久威国际

6114
🏛️ 中国台湾 →
30.45
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 23.30 23.30 23.15 23.20 0.0M
2021-12-29 23.50 23.50 23.10 23.45 0.0M
2021-12-28 23.30 23.45 23.00 23.40 0.0M
2021-12-27 23.20 23.55 23.00 23.00 0.0M
2021-12-24 23.00 23.10 22.80 23.00 0.0M
2021-12-23 23.15 23.15 22.80 23.00 0.0M
2021-12-22 23.10 23.20 22.85 22.90 0.0M
2021-12-21 22.80 23.00 22.80 22.85 0.0M
2021-12-20 22.90 23.00 22.85 23.00 0.0M
2021-12-17 23.10 23.10 22.85 23.05 0.0M
2021-12-16 23.15 23.15 22.80 23.05 0.0M
2021-12-15 22.80 23.00 22.65 23.00 0.0M
2021-12-14 22.90 23.00 22.70 23.00 0.0M
2021-12-13 22.90 23.10 22.85 23.05 0.0M
2021-12-10 23.25 23.25 22.80 23.15 0.0M
2021-12-09 23.20 23.40 23.00 23.15 0.0M
2021-12-08 23.15 23.30 22.90 23.05 0.0M
2021-12-07 23.20 23.20 22.90 23.10 0.0M
2021-12-06 23.25 23.35 22.90 23.20 0.0M
2021-12-03 22.70 23.35 22.70 23.25 0.0M
2021-12-02 22.95 23.20 22.70 23.15 0.0M
2021-12-01 23.30 23.30 22.80 23.10 0.0M
2021-11-30 23.55 23.55 22.70 22.90 0.0M
2021-11-29 23.05 23.05 22.45 22.95 0.0M
2021-11-26 23.25 23.25 22.75 23.10 0.0M
2021-11-25 23.30 23.35 23.00 23.15 0.0M
2021-11-24 22.90 23.15 22.85 23.10 0.0M
2021-11-23 23.05 23.15 22.85 23.15 0.0M
2021-11-22 23.20 23.30 22.90 23.30 0.0M
2021-11-19 23.30 23.30 22.95 23.20 0.0M
2021-11-18 23.35 23.35 23.00 23.00 0.0M
2021-11-17 23.35 23.35 23.10 23.15 0.0M
2021-11-16 23.40 23.40 22.95 23.15 0.0M
2021-11-15 23.00 23.00 22.80 22.90 0.0M
2021-11-12 23.00 23.15 22.70 22.95 0.0M
2021-11-11 23.35 23.35 22.75 23.00 0.0M
2021-11-10 23.10 23.45 22.75 22.95 0.0M
2021-11-09 23.10 23.10 22.60 22.90 0.0M
2021-11-08 22.90 22.90 22.80 22.85 0.0M
2021-11-05 23.10 23.10 22.80 22.90 0.0M
2021-11-04 22.90 23.00 22.70 23.00 0.0M
2021-11-03 22.55 23.20 22.55 22.60 0.0M
2021-11-02 22.45 22.55 22.35 22.45 0.0M
2021-11-01 22.75 22.75 22.40 22.40 0.0M
2021-10-29 22.85 22.85 22.20 22.50 0.0M
2021-10-28 22.50 22.65 22.50 22.50 0.0M
2021-10-27 22.50 22.50 22.20 22.50 0.0M
2021-10-26 22.50 22.50 22.25 22.50 0.0M
2021-10-25 21.85 22.70 21.85 22.25 0.0M
2021-10-22 22.65 23.25 22.30 22.50 0.0M
2021-10-21 22.30 22.75 22.30 22.65 0.0M
2021-10-20 23.15 23.15 22.10 22.60 0.0M
2021-10-19 22.80 22.80 22.35 22.55 0.0M
2021-10-18 22.90 23.05 22.50 22.50 0.0M
2021-10-15 23.60 23.60 22.70 22.70 0.0M
2021-10-14 23.65 24.05 23.05 23.05 0.0M
2021-10-13 24.00 24.45 23.00 24.10 0.0M
2021-10-12 23.95 24.60 23.90 23.90 0.0M
2021-10-08 22.30 23.85 22.00 23.50 0.0M
2021-10-07 22.60 22.60 22.30 22.50 0.0M
2021-10-06 22.45 22.45 22.30 22.30 0.0M
2021-10-05 22.30 22.55 22.30 22.50 0.0M
2021-10-04 22.75 22.75 22.00 22.40 0.0M
2021-10-01 22.50 22.80 22.25 22.50 0.0M
2021-09-30 22.00 22.50 22.00 22.50 0.0M
2021-09-29 22.20 22.70 22.00 22.00 0.0M
2021-09-28 22.30 22.90 22.30 22.85 0.0M
2021-09-27 22.20 22.60 22.10 22.40 0.0M
2021-09-24 22.75 22.75 22.50 22.50 0.0M
2021-09-23 22.40 22.40 22.00 22.10 0.0M
2021-09-22 22.10 22.20 21.80 22.10 0.0M
2021-09-17 21.85 22.10 21.70 22.10 0.0M
2021-09-16 21.55 21.70 21.40 21.70 0.0M
2021-09-15 21.60 21.75 21.50 21.70 0.0M
2021-09-14 21.95 21.95 21.55 21.65 0.0M
2021-09-13 21.55 22.00 21.50 21.60 0.0M
2021-09-10 22.05 22.10 21.70 21.70 0.0M
2021-09-09 21.65 21.95 21.55 21.95 0.0M
2021-09-08 21.85 22.00 21.55 21.90 0.0M
2021-09-07 21.95 22.30 21.70 22.30 0.0M
2021-09-06 22.50 22.50 21.70 22.30 0.0M
2021-09-03 22.40 22.80 22.05 22.55 0.0M
2021-09-02 22.30 22.40 21.85 22.15 0.0M
2021-09-01 22.15 22.20 22.15 22.20 0.0M
2021-08-31 22.15 22.40 21.85 22.20 0.0M
2021-08-30 21.80 22.15 21.80 22.15 0.0M
2021-08-27 22.55 22.55 22.45 22.50 0.0M
2021-08-26 22.40 22.65 22.35 22.65 0.0M
2021-08-25 22.40 22.60 22.35 22.40 0.0M
2021-08-24 22.60 22.80 22.35 22.45 0.0M
2021-08-23 23.10 23.10 22.25 22.55 0.0M
2021-08-20 22.30 22.30 21.85 22.30 0.0M
2021-08-19 22.10 22.35 21.50 22.35 0.0M
2021-08-18 22.45 22.45 21.70 22.35 0.0M
2021-08-17 22.50 22.50 21.80 22.30 0.0M
2021-08-16 22.50 22.80 21.50 22.20 0.0M
2021-08-13 23.10 23.10 22.30 22.55 0.0M
2021-08-12 23.30 23.50 23.10 23.15 0.0M
2021-08-11 23.75 23.75 23.05 23.50 0.0M
2021-08-10 24.10 24.80 23.50 23.65 0.0M
2021-08-09 25.45 25.60 25.30 25.60 0.0M
2021-08-06 25.45 25.50 25.35 25.50 0.0M
2021-08-05 25.50 25.55 25.35 25.55 0.0M
2021-08-04 25.80 25.80 25.50 25.60 0.0M
2021-08-03 25.65 25.75 25.60 25.65 0.0M
2021-08-02 25.65 25.90 25.60 25.65 0.0M
2021-07-30 25.65 26.20 25.50 25.65 0.0M
2021-07-29 25.80 25.80 25.60 25.65 0.0M
2021-07-28 26.15 26.15 25.05 25.75 0.0M
2021-07-27 25.70 26.10 25.45 25.80 0.0M
2021-07-26 25.65 26.25 25.55 26.00 0.0M
2021-07-23 26.05 26.05 25.45 25.95 0.0M
2021-07-22 25.90 26.00 25.75 25.90 0.0M
2021-07-21 26.00 26.00 25.70 25.90 0.0M
2021-07-20 26.20 26.30 25.75 25.75 0.0M
2021-07-19 26.60 26.60 26.20 26.45 0.0M
2021-07-16 26.60 26.70 25.75 26.60 0.0M
2021-07-15 26.40 26.95 26.20 26.60 0.0M
2021-07-14 26.25 26.40 25.85 26.20 0.0M
2021-07-13 27.00 27.00 25.80 26.15 0.0M
2021-07-12 26.45 27.50 26.45 26.65 0.0M
2021-07-09 24.35 26.10 24.35 25.65 0.0M
2021-07-08 24.00 24.00 23.50 23.85 0.0M
2021-07-07 23.95 24.00 23.55 23.85 0.0M
2021-07-06 24.00 24.00 23.70 23.90 0.0M
2021-07-05 24.10 24.40 23.55 24.00 0.0M
2021-07-02 24.00 24.00 23.65 24.00 0.0M
2021-07-01 23.90 24.15 23.50 24.00 0.0M
2021-06-30 23.85 23.90 23.55 23.90 0.0M
2021-06-29 24.30 24.30 23.50 23.90 0.0M
2021-06-28 24.50 24.50 24.20 24.30 0.0M
2021-06-25 24.40 24.50 24.15 24.35 0.0M
2021-06-24 24.40 24.40 24.00 24.15 0.0M
2021-06-23 23.30 24.50 23.30 24.45 0.0M
2021-06-22 23.55 24.25 23.20 23.70 0.0M
2021-06-21 23.60 23.60 23.40 23.55 0.0M
2021-06-18 23.80 23.80 23.55 23.80 0.0M
2021-06-17 23.25 23.75 23.25 23.60 0.0M
2021-06-16 23.25 24.00 23.25 23.30 0.0M
2021-06-15 23.70 23.85 23.00 23.85 0.0M
2021-06-11 24.05 24.15 23.55 23.95 0.0M
2021-06-10 24.20 24.20 23.30 23.60 0.0M
2021-06-09 24.30 24.50 24.00 24.50 0.0M
2021-06-08 24.60 24.75 24.30 24.30 0.0M
2021-06-07 24.10 24.45 23.75 24.35 0.0M
2021-06-04 24.30 24.70 24.10 24.10 0.0M
2021-06-03 24.50 24.65 24.30 24.60 0.0M
2021-06-02 24.85 24.85 24.20 24.50 0.0M
2021-06-01 24.05 24.55 24.05 24.40 0.0M
2021-05-31 24.65 24.70 24.30 24.30 0.0M
2021-05-28 24.25 24.35 24.15 24.30 0.0M
2021-05-27 24.10 24.10 23.80 24.10 0.0M
2021-05-26 24.10 24.60 24.10 24.20 0.0M
2021-05-25 23.95 24.30 23.95 24.30 0.0M
2021-05-24 24.50 24.50 23.70 23.90 0.0M
2021-05-21 24.00 24.00 23.70 23.80 0.0M
2021-05-20 23.40 24.00 23.40 23.85 0.0M
2021-05-19 23.20 23.40 22.95 23.40 0.0M
2021-05-18 22.50 23.75 22.50 23.60 0.0M
2021-05-17 22.80 23.50 22.00 22.50 0.0M
2021-05-14 24.15 24.50 24.00 24.25 0.0M
2021-05-13 25.00 25.00 23.80 24.10 0.0M
2021-05-12 26.55 26.55 24.55 25.60 0.0M
2021-05-11 27.20 27.25 26.20 26.90 0.0M
2021-05-10 27.50 27.55 27.05 27.15 0.0M
2021-05-07 27.10 27.75 27.10 27.55 0.0M
2021-05-06 27.40 27.45 26.65 27.15 0.0M
2021-05-05 26.90 27.50 26.70 26.75 0.0M
2021-05-04 28.20 28.20 26.45 26.90 0.0M
2021-05-03 30.00 30.00 28.15 28.15 0.0M
2021-04-29 30.00 30.95 29.70 29.70 0.0M
2021-04-28 29.20 30.50 29.20 29.90 0.0M
2021-04-27 29.10 29.55 29.10 29.15 0.0M
2021-04-26 30.00 30.00 29.15 29.20 0.0M
2021-04-23 28.85 30.00 28.80 30.00 0.0M
2021-04-22 30.30 30.70 29.05 29.05 0.0M
2021-04-21 30.75 30.80 30.15 30.25 0.0M
2021-04-20 31.40 31.40 30.45 30.75 0.0M
2021-04-19 31.80 31.80 30.95 31.00 0.0M
2021-04-16 29.05 31.75 29.05 30.85 0.0M
2021-04-15 28.35 29.25 28.30 29.00 0.0M
2021-04-14 28.90 29.00 27.70 28.65 0.0M
2021-04-13 30.50 30.55 28.20 28.20 0.0M
2021-04-12 30.60 32.15 30.35 30.45 0.0M
2021-04-09 29.00 30.50 28.20 30.35 0.0M
2021-04-08 27.80 28.30 27.60 28.15 0.0M
2021-04-07 27.90 28.30 27.45 27.60 0.0M
2021-04-06 27.00 27.90 26.85 27.70 0.0M
2021-04-01 27.00 27.15 26.70 27.00 0.0M
2021-03-31 26.85 27.15 26.85 27.00 0.0M
2021-03-30 27.15 27.15 26.70 27.00 0.0M
2021-03-29 26.45 26.70 26.35 26.40 0.0M
2021-03-26 26.50 26.85 26.40 26.45 0.0M
2021-03-25 26.90 26.90 26.50 26.60 0.0M
2021-03-24 27.10 27.25 26.80 26.80 0.0M
2021-03-23 27.80 27.90 27.00 27.10 0.0M
2021-03-22 28.90 29.00 28.45 28.45 0.0M
2021-03-19 27.90 29.60 27.60 28.50 0.0M
2021-03-18 28.30 28.30 27.50 27.60 0.0M
2021-03-17 26.35 28.70 26.35 28.50 0.0M
2021-03-16 26.10 26.60 26.00 26.20 0.0M
2021-03-15 26.00 26.55 25.95 26.10 0.0M
2021-03-12 25.75 25.85 25.70 25.75 0.0M
2021-03-11 26.40 26.40 25.60 25.70 0.0M
2021-03-10 26.05 26.20 25.65 25.70 0.0M
2021-03-09 25.85 26.00 25.40 25.45 0.0M
2021-03-08 27.30 27.30 26.30 26.35 0.0M
2021-03-05 26.20 27.00 26.00 26.85 0.0M
2021-03-04 25.55 26.60 25.55 26.45 0.0M
2021-03-03 27.90 27.90 25.80 26.00 0.0M
2021-03-02 24.85 26.80 23.65 26.80 0.0M
2021-02-26 24.45 24.50 24.35 24.40 0.0M
2021-02-25 24.90 24.90 24.60 24.65 0.0M
2021-02-24 24.65 25.10 24.40 24.75 0.0M
2021-02-23 25.40 25.50 24.55 24.60 0.0M
2021-02-22 24.10 25.25 24.05 25.00 0.0M
2021-02-19 24.30 24.30 24.00 24.00 0.0M
2021-02-18 24.70 24.70 24.25 24.35 0.0M
2021-02-17 23.80 24.60 23.00 24.50 0.0M
2021-02-05 23.50 23.75 23.20 23.75 0.0M
2021-02-04 23.40 23.40 23.10 23.40 0.0M
2021-02-03 23.10 23.50 23.00 23.50 0.0M
2021-02-02 23.50 23.70 23.10 23.20 0.0M
2021-02-01 23.10 23.40 22.80 23.00 0.0M
2021-01-29 23.55 23.80 22.95 22.95 0.0M
2021-01-28 23.95 23.95 23.50 23.60 0.0M
2021-01-27 24.75 24.75 24.10 24.20 0.0M
2021-01-26 23.45 23.55 23.30 23.50 0.0M
2021-01-25 23.65 23.65 23.00 23.45 0.0M
2021-01-22 23.80 24.15 23.80 23.85 0.0M
2021-01-21 24.20 24.95 23.80 23.80 0.0M
2021-01-20 26.00 26.45 24.55 24.55 0.0M
2021-01-19 28.00 28.30 26.35 26.45 0.0M
2021-01-18 26.80 27.75 26.60 27.75 0.0M
2021-01-15 24.10 25.45 23.50 25.25 0.0M
2021-01-14 24.20 24.50 24.00 24.35 0.0M
2021-01-13 24.70 24.90 24.10 24.20 0.0M
2021-01-12 23.45 24.10 23.10 24.00 0.0M
2021-01-11 22.80 23.20 22.65 23.20 0.0M
2021-01-08 22.50 22.80 22.10 22.60 0.0M
2021-01-07 22.60 22.75 22.55 22.55 0.0M
2021-01-06 23.25 23.25 22.55 22.55 0.0M
2021-01-05 23.60 23.80 23.25 23.25 0.0M
2021-01-04 23.15 23.65 23.15 23.40 0.0M