久威国际

6114
🏛️ 中国台湾 →
30.65
最后更新: 2025-09-30
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 34.00 34.15 33.70 34.00 0.0M
2024-12-30 34.60 34.90 34.25 34.25 0.0M
2024-12-27 35.50 35.50 34.20 34.60 0.0M
2024-12-26 35.60 35.65 34.90 34.95 0.0M
2024-12-25 34.70 37.00 34.70 35.20 0.0M
2024-12-24 35.10 35.70 34.25 34.50 0.0M
2024-12-23 37.00 37.00 34.45 34.45 0.0M
2024-12-20 32.70 35.75 32.70 35.75 0.0M
2024-12-19 33.40 34.35 32.10 32.50 0.0M
2024-12-18 31.00 33.10 30.45 33.10 0.1M
2024-12-17 30.90 31.50 30.90 31.20 0.0M
2024-12-16 31.90 32.20 30.40 30.90 0.0M
2024-12-13 32.40 32.65 31.70 31.75 0.0M
2024-12-12 34.60 34.60 32.55 32.90 0.0M
2024-12-11 32.20 33.20 32.10 33.20 0.0M
2024-12-10 34.05 34.60 31.95 32.30 0.0M
2024-12-09 35.55 35.55 34.10 34.10 0.0M
2024-12-06 35.40 35.70 35.20 35.45 0.0M
2024-12-05 36.20 36.90 35.30 35.30 0.0M
2024-12-04 34.55 36.05 34.50 35.90 0.0M
2024-12-03 34.50 36.00 34.40 34.40 0.0M
2024-12-02 33.45 34.10 33.45 33.50 0.0M
2024-11-29 33.90 33.90 33.00 33.30 0.0M
2024-11-28 33.30 33.50 32.50 32.90 0.0M
2024-11-27 34.40 34.50 33.15 33.15 0.0M
2024-11-26 34.45 34.70 34.25 34.30 0.0M
2024-11-25 33.90 34.65 33.55 34.40 0.0M
2024-11-22 34.00 34.70 33.55 33.55 0.0M
2024-11-21 34.20 34.30 33.50 33.85 0.0M
2024-11-20 34.85 34.90 34.15 34.20 0.0M
2024-11-19 34.05 35.35 34.05 34.85 0.0M
2024-11-18 35.15 35.15 34.00 34.00 0.0M
2024-11-15 35.90 36.55 35.10 35.15 0.0M
2024-11-14 38.00 38.00 36.25 36.25 0.0M
2024-11-13 37.15 38.15 37.10 37.80 0.0M
2024-11-12 38.20 38.20 37.10 37.10 0.0M
2024-11-11 38.75 38.75 37.65 37.70 0.0M
2024-11-08 38.00 38.30 37.25 37.25 0.0M
2024-11-07 40.50 40.55 37.50 37.65 0.0M
2024-11-06 41.70 42.90 41.65 41.65 0.0M
2024-11-05 41.80 43.30 41.55 41.70 0.0M
2024-11-04 43.10 43.65 40.40 41.00 0.0M
2024-11-01 40.10 44.35 40.10 43.05 0.0M
2024-10-30 41.30 43.45 41.30 41.75 0.0M
2024-10-29 43.70 46.30 41.30 41.30 2.6M
2024-10-28 44.25 46.45 42.70 43.60 0.0M
2024-10-25 42.50 43.00 41.80 42.25 0.0M
2024-10-24 41.25 44.70 41.00 42.95 0.0M
2024-10-23 41.45 41.45 40.60 40.90 0.0M
2024-10-22 41.90 42.05 40.50 41.15 0.0M
2024-10-21 40.45 41.80 40.20 41.65 0.0M
2024-10-18 40.35 41.90 39.05 40.50 0.0M
2024-10-17 39.35 40.50 39.25 39.65 0.0M
2024-10-16 39.30 39.70 38.70 38.95 0.0M
2024-10-15 37.55 40.80 37.55 39.65 0.0M
2024-10-14 36.70 37.55 36.65 37.10 0.0M
2024-10-11 37.80 37.80 36.65 36.65 0.0M
2024-10-09 39.50 39.50 37.20 37.20 0.0M
2024-10-08 39.00 39.45 37.60 38.70 0.0M
2024-10-07 37.65 39.40 37.65 39.00 0.0M
2024-10-04 38.60 38.65 37.20 37.50 0.0M
2024-10-01 39.80 39.80 38.05 38.40 0.0M
2024-09-30 38.90 39.45 38.30 38.60 0.3M
2024-09-27 41.25 41.95 39.45 39.45 0.0M
2024-09-26 41.55 41.95 40.95 40.95 0.0M
2024-09-25 41.60 43.05 41.10 41.20 0.0M
2024-09-24 43.35 43.70 41.10 41.45 0.8M
2024-09-23 41.85 45.00 41.40 43.90 0.0M
2024-09-20 40.90 43.60 40.90 41.75 0.0M
2024-09-19 38.90 42.30 38.55 40.75 0.0M
2024-09-18 39.95 40.25 38.50 38.50 0.0M
2024-09-16 40.50 41.70 39.50 39.80 0.0M
2024-09-13 39.95 43.15 39.70 40.65 0.0M
2024-09-12 39.40 39.85 38.35 39.25 0.0M
2024-09-11 37.85 40.10 37.50 39.20 0.0M
2024-09-10 42.85 43.00 37.80 37.80 0.0M
2024-09-09 41.75 42.90 40.60 42.00 0.0M
2024-09-06 47.60 48.20 42.75 42.75 0.0M
2024-09-05 44.00 47.50 42.85 47.50 0.0M
2024-09-04 44.50 44.65 40.55 43.20 0.0M
2024-09-03 41.90 44.20 41.90 44.20 0.0M
2024-09-02 38.45 40.20 37.05 40.20 0.0M
2024-08-30 33.30 36.55 33.30 36.55 0.0M
2024-08-29 33.35 33.60 33.20 33.25 0.0M
2024-08-28 33.30 33.75 33.30 33.55 0.0M
2024-08-27 33.50 33.95 33.40 33.80 0.0M
2024-08-26 33.75 33.85 33.50 33.50 0.0M
2024-08-23 33.70 34.15 33.60 33.70 0.0M
2024-08-22 33.85 34.45 33.60 34.40 0.0M
2024-08-21 33.70 34.60 33.60 33.85 0.0M
2024-08-20 33.80 34.85 33.45 33.70 0.0M
2024-08-19 33.75 33.95 33.20 33.30 0.0M
2024-08-16 32.95 33.35 32.75 32.75 0.0M
2024-08-15 31.15 33.30 31.10 32.45 0.0M
2024-08-14 33.00 33.40 32.00 32.20 0.0M
2024-08-13 32.20 32.75 32.15 32.45 0.0M
2024-08-12 34.60 34.60 32.50 32.70 0.0M
2024-08-09 32.05 33.10 31.85 31.85 0.0M
2024-08-08 31.80 33.75 31.10 31.80 0.0M
2024-08-07 31.50 31.60 31.20 31.60 0.0M
2024-08-06 29.50 30.50 26.50 28.75 0.0M
2024-08-05 32.10 32.10 29.25 29.25 0.0M
2024-08-02 32.50 32.95 32.45 32.50 0.0M
2024-08-01 33.00 33.45 32.70 32.95 0.0M
2024-07-31 32.45 32.75 32.15 32.15 0.0M
2024-07-30 32.00 32.60 31.70 32.35 0.0M
2024-07-29 33.70 34.00 32.30 32.35 0.0M
2024-07-26 33.55 33.80 33.00 33.10 0.0M
2024-07-23 32.40 33.55 32.15 33.55 0.0M
2024-07-22 32.50 32.60 31.00 32.15 0.0M
2024-07-19 34.70 34.90 32.50 32.50 0.0M
2024-07-18 34.80 35.85 33.55 33.80 0.0M
2024-07-17 31.80 34.70 31.80 34.70 0.0M
2024-07-16 31.95 31.95 31.10 31.55 0.0M
2024-07-15 31.20 32.50 30.55 31.65 0.0M
2024-07-12 31.45 32.30 31.10 31.15 0.0M
2024-07-11 32.40 32.50 31.90 31.90 0.0M
2024-07-10 32.35 32.90 32.20 32.40 0.0M
2024-07-09 33.10 33.10 31.80 32.40 0.0M
2024-07-08 34.70 34.75 33.10 33.10 0.0M
2024-07-05 34.25 35.00 33.90 34.80 0.0M
2024-07-04 34.50 35.55 33.50 34.20 0.0M
2024-07-03 34.15 35.00 34.05 34.40 0.0M
2024-07-02 37.00 37.25 33.85 33.85 0.0M
2024-07-01 34.15 37.25 34.15 37.25 0.0M
2024-06-28 32.90 34.85 32.90 33.90 0.0M
2024-06-27 32.85 33.30 31.90 32.85 0.0M
2024-06-26 33.00 33.00 32.35 32.70 0.0M
2024-06-25 32.45 32.90 32.30 32.70 0.0M
2024-06-24 32.90 32.90 32.40 32.60 0.0M
2024-06-21 33.10 33.20 32.50 32.60 0.0M
2024-06-20 30.65 33.00 30.15 32.75 0.0M
2024-06-19 31.55 32.40 30.40 30.45 0.0M
2024-06-18 31.75 31.75 31.30 31.35 0.0M
2024-06-17 31.75 31.95 31.40 31.55 0.0M
2024-06-14 32.40 32.80 31.80 31.80 0.0M
2024-06-13 31.00 33.10 30.95 32.40 0.0M
2024-06-12 30.05 30.50 30.00 30.50 0.0M
2024-06-11 30.85 31.40 29.55 30.00 0.0M
2024-06-07 28.05 30.85 28.05 30.85 0.0M
2024-06-06 28.95 29.10 28.05 28.05 0.0M
2024-06-05 29.80 30.45 29.15 29.15 0.0M
2024-06-04 31.00 31.05 29.60 29.80 0.0M
2024-06-03 31.00 31.60 30.80 30.80 0.0M
2024-05-31 29.45 31.00 29.45 30.45 0.0M
2024-05-30 29.20 29.75 28.95 29.35 0.0M
2024-05-29 29.35 29.55 28.90 28.90 0.0M
2024-05-28 27.65 29.25 27.65 29.15 0.0M
2024-05-27 28.25 28.30 27.60 27.60 0.0M
2024-05-24 28.20 28.60 27.75 28.00 0.0M
2024-05-23 26.80 28.60 26.30 28.30 0.0M
2024-05-22 26.70 27.20 26.70 26.80 0.0M
2024-05-21 26.55 26.75 26.45 26.65 0.0M
2024-05-20 25.90 26.80 25.90 26.50 0.0M
2024-05-17 25.90 26.15 25.65 25.90 0.0M
2024-05-16 26.10 26.15 25.75 25.80 0.0M
2024-05-15 26.20 26.25 26.00 26.05 0.0M
2024-05-14 26.05 26.55 25.80 26.05 0.0M
2024-05-13 27.05 27.05 25.80 26.00 0.0M
2024-05-10 26.80 27.30 26.25 26.75 0.0M
2024-05-09 29.35 29.35 26.90 26.90 0.0M
2024-05-08 25.80 26.75 25.80 26.75 0.0M
2024-05-07 24.20 24.35 23.90 24.35 0.0M
2024-05-06 24.05 24.10 23.95 24.00 0.0M
2024-05-03 24.15 24.20 23.85 23.85 0.0M
2024-05-02 24.15 24.50 23.90 24.10 0.0M
2024-04-30 25.00 25.00 24.30 24.30 0.0M
2024-04-29 24.60 25.05 24.45 24.60 0.0M
2024-04-26 24.40 24.50 23.90 24.25 0.0M
2024-04-25 24.60 24.70 24.40 24.40 0.0M
2024-04-24 24.45 25.10 24.40 24.85 0.0M
2024-04-23 24.75 24.75 24.30 24.50 0.0M
2024-04-22 24.50 25.00 21.45 24.65 0.0M
2024-04-19 23.90 24.40 22.60 23.80 0.0M
2024-04-18 24.25 24.25 24.00 24.05 0.0M
2024-04-17 24.20 24.25 24.15 24.15 0.0M
2024-04-16 24.30 24.30 23.85 24.00 0.0M
2024-04-15 25.45 25.45 24.70 24.75 0.0M
2024-04-12 25.35 25.80 25.00 25.30 0.0M
2024-04-11 25.15 25.70 24.85 25.00 0.0M
2024-04-10 25.00 25.40 25.00 25.15 0.0M
2024-04-09 24.95 25.15 24.50 25.00 0.0M
2024-04-08 24.95 24.95 24.50 24.50 0.0M
2024-04-03 24.25 24.85 24.20 24.50 0.0M
2024-04-02 25.10 25.10 24.55 24.55 0.0M
2024-04-01 25.20 25.40 25.00 25.10 0.0M
2024-03-29 25.85 25.85 25.20 25.20 0.0M
2024-03-28 25.95 25.95 25.40 25.45 0.0M
2024-03-27 25.30 25.90 25.30 25.40 0.0M
2024-03-26 26.25 26.30 25.35 25.55 0.0M
2024-03-25 25.55 26.70 25.55 26.20 0.0M
2024-03-22 26.75 26.75 26.10 26.10 0.0M
2024-03-21 27.15 27.15 26.30 26.65 0.0M
2024-03-20 28.50 29.20 26.25 26.25 0.0M
2024-03-19 25.50 27.50 25.50 27.50 0.0M
2024-03-18 25.45 25.45 25.00 25.00 0.0M
2024-03-15 25.45 25.45 25.15 25.20 0.0M
2024-03-14 25.70 26.15 25.25 25.40 0.0M
2024-03-13 26.45 26.45 25.05 25.20 0.0M
2024-03-12 26.95 26.95 26.40 26.45 0.0M
2024-03-11 26.00 26.85 26.00 26.40 0.0M
2024-03-08 27.70 27.70 25.20 25.30 0.0M
2024-03-07 29.80 29.80 27.60 27.80 0.0M
2024-03-06 30.10 30.15 29.80 29.80 0.0M
2024-03-05 30.60 30.60 30.25 30.35 0.0M
2024-03-04 30.75 30.95 30.15 30.55 0.0M
2024-03-01 31.20 31.20 30.70 30.70 0.0M
2024-02-29 30.40 31.30 30.40 31.10 0.0M
2024-02-27 31.60 31.60 30.30 30.30 0.0M
2024-02-26 32.00 32.00 31.60 31.60 0.0M
2024-02-23 32.85 32.85 32.00 32.00 0.0M
2024-02-22 32.80 33.00 32.20 32.80 0.0M
2024-02-21 32.85 33.00 32.50 32.70 0.0M
2024-02-20 32.90 33.55 32.75 32.80 0.0M
2024-02-19 32.85 33.15 32.55 32.90 0.0M
2024-02-16 32.20 32.70 32.10 32.65 0.0M
2024-02-15 32.20 32.20 31.85 32.10 0.0M
2024-02-05 32.15 32.90 31.80 32.10 0.0M
2024-02-02 31.95 33.20 31.55 32.15 0.0M
2024-02-01 31.15 32.00 31.10 31.60 0.0M
2024-01-31 31.75 31.90 31.10 31.15 0.0M
2024-01-30 32.10 32.45 31.50 31.65 0.0M
2024-01-29 31.65 32.15 31.55 32.10 0.0M
2024-01-26 32.00 32.45 31.55 31.80 0.0M
2024-01-25 32.30 32.75 32.05 32.05 0.0M
2024-01-24 31.85 32.50 31.85 32.35 0.0M
2024-01-23 32.20 32.50 31.90 31.90 0.0M
2024-01-22 32.70 32.70 31.70 32.20 0.0M
2024-01-19 32.00 32.30 31.90 32.00 0.0M
2024-01-18 32.00 32.20 31.25 31.60 0.0M
2024-01-17 32.70 33.00 31.40 31.60 0.0M
2024-01-16 31.85 32.60 31.55 32.45 0.0M
2024-01-15 31.70 32.15 31.45 32.05 0.0M
2024-01-12 31.00 31.70 31.00 31.30 0.0M
2024-01-11 30.75 31.50 30.65 31.40 0.0M
2024-01-10 30.55 31.50 30.35 30.75 0.0M
2024-01-09 31.50 31.85 29.80 30.10 0.0M
2024-01-08 31.05 31.70 31.00 31.15 0.0M
2024-01-05 31.80 32.25 30.75 31.05 0.0M
2024-01-04 32.80 33.20 31.85 31.90 0.0M
2024-01-03 33.30 33.55 32.35 32.80 0.0M
2024-01-02 33.35 33.35 32.90 32.95 0.0M