和诠

6673
🏛️ 中国台湾 →
9.80
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
2022-12-29 10.00 10.00 10.00 10.00 0.0M
2022-12-28 10.00 10.00 10.00 10.00 0.0M
2022-12-27 9.84 9.99 9.84 9.84 0.0M
2022-12-23 10.35 10.35 10.35 10.35 0.0M
2022-12-22 10.00 10.05 9.95 9.95 0.0M
2022-12-19 10.45 10.45 10.45 10.45 0.0M
2022-12-15 10.15 10.25 10.15 10.25 0.0M
2022-12-14 10.25 10.25 10.25 10.25 0.0M
2022-12-13 10.25 10.25 10.25 10.25 0.0M
2022-12-12 9.80 9.80 9.80 9.80 0.0M
2022-12-08 10.30 10.30 10.30 10.30 0.0M
2022-12-07 10.20 10.20 10.20 10.20 0.0M
2022-12-06 10.05 10.05 10.05 10.05 0.0M
2022-12-02 10.05 10.05 10.05 10.05 0.0M
2022-12-01 9.65 10.00 9.65 10.00 0.0M
2022-11-29 9.70 10.20 9.70 10.20 0.0M
2022-11-22 10.20 10.20 10.20 10.20 0.0M
2022-11-21 9.80 9.80 9.80 9.80 0.0M
2022-11-18 9.80 9.80 9.80 9.80 0.0M
2022-11-17 9.70 9.80 9.60 9.70 0.0M
2022-11-11 10.10 10.10 10.10 10.10 0.0M
2022-11-08 9.75 9.90 9.75 9.90 0.0M
2022-11-07 9.41 9.49 9.40 9.40 0.0M
2022-11-01 9.90 9.90 9.90 9.90 0.0M
2022-10-31 9.90 9.90 9.90 9.90 0.0M
2022-10-28 9.90 9.90 9.90 9.90 0.0M
2022-10-27 9.99 9.99 9.50 9.90 0.0M
2022-10-26 9.99 9.99 9.99 9.99 0.0M
2022-10-25 9.98 10.00 9.60 10.00 0.0M
2022-10-24 10.45 10.45 10.45 10.45 0.0M
2022-10-21 11.00 11.00 10.95 10.95 0.0M
2022-10-20 10.55 10.55 10.45 10.45 0.0M
2022-10-19 10.05 10.55 10.05 10.55 0.0M
2022-10-18 9.90 10.10 9.46 10.10 2.1M
2022-10-17 10.05 10.05 10.05 10.05 0.0M
2022-10-14 9.96 9.96 9.96 9.96 0.0M
2022-10-13 9.52 9.53 9.52 9.52 0.0M
2022-10-12 10.05 10.05 9.17 9.52 0.0M
2022-10-07 10.05 10.05 10.05 10.05 0.0M
2022-10-06 9.55 10.05 9.55 10.05 0.0M
2022-10-05 10.15 10.15 9.50 9.80 0.1M
2022-10-04 10.45 10.45 10.15 10.15 0.0M
2022-10-03 10.90 10.95 10.45 10.45 0.0M
2022-09-30 11.45 11.45 11.45 11.45 0.0M
2022-09-27 12.55 12.55 11.40 11.45 0.0M
2022-09-26 13.15 13.15 12.00 12.00 0.0M
2022-09-23 12.50 12.50 12.50 12.50 0.0M
2022-09-20 13.15 13.15 13.15 13.15 0.0M
2022-09-19 12.95 12.95 12.80 12.80 0.0M
2022-09-15 13.15 13.15 13.15 13.15 0.0M
2022-09-14 13.15 13.15 13.15 13.15 0.0M
2022-09-13 13.15 13.15 13.10 13.10 0.0M
2022-09-12 12.50 12.95 12.50 12.95 0.0M
2022-09-08 13.15 13.15 13.15 13.15 0.0M
2022-09-07 13.15 13.15 13.15 13.15 0.0M
2022-09-06 13.15 13.15 12.50 12.60 0.0M
2022-09-05 12.55 13.15 12.55 13.15 0.0M
2022-09-02 13.15 13.15 13.15 13.15 0.0M
2022-08-31 13.15 13.15 13.15 13.15 0.0M
2022-08-30 12.55 12.95 12.55 12.95 0.0M
2022-08-29 13.15 13.15 13.15 13.15 0.0M
2022-08-26 12.60 12.60 12.60 12.60 0.0M
2022-08-25 13.10 13.10 12.50 12.50 0.0M
2022-08-24 13.25 13.25 12.55 12.65 0.0M
2022-08-23 13.40 13.40 13.40 13.40 0.0M
2022-08-17 13.40 13.40 13.40 13.40 0.0M
2022-08-15 13.40 13.40 13.30 13.30 0.0M
2022-08-12 13.65 13.70 13.60 13.60 0.0M
2022-08-10 14.35 14.35 14.35 14.35 0.0M
2022-08-09 13.80 14.00 13.80 14.00 0.0M
2022-08-05 14.50 14.50 14.50 14.50 0.0M
2022-08-04 14.00 14.45 14.00 14.45 0.0M
2022-08-03 14.60 14.60 14.60 14.60 0.0M
2022-08-02 14.10 14.10 14.10 14.10 0.0M
2022-08-01 14.05 14.05 13.60 14.00 0.0M
2022-07-29 14.75 14.75 14.75 14.75 0.0M
2022-07-28 14.75 14.75 14.75 14.75 0.0M
2022-07-27 13.50 14.70 13.50 14.10 0.0M
2022-07-25 12.85 13.50 12.85 13.50 0.0M
2022-07-22 12.90 12.90 12.90 12.90 0.0M
2022-07-20 13.00 13.00 13.00 13.00 0.0M
2022-07-19 12.90 12.90 12.90 12.90 0.0M
2022-07-13 13.25 13.25 13.15 13.15 0.0M
2022-07-12 13.15 13.15 13.15 13.15 0.0M
2022-07-11 13.25 13.35 13.25 13.35 0.0M
2022-07-08 13.35 13.35 13.35 13.35 0.0M
2022-07-05 13.30 13.30 13.30 13.30 0.0M
2022-07-04 13.90 13.90 13.25 13.25 0.0M
2022-07-01 13.80 13.80 13.80 13.80 0.0M
2022-06-28 13.80 13.80 13.80 13.80 0.0M
2022-06-27 14.50 14.50 14.30 14.30 0.0M
2022-06-24 13.80 13.80 13.80 13.80 0.0M
2022-06-20 13.80 14.50 13.80 14.50 0.0M
2022-06-15 14.20 14.20 14.20 14.20 0.0M
2022-06-14 13.50 13.60 13.50 13.60 0.0M
2022-06-13 13.40 13.45 13.40 13.45 0.0M
2022-06-07 13.60 13.65 13.50 13.50 0.0M
2022-06-02 13.75 13.75 13.75 13.75 0.0M
2022-06-01 13.75 13.75 13.75 13.75 0.0M
2022-05-31 13.75 13.75 13.75 13.75 0.0M
2022-05-30 13.75 13.75 13.15 13.20 0.0M
2022-05-26 13.75 13.75 13.75 13.75 0.0M
2022-05-25 13.75 13.75 13.75 13.75 0.0M
2022-05-24 13.75 13.75 13.75 13.75 0.0M
2022-05-23 13.60 13.65 13.30 13.30 0.0M
2022-05-20 12.95 13.45 12.95 13.45 0.0M
2022-05-19 13.50 13.50 12.90 13.45 0.0M
2022-05-17 14.10 14.15 14.10 14.15 0.0M
2022-05-16 14.80 14.80 14.80 14.80 0.0M
2022-05-13 14.10 14.80 14.10 14.80 0.0M
2022-05-12 14.75 14.75 14.75 14.75 0.0M
2022-05-11 15.40 15.40 15.40 15.40 0.0M
2022-05-10 15.40 16.10 15.40 16.10 0.0M
2022-05-03 16.20 16.20 16.20 16.20 0.0M
2022-04-29 16.20 16.20 16.20 16.20 0.0M
2022-04-26 16.20 16.20 16.20 16.20 0.0M
2022-04-25 16.15 16.25 15.45 16.15 0.0M
2022-04-22 16.25 16.40 16.25 16.40 0.0M
2022-04-20 16.30 17.10 16.25 17.05 0.0M
2022-04-19 17.80 17.80 16.95 17.05 0.0M
2022-04-18 17.70 18.00 17.10 17.85 0.0M
2022-04-14 18.10 18.10 18.00 18.00 0.0M
2022-04-13 18.00 18.10 18.00 18.10 0.0M
2022-04-12 18.10 18.10 17.40 18.00 0.0M
2022-04-11 17.40 18.30 17.40 18.30 0.0M
2022-04-08 17.85 17.85 17.40 17.85 0.0M
2022-04-07 17.70 17.70 17.70 17.70 0.0M
2022-04-06 18.50 18.50 17.60 17.70 0.0M
2022-03-31 19.00 19.00 19.00 19.00 0.0M
2022-03-29 19.00 19.00 18.95 18.95 0.0M
2022-03-28 18.10 18.10 18.10 18.10 0.0M
2022-03-25 18.15 19.00 18.15 19.00 0.0M
2022-03-24 18.60 19.10 18.05 18.70 0.0M
2022-03-23 18.80 19.10 18.80 18.90 0.0M
2022-03-22 18.90 19.10 18.80 19.10 0.0M
2022-03-21 18.90 19.50 18.90 19.45 0.0M
2022-03-18 18.90 19.70 18.90 18.90 0.0M
2022-03-17 18.80 19.75 18.80 19.70 0.0M
2022-03-16 18.90 19.85 18.90 19.70 0.0M
2022-03-15 18.75 19.70 18.75 19.50 0.0M
2022-03-14 19.60 20.00 19.10 19.45 0.0M
2022-03-11 20.10 20.20 19.20 19.60 0.0M
2022-03-10 19.70 20.00 19.20 20.00 0.0M
2022-03-09 20.00 20.70 19.70 19.70 0.0M
2022-03-08 20.10 20.40 19.40 19.90 0.1M
2022-03-07 20.20 20.20 19.90 20.00 0.1M
2022-03-04 20.40 21.00 20.10 21.00 0.0M
2022-03-03 21.35 21.40 20.50 20.50 0.0M
2022-03-02 21.10 21.35 20.30 20.50 0.0M
2022-03-01 21.30 21.30 20.20 21.10 0.0M
2022-02-25 20.20 21.50 19.90 20.50 0.1M
2022-02-24 19.50 20.70 19.50 20.00 0.1M
2022-02-23 19.40 20.20 19.40 20.00 0.1M
2022-02-22 19.40 20.20 19.30 20.20 0.0M
2022-02-21 19.20 20.20 19.20 20.10 0.0M
2022-02-18 19.30 19.40 19.20 19.40 0.0M
2022-02-17 19.40 20.10 19.20 19.60 0.0M
2022-02-16 19.10 19.50 19.10 19.30 0.0M
2022-02-15 19.40 19.55 19.00 19.55 0.1M
2022-02-14 18.90 20.00 18.90 20.00 0.1M
2022-02-11 19.00 20.00 18.90 20.00 0.0M
2022-02-10 18.60 21.00 18.60 19.80 0.1M
2022-02-09 18.60 19.40 18.60 19.40 0.0M
2022-02-08 18.45 19.50 18.45 19.50 0.0M
2022-02-07 18.35 19.50 18.35 19.50 0.0M
2022-01-26 18.55 19.40 18.40 19.20 0.0M
2022-01-25 18.80 19.60 18.60 19.55 0.0M
2022-01-24 18.50 19.60 18.50 19.60 0.0M
2022-01-21 18.55 19.30 18.50 19.30 0.0M
2022-01-20 19.10 20.00 18.55 18.70 0.0M
2022-01-19 19.20 20.00 19.20 20.00 0.0M
2022-01-18 19.20 20.10 19.20 19.50 0.0M
2022-01-17 19.30 20.10 19.10 20.10 0.0M
2022-01-14 20.00 20.00 18.45 19.20 0.0M
2022-01-13 20.10 20.10 18.55 19.60 0.0M
2022-01-12 20.20 20.90 19.50 20.00 0.1M
2022-01-11 19.20 20.20 19.20 20.20 0.0M
2022-01-10 22.50 22.50 19.20 19.20 0.2M
2022-01-07 21.40 23.10 21.20 21.70 0.1M
2022-01-06 21.90 23.15 21.50 22.50 0.1M
2022-01-05 21.10 23.05 20.80 21.40 0.1M
2022-01-04 21.05 21.40 20.50 21.10 0.0M
2022-01-03 20.50 21.20 20.00 21.05 0.0M