55.90 58.00 0.0M
2021-09-08 58.20 59.80 56.00 56.40 0.0M
2021-09-07 61.60 62.40 57.90 58.20 0.0M
2021-09-06 64.00 64.10 60.00 61.60 0.0M
2021-09-03 63.20 64.10 61.50 63.20 0.0M
2021-09-02 64.70 66.00 62.50 63.20 0.0M
2021-09-01 63.40 65.40 62.50 64.70 0.0M
2021-08-31 62.30 62.30 60.50 62.00 0.0M
2021-08-30 62.40 63.20 60.40 62.30 0.0M
2021-08-27 64.00 64.50 61.60 62.40 0.0M
2021-08-26 63.00 66.80 60.80 64.00 0.0M
2021-08-25 58.00 62.30 57.40 62.30 0.0M
2021-08-24 60.00 61.50 56.40 56.70 0.0M
2021-08-23 57.00 60.00 56.20 59.50 0.0M
2021-08-20 56.00 56.80 53.00 56.00 0.0M
2021-08-19 59.50 59.60 53.90 56.30 0.0M
2021-08-18 55.00 59.50 52.00 59.50 0.0M
2021-08-17 58.60 60.60 53.50 56.00 0.0M
2021-08-16 60.70 60.70 55.70 58.30 0.0M
2021-08-13 62.50 62.50 58.40 60.80 0.0M
2021-08-12 61.00 61.00 58.90 61.00 0.0M
2021-08-11 63.90 64.50 58.80 59.10 0.0M
2021-08-10 65.70 65.70 61.00 64.60 0.0M
2021-08-09 68.00 68.20 64.00 64.40 0.0M
2021-08-06 68.90 69.50 67.50 67.80 0.0M
2021-08-05 70.50 70.90 68.80 68.90 0.0M
2021-08-04 70.90 71.20 69.00 70.50 0.0M
2021-08-03 68.70 71.70 68.00 70.70 0.0M
2021-08-02 67.50 69.50 64.10 68.00 0.0M
2021-07-30 70.80 71.50 67.10 67.50 0.0M
2021-07-29 67.30 68.70 60.50 68.70 0.0M
2021-07-28 73.50 73.50 66.60 66.80 0.0M
2021-07-27 71.80 74.80 70.30 74.00 0.0M
2021-07-26 69.60 71.80 69.60 70.40 0.0M
2021-07-23 73.80 73.80 69.50 70.40 0.0M
2021-07-22 69.90 72.50 67.50 71.00 0.0M
2021-07-21 69.50 71.10 67.90 68.70 0.0M
2021-07-20 69.00 69.80 67.10 67.10 0.0M
2021-07-19 71.50 71.80 69.00 70.20 0.0M
2021-07-16 70.90 72.80 69.80 71.50 0.0M
2021-07-15 72.00 74.10 70.00 71.10 0.0M
2021-07-14 76.80 76.80 70.10 72.00 0.0M
2021-07-13 76.50 79.40 73.50 75.70 0.0M
2021-07-12 73.00 77.60 70.00 75.60 0.0M
2021-07-09 69.30 75.20 69.00 72.70 0.0M
2021-07-08 69.40 71.60 68.50 69.00 0.0M
2021-07-07 70.60 72.70 68.20 69.50 0.0M
2021-07-06 76.70 77.30 70.30 71.00 0.0M
2021-07-05 76.50 81.40 73.60 77.40 0.0M
2021-07-02 79.00 79.00 74.50 77.00 0.0M
2021-07-01 73.00 79.70 71.20 79.70 0.0M
2021-06-30 68.50 72.80 67.50 72.50 0.0M
2021-06-29 70.50 70.50 67.80 68.00 0.0M
2021-06-28 70.00 70.30 68.20 69.30 0.0M
2021-06-25 68.30 72.50 68.30 70.00 0.0M
2021-06-24 68.80 68.80 66.90 67.50 0.0M
2021-06-23 67.90 69.00 65.80 67.50 0.0M
2021-06-22 68.50 69.20 66.40 66.80 0.0M
2021-06-21 68.50 70.50 63.60 67.90 0.0M
2021-06-18 69.70 75.00 68.00 70.50 0.0M
2021-06-17 61.60 69.70 60.60 69.70 0.0M
2021-06-16 60.40 63.40 58.90 63.40 0.0M
2021-06-15 57.70 57.70 57.70 57.70 0.0M
2021-06-11 48.45 52.50 47.45 52.50 0.0M
2021-06-10 46.75 48.45 46.00 47.80 0.0M
2021-06-09 46.00 48.50 45.00 46.75 0.0M
2021-06-08 46.50 47.10 45.10 45.15 0.0M
2021-06-07 45.20 47.35 44.00 46.25 0.0M
2021-06-04 47.15 47.15 45.05 45.10 0.0M
2021-06-03 47.40 48.20 46.00 46.70 0.0M
2021-06-02 49.80 51.10 46.05 47.40 0.0M
2021-06-01 45.75 49.95 45.40 49.95 0.0M
2021-05-31 45.70 46.55 44.80 45.45 0.0M
2021-05-28 45.65 46.60 45.00 45.10 0.0M
2021-05-27 45.85 46.70 44.30 44.90 0.0M
2021-05-26 49.15 49.20 45.50 46.85 0.0M
2021-05-25 46.00 49.25 45.00 49.10 0.0M
2021-05-24 42.90 45.95 41.00 44.95 0.0M
2021-05-21 41.00 44.15 41.00 44.15 0.0M
2021-05-20 40.85 40.95 39.20 40.15 0.0M
2021-05-19 39.05 41.90 39.00 40.05 0.0M
2021-05-18 36.50 39.05 36.20 39.05 0.0M
2021-05-17 36.95 38.70 35.50 35.50 0.0M
2021-05-14 42.00 42.65 37.90 39.40 0.0M
2021-05-13 35.00 40.45 33.75 39.50 0.0M
2021-05-12 39.80 41.95 35.90 37.00 0.0M
2021-05-11 42.55 43.00 39.70 39.80 0.0M
2021-05-10 48.00 48.60 44.05 44.10 0.0M
2021-05-07 43.50 47.85 43.50 47.55 0.0M
2021-05-06 46.90 47.50 43.80 44.00 0.0M
2021-05-05 44.40 47.80 43.00 45.60 0.0M
2021-05-04 47.65 48.50 41.40 44.20 0.0M
2021-05-03 50.00 50.40 46.00 46.00 0.0M
2021-04-29 51.90 54.80 50.90 50.90 0.0M
2021-04-28 52.10 53.80 50.70 50.80 0.0M
2021-04-27 53.10 54.00 51.50 51.60 0.0M
2021-04-26 55.00 57.00 53.00 53.50 0.0M
2021-04-23 47.95 53.90 45.60 53.90 0.0M
2021-04-22 54.00 54.60 49.00 49.00 0.0M
2021-04-21 55.20 56.60 53.20 54.00 0.0M
2021-04-20 53.50 57.00 52.40 55.20 0.0M
2021-04-19 57.00 57.70 53.00 53.50 0.0M
2021-04-16 63.00 63.00 58.00 58.60 0.0M
2021-04-15 54.00 57.30 53.80 57.30 0.0M
2021-04-14 56.50 57.90 49.50 52.10 0.0M
2021-04-13 58.30 62.50 55.00 55.00 0.0M
2021-04-12 64.20 64.50 60.30 60.30 0.0M
2021-04-09 75.60 78.40 65.90 67.00 0.0M
2021-04-08 73.50 78.20 71.10 71.70 0.0M
2021-04-07 66.70 71.10 66.70 71.10 0.0M
2021-04-06 63.00 64.70 61.00 64.70 0.0M
2021-04-01 65.00 65.00 60.00 62.10 0.0M
2021-03-31 63.70 64.80 61.80 63.50 0.0M
2021-03-30 59.10 62.00 59.00 62.00 0.0M
2021-03-29 55.20 58.00 55.20 57.70 0.0M
2021-03-26 55.00 55.20 53.00 55.20 0.0M
2021-03-25 51.80 54.60 51.80 54.60 0.0M
2021-03-24 52.00 53.20 50.90 50.90 0.0M
2021-03-23 63.10 64.40 56.50 56.50 0.0M
2021-03-22 59.80 63.80 59.80 62.70 0.0M
2021-03-19 52.90 58.30 50.90 58.20 0.0M
2021-03-18 47.40 53.00 46.00 53.00 0.1M
2021-03-17 46.75 48.20 42.20 48.20 0.1M
2021-03-16 43.90 43.90 43.90 43.90 0.0M
2021-03-15 37.85 39.95 37.50 39.95 0.0M
2021-03-12 36.35 36.35 35.90 36.35 0.0M
2021-03-11 33.05 33.05 33.05 33.05 0.0M
2021-03-10 28.20 30.05 28.15 30.05 0.0M
2021-03-09 29.00 29.50 26.90 27.35 0.0M
2021-03-08 33.15 33.60 28.40 29.50 0.0M
2021-03-05 30.00 31.45 29.35 31.45 0.0M
2021-03-04 25.60 28.60 25.50 28.60 0.0M
2021-03-03 24.25 26.00 23.80 26.00 0.0M
2021-03-02 22.90 24.75 22.65 23.65 0.0M
2021-02-26 22.95 22.95 22.30 22.55 0.0M
2021-02-25 23.20 23.80 23.00 23.05 0.0M
2021-02-24 23.20 24.65 23.20 23.20 0.0M
2021-02-23 27.20 28.15 25.30 25.75 0.0M
2021-02-22 24.30 26.20 24.10 26.20 0.0M
2021-02-19 22.10 24.20 22.10 23.85 0.0M
2021-02-18 22.30 22.30 22.00 22.30 0.0M
2021-02-17 22.15 22.45 22.00 22.20 0.0M
2021-02-05 22.15 23.50 22.00 22.00 0.0M
2021-02-04 21.95 22.20 21.95 22.00 0.0M
2021-02-03 22.00 22.15 21.90 21.95 0.0M
2021-02-02 22.10 22.30 22.00 22.00 0.0M
2021-02-01 22.00 22.15 21.85 22.05 0.0M
2021-01-29 22.25 22.25 21.90 22.00 0.0M
2021-01-28 22.00 22.20 21.95 22.00 0.0M
2021-01-27 22.25 22.25 22.00 22.05 0.0M
2021-01-26 22.15 22.50 21.90 22.00 0.0M
2021-01-25 22.20 22.20 21.95 22.00 0.0M
2021-01-22 22.10 22.35 21.95 22.00 0.0M
2021-01-21 21.85 22.25 21.85 22.00 0.0M
2021-01-20 22.40 22.40 22.00 22.00 0.0M
2021-01-19 22.20 23.05 22.20 22.25 0.0M
2021-01-18 22.45 22.60 21.85 22.10 0.0M
2021-01-15 22.35 24.30 22.00 22.60 0.0M
2021-01-14 22.25 22.40 22.10 22.10 0.0M
2021-01-13 22.50 22.50 22.15 22.25 0.0M
2021-01-12 22.10 22.55 22.00 22.10 0.0M
2021-01-11 22.30 22.50 22.00 22.00 0.0M
2021-01-08 22.60 22.95 22.30 22.30 0.0M
2021-01-07 23.50 23.75 22.65 23.00 0.0M
2021-01-06 22.95 23.40 22.90 23.10 0.0M
2021-01-05 22.65 23.20 22.50 22.85 0.0M
2021-01-04 22.50 23.85 22.30 22.90 0.0M