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
2024-12-31 74.30 75.40 74.20 75.30 0.2M
2024-12-30 76.10 76.10 73.70 75.00 0.0M
2024-12-27 77.50 78.00 76.00 76.00 0.2M
2024-12-26 76.00 78.90 76.00 77.50 0.0M
2024-12-25 75.10 76.30 75.10 75.60 0.0M
2024-12-24 75.80 77.10 74.60 75.00 0.0M
2024-12-23 76.00 76.30 75.10 75.30 0.0M
2024-12-20 75.00 76.00 74.90 75.40 0.0M
2024-12-19 74.90 76.00 74.60 75.00 0.0M
2024-12-18 78.00 78.00 76.00 76.10 0.5M
2024-12-17 77.30 79.50 76.20 78.20 0.0M
2024-12-16 81.20 82.80 77.40 77.40 0.0M
2024-12-13 81.90 82.70 79.50 79.70 0.0M
2024-12-12 83.20 88.90 81.20 81.90 0.0M
2024-12-11 78.50 81.00 78.00 81.00 0.0M
2024-12-10 76.20 81.80 76.20 78.50 0.0M
2024-12-09 75.20 80.60 75.00 76.40 0.0M
2024-12-06 74.70 75.70 74.10 74.30 0.0M
2024-12-05 75.40 75.50 74.20 74.40 0.0M
2024-12-04 73.30 75.10 73.30 74.90 0.0M
2024-12-03 72.10 73.40 71.70 73.30 0.0M
2024-12-02 71.00 72.00 70.60 71.30 0.0M
2024-11-29 70.20 71.20 69.50 70.50 0.0M
2024-11-28 72.30 72.30 69.30 70.00 0.0M
2024-11-27 73.40 73.40 70.40 71.00 0.0M
2024-11-26 74.00 74.00 73.00 73.10 0.0M
2024-11-25 74.80 75.00 73.30 73.50 0.0M
2024-11-22 74.00 75.20 73.90 74.00 0.0M
2024-11-21 71.50 73.90 71.50 73.00 0.0M
2024-11-20 74.10 74.30 73.00 73.00 0.0M
2024-11-19 72.10 74.60 72.10 73.80 0.0M
2024-11-18 74.00 74.50 72.00 72.00 0.0M
2024-11-15 73.90 74.70 73.90 74.50 0.0M
2024-11-14 75.00 76.00 73.50 73.90 0.0M
2024-11-13 73.60 75.30 73.60 74.40 0.0M
2024-11-12 76.00 76.00 73.90 74.10 0.0M
2024-11-11 76.40 76.70 75.60 76.30 0.0M
2024-11-08 80.00 80.40 77.30 77.30 0.0M
2024-11-07 78.30 79.40 78.20 79.00 0.0M
2024-11-06 76.60 77.80 76.50 77.70 0.0M
2024-11-05 76.30 77.40 76.30 76.60 0.0M
2024-11-04 76.90 76.90 75.60 75.80 0.0M
2024-11-01 76.40 77.30 75.50 76.90 0.0M
2024-10-30 77.40 77.40 76.40 76.70 0.0M
2024-10-29 78.10 78.10 76.80 77.10 0.3M
2024-10-28 80.90 80.90 78.40 78.40 0.0M
2024-10-25 80.40 81.60 79.30 80.00 0.0M
2024-10-24 81.30 82.40 80.20 80.20 0.0M
2024-10-23 82.50 83.70 81.20 81.40 0.0M
2024-10-22 83.50 83.50 81.50 82.00 0.0M
2024-10-21 80.90 82.70 80.80 82.40 0.0M
2024-10-18 81.10 81.50 79.30 79.90 0.0M
2024-10-17 82.70 82.70 80.30 80.60 0.0M
2024-10-16 82.80 83.60 82.20 82.30 0.0M
2024-10-15 82.90 86.80 82.90 83.00 0.0M
2024-10-14 82.10 83.40 81.50 83.00 0.0M
2024-10-11 84.00 84.00 82.00 82.00 0.0M
2024-10-09 86.40 86.60 83.00 83.00 0.0M
2024-10-08 83.90 85.20 82.10 85.10 0.0M
2024-10-07 84.70 85.10 83.80 83.80 0.0M
2024-10-04 84.90 85.40 83.30 84.00 0.0M
2024-10-01 85.90 86.80 84.10 84.90 0.0M
2024-09-30 86.20 88.60 85.00 85.50 1.1M
2024-09-27 86.10 91.40 86.10 86.20 0.0M
2024-09-26 86.10 88.10 84.70 85.40 0.0M
2024-09-25 82.20 86.50 82.00 85.50 0.0M
2024-09-24 82.30 82.30 80.60 81.20 0.4M
2024-09-23 78.30 83.40 78.30 82.20 0.0M
2024-09-20 79.00 79.80 78.00 78.50 0.0M
2024-09-19 77.10 78.30 77.00 78.30 0.0M
2024-09-18 78.10 78.10 77.10 77.10 0.0M
2024-09-16 77.80 79.50 77.40 78.10 0.0M
2024-09-13 76.60 78.80 76.60 78.40 0.0M
2024-09-12 77.40 77.70 75.40 76.60 0.0M
2024-09-11 76.00 77.70 75.70 76.10 0.0M
2024-09-10 79.20 80.40 74.70 75.50 0.0M
2024-09-09 74.00 80.10 73.60 79.20 0.0M
2024-09-06 76.60 77.10 75.30 75.50 0.0M
2024-09-05 77.40 78.70 75.60 75.60 0.0M
2024-09-04 75.60 78.30 74.30 77.00 0.0M
2024-09-03 82.40 83.10 80.00 80.00 0.0M
2024-09-02 83.40 83.90 82.10 82.10 0.0M
2024-08-30 85.20 85.40 83.20 83.40 0.0M
2024-08-29 82.80 85.70 82.60 84.10 0.0M
2024-08-28 82.80 84.40 82.80 83.40 0.0M
2024-08-27 82.90 83.70 82.10 82.80 0.0M
2024-08-26 85.50 85.50 82.90 82.90 0.0M
2024-08-23 83.30 83.90 81.00 83.20 0.0M
2024-08-22 87.00 88.00 83.20 84.00 0.0M
2024-08-21 84.90 85.50 82.80 84.30 0.0M
2024-08-20 82.00 85.70 81.80 84.30 0.0M
2024-08-19 79.60 83.40 78.60 82.00 0.0M
2024-08-16 76.00 79.40 74.60 78.10 0.0M
2024-08-15 74.40 75.60 72.70 74.50 0.0M
2024-08-14 72.80 75.50 71.80 74.30 0.0M
2024-08-13 69.00 72.70 68.30 71.60 0.0M
2024-08-12 69.00 69.60 67.20 68.70 0.0M
2024-08-09 68.70 70.50 68.20 68.90 0.0M
2024-08-08 67.40 68.80 66.10 67.80 0.0M
2024-08-07 65.00 69.20 64.80 67.80 0.0M
2024-08-06 63.00 67.80 59.90 67.80 0.0M
2024-08-05 71.50 71.50 66.50 66.50 0.0M
2024-08-02 75.40 76.10 73.50 73.80 0.0M
2024-08-01 76.40 76.90 75.20 76.60 0.0M
2024-07-31 75.30 76.00 74.50 74.80 0.0M
2024-07-30 73.20 75.80 73.20 75.50 0.0M
2024-07-29 79.00 79.00 74.50 74.50 0.0M
2024-07-26 74.10 76.90 74.10 76.40 0.0M
2024-07-23 77.70 78.50 76.20 77.40 0.0M
2024-07-22 78.50 79.30 76.10 77.00 0.0M
2024-07-19 80.80 81.00 79.10 79.50 0.0M
2024-07-18 82.70 83.00 80.00 80.80 0.0M
2024-07-17 85.60 85.80 83.60 83.60 0.0M
2024-07-16 83.70 86.40 83.00 85.30 0.0M
2024-07-15 84.00 84.60 82.60 83.10 0.0M
2024-07-12 84.60 84.70 83.10 83.70 0.0M
2024-07-11 86.50 87.40 85.40 85.40 0.0M
2024-07-10 85.40 86.10 84.50 85.20 0.0M
2024-07-09 86.10 86.20 82.10 84.90 0.0M
2024-07-08 87.30 87.60 85.20 85.20 0.0M
2024-07-05 88.20 88.40 87.00 87.30 0.0M
2024-07-04 89.50 89.50 87.00 88.00 0.0M
2024-07-03 86.40 88.60 85.50 87.10 0.0M
2024-07-02 87.50 88.00 85.10 85.20 0.0M
2024-07-01 87.60 89.40 87.60 87.80 0.0M
2024-06-28 88.00 88.80 87.20 87.60 0.0M
2024-06-27 87.90 89.00 87.50 87.50 0.0M
2024-06-26 90.50 90.70 88.00 88.40 0.0M
2024-06-25 90.00 91.00 86.80 89.90 0.0M
2024-06-24 94.50 94.50 89.40 89.40 0.0M
2024-06-21 92.00 94.10 89.70 92.90 0.0M
2024-06-20 95.70 95.70 92.20 92.90 0.0M
2024-06-19 96.00 99.30 91.80 97.00 0.0M
2024-06-18 99.10 102.00 98.20 102.00 0.0M
2024-06-17 90.80 93.10 87.60 92.90 0.0M
2024-06-14 93.60 93.60 85.40 91.20 0.0M
2024-06-13 87.80 90.00 85.50 90.00 0.0M
2024-06-12 83.50 87.80 82.50 87.50 0.0M
2024-06-11 85.90 85.90 81.50 83.50 0.0M
2024-06-07 86.10 87.90 84.00 86.00 0.0M
2024-06-06 81.00 84.60 79.30 84.00 0.0M
2024-06-05 80.00 81.20 78.00 79.70 0.0M
2024-06-04 80.70 82.00 79.40 79.50 0.0M
2024-06-03 80.40 80.50 79.50 79.80 0.0M
2024-05-31 81.50 82.10 79.20 79.20 0.0M
2024-05-30 80.50 81.70 79.00 80.50 0.0M
2024-05-29 81.50 84.20 81.40 82.00 0.0M
2024-05-28 83.10 83.50 81.00 82.00 0.0M
2024-05-27 84.00 84.60 81.50 81.50 0.0M
2024-05-24 78.20 82.50 78.10 81.10 0.0M
2024-05-23 82.50 83.90 79.10 79.20 0.0M
2024-05-22 73.30 80.60 73.10 80.60 0.0M
2024-05-21 73.00 73.60 72.10 73.30 0.0M
2024-05-20 72.00 74.00 70.80 72.80 0.0M
2024-05-17 71.40 71.70 70.30 70.60 0.0M
2024-05-16 71.60 72.10 70.90 71.20 0.0M
2024-05-15 74.80 74.80 71.40 71.40 0.0M
2024-05-14 74.80 75.30 73.50 73.70 0.0M
2024-05-13 76.00 76.00 73.30 73.80 0.0M
2024-05-10 74.70 76.30 73.90 75.90 0.0M
2024-05-09 75.20 76.20 74.30 74.50 0.0M
2024-05-08 76.50 77.70 74.30 75.20 0.0M
2024-05-07 73.90 80.60 73.90 77.00 0.0M
2024-05-06 73.50 75.00 72.90 73.40 0.0M
2024-05-03 74.20 75.00 72.60 72.70 0.0M
2024-05-02 72.80 73.60 72.00 72.90 0.0M
2024-04-30 73.90 74.40 73.00 73.30 0.0M
2024-04-29 73.40 75.00 72.10 74.10 0.0M
2024-04-26 73.00 73.90 71.90 72.00 0.0M
2024-04-25 74.00 74.30 72.30 72.50 0.0M
2024-04-24 73.30 75.60 72.90 74.50 0.0M
2024-04-23 70.00 72.30 70.00 71.60 0.0M
2024-04-22 71.10 72.00 69.00 69.00 0.0M
2024-04-19 75.00 75.00 70.00 71.80 0.0M
2024-04-18 75.00 75.50 73.60 74.80 0.0M
2024-04-17 75.10 76.20 74.80 75.50 0.0M
2024-04-16 77.50 77.50 73.00 75.00 0.0M
2024-04-15 77.80 79.70 76.50 77.00 0.0M
2024-04-12 80.60 81.20 78.30 78.50 0.0M
2024-04-11 78.00 80.00 77.40 79.50 0.0M
2024-04-10 77.50 82.70 77.50 80.50 0.0M
2024-04-09 79.40 79.60 75.20 78.00 0.0M
2024-04-08 81.00 81.70 79.00 79.00 0.0M
2024-04-03 82.40 83.00 80.30 81.30 0.0M
2024-04-02 86.10 86.10 82.20 82.80 0.0M
2024-04-01 82.10 87.40 81.30 84.30 0.0M
2024-03-29 80.00 86.90 78.10 82.10 0.0M
2024-03-28 84.80 84.80 80.60 81.20 0.0M
2024-03-27 81.80 83.80 81.80 83.80 0.0M
2024-03-26 88.00 88.00 79.60 81.80 0.0M
2024-03-25 86.50 89.50 84.20 88.40 0.0M
2024-03-22 89.00 89.00 84.50 86.10 0.0M
2024-03-21 91.00 91.00 88.00 88.40 0.0M
2024-03-20 91.50 91.50 87.50 87.90 0.0M
2024-03-19 85.00 91.00 85.00 89.40 0.0M
2024-03-18 82.90 86.10 82.00 85.80 0.0M
2024-03-15 85.50 87.30 81.70 82.10 0.0M
2024-03-14 87.90 91.00 83.20 87.50 0.0M
2024-03-13 92.00 95.70 84.50 86.20 0.0M
2024-03-12 81.50 88.60 80.90 88.60 0.0M
2024-03-11 70.60 80.60 70.50 80.60 0.0M
2024-03-08 73.30 73.30 73.30 73.30 0.0M
2024-03-07 66.70 66.70 66.70 66.70 0.0M
2024-03-06 63.00 63.40 60.70 60.70 0.0M
2024-03-05 62.10 63.00 60.20 62.10 0.0M
2024-03-04 63.10 63.60 61.70 61.70 0.0M
2024-03-01 62.80 66.50 62.50 62.70 0.0M
2024-02-29 61.10 62.80 60.70 62.20 0.0M
2024-02-27 63.40 65.60 59.60 61.60 0.0M
2024-02-26 62.10 67.00 61.70 62.60 0.0M
2024-02-23 56.80 61.30 55.10 61.30 0.0M
2024-02-22 53.50 57.50 52.60 55.80 0.0M
2024-02-21 54.20 54.20 52.60 53.00 0.0M
2024-02-20 55.30 56.10 52.90 53.70 0.0M
2024-02-19 57.00 57.00 54.90 55.60 0.0M
2024-02-16 56.10 57.80 55.40 56.50 0.0M
2024-02-15 55.00 56.50 51.40 55.50 0.0M
2024-02-05 56.40 59.60 54.60 55.20 0.0M
2024-02-02 55.60 57.60 55.10 56.40 0.0M
2024-02-01 56.50 57.50 55.00 55.00 0.0M
2024-01-31 53.00 57.90 52.50 56.60 0.0M
2024-01-30 53.70 54.80 52.30 52.90 0.0M
2024-01-29 49.20 54.10 48.70 53.80 0.0M
2024-01-26 50.00 50.40 48.90 49.20 0.0M
2024-01-25 51.70 52.30 49.90 50.10 0.0M
2024-01-24 51.20 53.00 50.70 51.40 0.0M
2024-01-23 52.40 52.50 50.00 51.80 0.0M
2024-01-22 50.80 53.40 50.10 52.10 0.0M
2024-01-19 50.70 53.50 49.45 49.45 0.0M
2024-01-18 46.65 49.30 45.30 48.70 0.0M
2024-01-17 47.70 48.05 46.30 46.50 0.0M
2024-01-16 48.00 48.00 47.10 47.55 0.0M
2024-01-15 46.50 48.10 46.50 47.70 0.0M
2024-01-12 47.30 47.50 46.40 46.40 0.0M
2024-01-11 47.80 47.80 47.10 47.30 0.0M
2024-01-10 47.50 48.60 47.50 47.70 0.0M
2024-01-09 48.15 48.20 47.05 47.55 0.0M
2024-01-08 47.15 49.30 47.15 48.00 0.0M
2024-01-05 47.15 47.90 46.80 46.80 0.0M
2024-01-04 48.00 48.10 47.05 47.05 0.0M
2024-01-03 47.60 48.50 47.50 47.60 0.0M
2024-01-02 48.40 48.40 47.50 47.75 0.0M