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
2023-12-29 9.85 10.30 9.82 10.05 0.1M
2023-12-28 10.05 10.10 9.91 10.00 0.2M
2023-12-27 10.15 10.20 9.96 9.96 0.1M
2023-12-26 10.15 10.20 9.95 10.15 0.0M
2023-12-25 10.00 10.25 10.00 10.10 0.0M
2023-12-22 10.00 10.05 9.90 10.00 0.0M
2023-12-21 10.00 10.05 9.86 10.00 0.0M
2023-12-20 10.15 10.15 9.81 10.00 0.0M
2023-12-19 10.25 10.25 9.96 9.96 0.1M
2023-12-18 10.05 10.10 10.00 10.00 0.0M
2023-12-15 9.95 10.05 9.90 10.05 0.0M
2023-12-14 9.55 10.00 9.51 9.60 0.1M
2023-12-13 10.00 10.00 9.55 9.65 0.0M
2023-12-12 9.55 9.95 9.50 9.95 0.0M
2023-12-11 9.84 9.89 9.35 9.46 0.0M
2023-12-08 9.90 9.99 9.15 9.85 0.2M
2023-12-07 10.05 10.20 9.86 10.20 0.0M
2023-12-06 10.00 10.00 9.91 9.91 0.0M
2023-12-05 9.76 10.20 9.76 10.20 0.0M
2023-12-04 9.88 9.95 9.70 9.81 0.1M
2023-12-01 9.87 10.20 9.87 10.20 0.0M
2023-11-30 9.91 10.15 9.80 9.93 0.1M
2023-11-29 9.91 10.15 9.91 10.15 0.0M
2023-11-28 10.00 10.20 9.91 9.95 0.0M
2023-11-27 9.86 10.00 9.86 10.00 0.0M
2023-11-24 9.91 10.20 9.90 9.90 0.0M
2023-11-23 10.10 10.50 9.90 9.90 0.0M
2023-11-22 10.30 10.30 9.85 9.88 0.0M
2023-11-21 10.35 10.35 10.00 10.00 0.1M
2023-11-20 9.87 10.25 9.87 10.25 0.0M
2023-11-17 9.91 9.95 9.85 9.87 0.1M
2023-11-16 9.86 10.25 9.85 9.90 0.0M
2023-11-15 9.90 10.10 9.86 9.91 0.0M
2023-11-14 10.25 10.25 9.90 10.25 0.0M
2023-11-13 10.40 10.40 9.85 9.85 0.0M
2023-11-10 10.10 10.40 9.90 10.30 0.0M
2023-11-09 9.96 10.20 9.80 10.05 0.1M
2023-11-08 10.00 10.50 9.90 10.30 0.1M
2023-11-07 10.50 10.65 10.20 10.50 0.0M
2023-11-06 10.20 10.60 10.15 10.50 0.0M
2023-11-03 10.00 10.55 9.70 9.70 0.0M
2023-11-02 9.85 10.50 9.85 10.35 0.0M
2023-11-01 9.76 10.35 9.76 10.35 0.0M
2023-10-31 9.90 9.95 9.80 9.90 0.0M
2023-10-30 9.76 10.15 9.70 9.70 0.0M
2023-10-27 9.80 10.10 9.80 10.10 0.0M
2023-10-26 10.25 10.25 9.90 10.25 0.0M
2023-10-24 9.75 10.25 9.75 10.25 0.0M
2023-10-23 10.25 10.25 10.25 10.25 0.0M
2023-10-20 9.75 9.90 9.75 9.90 0.0M
2023-10-19 9.95 10.25 9.75 10.25 0.0M
2023-10-18 9.98 10.25 9.70 10.25 0.1M
2023-10-17 10.50 10.60 10.10 10.10 0.0M
2023-10-16 10.10 10.75 10.10 10.20 0.0M
2023-10-13 10.45 10.50 10.10 10.50 0.0M
2023-10-12 10.90 11.00 10.55 10.65 0.1M
2023-10-11 10.40 10.90 10.40 10.80 0.1M
2023-10-06 10.70 10.90 10.35 10.40 0.2M
2023-10-05 10.75 10.75 10.25 10.25 0.0M
2023-10-04 10.10 10.95 10.05 10.30 0.1M
2023-10-03 10.30 10.55 10.00 10.05 0.0M
2023-10-02 10.15 10.45 9.80 10.20 0.1M
2023-09-28 9.84 10.10 9.60 10.10 0.0M
2023-09-27 10.35 10.35 10.00 10.00 0.0M
2023-09-26 10.45 10.45 9.95 10.35 0.0M
2023-09-25 10.25 10.50 10.00 10.40 0.1M
2023-09-22 10.50 11.50 10.40 10.75 0.4M
2023-09-21 9.55 10.35 9.55 10.35 0.1M
2023-09-20 10.10 10.10 9.65 9.70 0.1M
2023-09-19 9.68 10.25 9.15 10.05 0.9M
2023-09-18 9.55 9.80 9.05 9.80 2.2M
2023-09-15 9.60 9.84 9.60 9.84 0.0M
2023-09-14 10.00 10.00 10.00 10.00 0.0M
2023-09-13 9.55 10.05 9.55 10.00 0.0M
2023-09-12 9.75 10.05 9.75 10.05 0.0M
2023-09-11 10.05 10.05 10.05 10.05 0.0M
2023-09-08 10.05 10.05 10.05 10.05 0.0M
2023-09-07 9.69 9.69 9.69 9.69 0.0M
2023-09-06 10.00 10.05 9.55 9.70 0.0M
2023-09-05 10.00 10.00 10.00 10.00 0.0M
2023-09-04 10.00 10.00 9.65 10.00 0.0M
2023-09-01 9.95 10.00 9.90 10.00 0.0M
2023-08-31 10.15 10.15 9.61 9.90 0.1M
2023-08-30 9.95 10.15 9.31 10.10 0.2M
2023-08-29 10.05 10.05 9.50 9.95 0.0M
2023-08-28 10.10 10.10 9.60 10.05 0.0M
2023-08-25 10.25 10.30 9.65 10.10 0.1M
2023-08-24 10.30 10.30 9.80 10.25 0.0M
2023-08-23 10.05 10.05 10.05 10.05 0.0M
2023-08-22 10.30 10.30 10.30 10.30 0.0M
2023-08-21 10.30 10.30 9.90 10.00 0.0M
2023-08-18 10.25 10.30 9.95 10.30 0.1M
2023-08-17 10.05 10.30 9.94 10.25 0.1M
2023-08-16 9.96 10.00 9.60 10.00 0.1M
2023-08-15 10.00 10.00 10.00 10.00 0.0M
2023-08-14 10.10 10.10 9.65 10.10 0.0M
2023-08-11 9.90 10.30 9.79 9.90 0.0M
2023-08-10 9.96 10.25 9.75 9.78 0.1M
2023-08-09 10.00 10.00 9.92 9.96 0.0M
2023-08-08 10.15 10.15 9.75 10.05 0.0M
2023-08-07 10.05 10.05 9.65 10.05 0.0M
2023-08-04 9.70 10.10 9.70 10.00 0.0M
2023-08-02 10.05 10.05 9.75 10.00 0.0M
2023-08-01 9.95 10.40 9.65 9.80 0.1M
2023-07-31 10.35 10.40 9.96 10.40 0.0M
2023-07-28 10.45 10.45 9.95 10.35 0.1M
2023-07-27 10.40 10.55 10.20 10.45 0.0M
2023-07-26 10.50 10.65 9.88 10.40 0.1M
2023-07-25 10.10 10.85 9.80 10.65 0.2M
2023-07-24 10.00 10.10 9.80 10.00 0.0M
2023-07-21 10.00 10.00 9.65 10.00 0.1M
2023-07-20 9.95 9.95 9.60 9.92 0.7M
2023-07-19 9.95 10.10 9.60 9.75 0.7M
2023-07-18 10.00 10.00 9.46 9.95 0.6M
2023-07-17 10.25 10.25 9.67 9.85 0.7M
2023-07-14 10.50 11.00 10.00 10.00 0.8M
2023-07-13 11.40 11.40 10.00 10.40 0.8M
2023-07-12 11.65 12.10 10.90 11.35 1.1M
2023-07-11 10.90 12.15 10.55 11.60 1.1M
2023-07-10 10.40 11.60 10.35 10.45 1.0M
2023-07-07 9.90 10.90 9.50 10.50 0.9M
2023-07-06 9.66 10.55 9.48 10.30 0.6M
2023-07-05 9.46 10.25 9.46 9.50 0.9M
2023-07-04 9.50 9.95 9.46 9.90 0.6M
2023-07-03 10.00 10.00 9.46 9.55 0.5M
2023-06-30 9.90 9.90 9.46 9.65 0.3M
2023-06-29 10.10 10.25 9.46 9.95 0.8M
2023-06-28 9.74 10.30 9.46 10.00 0.7M
2023-06-27 10.10 10.50 9.46 10.20 0.6M
2023-06-26 9.93 10.25 9.40 10.20 0.6M
2023-06-21 10.20 10.40 10.20 10.40 0.0M
2023-06-20 10.50 10.50 9.96 10.20 0.1M
2023-06-19 10.30 10.70 10.10 10.50 0.1M
2023-06-16 10.40 10.40 9.93 10.00 0.1M
2023-06-15 10.00 10.35 10.00 10.05 0.0M
2023-06-14 9.91 10.00 9.80 9.91 0.0M
2023-06-13 9.95 10.30 9.95 10.00 0.0M
2023-06-12 10.30 10.30 10.10 10.10 0.0M
2023-06-09 9.90 10.30 9.80 10.00 0.0M
2023-06-08 10.00 10.35 9.84 10.00 0.0M
2023-06-07 10.05 10.45 10.05 10.45 0.0M
2023-06-06 10.00 10.45 10.00 10.10 0.0M
2023-06-05 10.00 10.30 10.00 10.10 0.0M
2023-06-02 10.30 10.35 10.00 10.00 0.0M
2023-06-01 10.30 10.30 10.30 10.30 0.0M
2023-05-31 9.75 9.82 9.75 9.82 0.0M
2023-05-30 10.35 10.35 9.60 9.70 0.1M
2023-05-29 10.00 10.35 10.00 10.00 0.0M
2023-05-26 10.25 10.35 10.25 10.35 0.0M
2023-05-25 10.75 10.75 10.75 10.75 0.0M
2023-05-24 10.65 10.65 10.60 10.60 0.0M
2023-05-23 10.45 10.65 10.00 10.65 0.0M
2023-05-22 10.00 10.45 10.00 10.45 0.0M
2023-05-19 10.40 10.40 10.40 10.40 0.0M
2023-05-18 10.40 10.40 10.40 10.40 0.0M
2023-05-17 9.95 10.40 9.95 9.96 0.0M
2023-05-16 9.93 10.40 9.93 10.40 0.0M
2023-05-15 10.45 10.50 10.40 10.45 0.0M
2023-05-12 11.00 11.00 10.65 10.70 0.0M
2023-05-11 11.40 11.40 10.75 10.90 0.0M
2023-05-10 10.95 11.50 10.95 11.10 0.0M
2023-05-09 10.90 11.50 10.90 10.95 0.1M
2023-05-08 11.10 11.55 10.50 11.05 0.1M
2023-05-05 11.55 11.55 11.00 11.10 0.0M
2023-05-04 10.50 11.55 10.50 11.55 0.1M
2023-05-03 10.45 10.60 10.40 10.50 0.0M
2023-05-02 10.70 10.95 10.45 10.95 0.0M
2023-04-28 11.20 11.20 10.75 11.10 0.0M
2023-04-27 11.30 11.35 10.85 10.95 0.1M
2023-04-26 11.90 11.90 10.85 11.20 0.1M
2023-04-25 11.50 12.25 11.20 11.90 0.3M
2023-04-24 10.25 12.65 10.15 11.90 0.4M
2023-04-21 10.05 10.20 9.46 10.20 4.1M
2023-04-20 9.95 10.35 9.40 10.00 1.2M
2023-04-19 10.30 10.45 9.70 9.80 0.2M
2023-04-18 10.50 11.25 10.00 10.40 0.0M
2023-04-17 10.45 10.80 10.15 10.20 0.1M
2023-04-14 11.35 11.35 9.60 10.45 0.1M
2023-04-13 11.55 11.55 11.00 11.05 0.0M
2023-04-12 11.60 12.10 11.15 11.55 0.0M
2023-04-11 11.20 12.15 11.15 12.15 0.0M
2023-04-07 10.90 11.50 10.50 11.10 0.1M
2023-04-06 10.90 11.10 10.55 10.85 0.0M
2023-03-31 11.15 11.30 11.15 11.20 0.0M
2023-03-29 11.60 11.60 11.15 11.15 0.0M
2023-03-28 11.60 11.60 11.60 11.60 0.0M
2023-03-27 11.40 11.55 11.40 11.45 0.0M
2023-03-24 12.00 12.00 11.45 11.45 0.0M
2023-03-23 11.80 12.40 11.45 11.45 0.1M
2023-03-22 11.80 12.40 11.80 12.40 0.0M
2023-03-21 11.85 12.45 11.85 12.35 0.0M
2023-03-20 12.35 12.40 11.80 11.80 0.0M
2023-03-17 12.40 12.90 12.35 12.90 0.0M
2023-03-16 12.40 12.40 12.40 12.40 0.0M
2023-03-15 12.90 12.90 11.90 12.40 0.0M
2023-03-14 12.30 12.90 12.30 12.90 0.0M
2023-03-13 12.60 12.60 12.20 12.20 0.0M
2023-03-10 13.60 13.60 12.00 12.60 0.0M
2023-03-09 13.05 13.60 13.00 13.60 0.0M
2023-03-08 14.00 14.00 12.70 13.00 0.1M
2023-03-07 14.00 14.10 13.30 13.30 0.0M
2023-03-06 13.40 14.10 13.40 13.50 0.0M
2023-03-03 14.00 14.70 13.95 14.05 0.0M
2023-03-02 13.00 14.00 12.95 13.50 0.0M
2023-03-01 13.10 14.00 12.90 13.25 0.1M
2023-02-24 13.30 13.80 12.55 13.05 0.1M
2023-02-23 15.55 15.55 11.00 13.80 0.4M
2023-02-22 14.50 17.20 13.90 15.55 0.5M
2023-02-21 11.75 14.60 11.75 14.60 0.1M
2023-02-20 10.35 11.75 10.35 11.75 0.1M
2023-02-17 10.20 10.25 10.20 10.20 0.0M
2023-02-16 10.25 10.30 9.50 10.20 0.0M
2023-02-15 9.89 10.25 9.81 10.10 0.0M
2023-02-14 9.89 9.89 9.89 9.89 0.0M
2023-02-13 9.80 9.80 9.80 9.80 0.0M
2023-02-10 9.87 9.87 9.38 9.84 0.0M
2023-02-09 9.79 9.90 9.79 9.85 0.0M
2023-02-07 10.30 10.30 10.30 10.30 0.0M
2023-02-06 9.84 9.99 9.84 9.89 0.0M
2023-02-03 10.00 10.35 9.88 10.35 0.0M
2023-02-02 9.90 10.00 9.90 10.00 0.0M
2023-02-01 10.35 10.35 10.35 10.35 0.0M
2023-01-13 10.35 10.35 10.35 10.35 0.0M
2023-01-12 9.90 9.90 9.90 9.90 0.0M
2023-01-11 9.90 9.90 9.90 9.90 0.0M
2023-01-10 10.30 10.30 10.20 10.20 0.0M
2023-01-09 10.00 10.00 10.00 10.00 0.0M
2023-01-03 10.00 10.00 10.00 10.00 0.0M