日高

1594
🏛️ 中国台湾 →
8.43
最后更新: 2025-09-24
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
2022-12-30 10.30 10.30 10.30 10.30 0.0M
2022-12-23 10.30 10.30 10.30 10.30 0.0M
2022-12-22 10.20 10.20 10.10 10.10 0.0M
2022-12-21 9.69 9.69 9.69 9.69 0.0M
2022-12-19 10.20 10.20 10.20 10.20 0.0M
2022-12-16 9.98 9.98 9.98 9.98 0.0M
2022-12-07 10.50 10.50 10.50 10.50 0.0M
2022-12-06 10.50 10.50 10.50 10.50 0.0M
2022-12-05 10.35 10.50 10.00 10.50 0.0M
2022-12-01 10.30 10.30 10.30 10.30 0.0M
2022-11-30 10.20 10.20 10.15 10.20 0.0M
2022-11-29 10.20 10.20 10.20 10.20 0.0M
2022-11-28 10.60 10.60 10.10 10.10 0.0M
2022-11-25 9.65 10.15 9.65 10.15 0.0M
2022-11-24 9.80 10.15 9.80 10.15 0.0M
2022-11-18 10.30 10.30 10.30 10.30 0.0M
2022-11-17 10.30 10.30 10.30 10.30 0.0M
2022-11-16 9.79 10.00 9.79 9.90 0.0M
2022-11-11 10.30 10.30 10.30 10.30 0.0M
2022-11-08 10.30 10.30 10.30 10.30 0.0M
2022-11-07 9.79 9.79 9.79 9.79 0.0M
2022-11-04 10.30 10.30 10.30 10.30 0.0M
2022-11-03 9.84 10.05 9.84 9.90 0.0M
2022-10-27 10.35 10.35 10.35 10.35 0.0M
2022-10-26 10.00 10.00 9.85 9.85 0.0M
2022-10-24 10.35 10.35 10.35 10.35 0.0M
2022-10-21 10.00 10.00 9.91 9.91 0.0M
2022-10-20 10.50 10.50 10.50 10.50 0.0M
2022-10-19 10.20 10.45 10.15 10.45 0.0M
2022-10-18 10.60 10.60 10.60 10.60 0.0M
2022-10-14 10.70 10.70 10.15 10.60 0.0M
2022-10-13 11.10 11.20 10.20 10.20 0.0M
2022-10-12 11.10 11.10 10.55 11.10 0.0M
2022-10-11 11.10 11.10 10.55 11.10 0.0M
2022-10-07 11.15 11.15 10.85 11.10 0.0M
2022-10-06 11.15 11.15 11.15 11.15 0.0M
2022-10-05 11.15 11.15 11.15 11.15 0.0M
2022-10-04 11.15 11.15 10.60 10.60 0.0M
2022-10-03 10.60 11.15 10.60 11.15 0.0M
2022-09-30 10.60 11.15 10.60 10.60 0.0M
2022-09-29 10.60 11.15 10.60 11.15 0.0M
2022-09-27 11.15 11.15 11.15 11.15 0.0M
2022-09-26 11.25 11.60 11.05 11.15 0.0M
2022-09-23 11.60 11.60 11.60 11.60 0.0M
2022-09-22 11.05 11.60 11.05 11.60 0.0M
2022-09-20 11.60 11.60 11.60 11.60 0.0M
2022-09-19 11.05 11.55 11.05 11.55 0.0M
2022-09-16 11.05 11.55 11.05 11.55 0.0M
2022-09-15 11.60 11.60 11.60 11.60 0.0M
2022-09-14 11.60 11.60 11.60 11.60 0.0M
2022-09-13 11.50 11.60 11.50 11.60 0.0M
2022-09-12 11.70 12.10 11.70 12.10 0.0M
2022-09-08 12.10 12.10 12.10 12.10 0.0M
2022-09-07 12.10 12.10 12.10 12.10 0.0M
2022-09-06 12.15 12.15 11.60 12.05 0.0M
2022-09-05 12.00 12.00 12.00 12.00 0.0M
2022-09-02 12.00 12.00 11.40 12.00 0.0M
2022-09-01 11.40 12.00 11.40 11.95 0.0M
2022-08-30 12.00 12.00 12.00 12.00 0.0M
2022-08-29 11.40 12.00 11.40 11.40 0.0M
2022-08-25 12.00 12.00 12.00 12.00 0.0M
2022-08-24 12.00 12.00 12.00 12.00 0.0M
2022-08-23 12.10 12.10 11.45 12.00 0.2M
2022-08-22 11.82 12.05 11.73 11.82 0.7M
2022-08-19 11.82 11.82 11.82 11.82 0.0M
2022-08-18 11.82 11.82 11.82 11.82 0.0M
2022-08-17 11.82 11.82 11.77 11.77 0.0M
2022-08-16 11.36 11.77 11.27 11.64 0.0M
2022-08-15 11.50 11.50 11.00 11.18 0.0M
2022-08-12 11.05 11.41 11.05 11.27 0.0M
2022-08-11 11.23 11.64 11.00 11.55 0.1M
2022-08-10 12.36 12.55 10.73 11.64 0.2M
2022-08-09 12.27 12.96 12.18 12.96 0.1M
2022-08-08 12.41 12.41 11.96 12.41 0.1M
2022-08-05 12.36 12.36 12.09 12.18 0.1M
2022-08-04 12.00 12.36 12.00 12.36 0.0M
2022-08-03 12.82 12.82 11.77 11.82 0.0M
2022-08-02 13.05 13.05 12.27 12.27 0.0M
2022-08-01 11.82 13.05 11.82 13.05 0.0M
2022-07-29 12.14 12.73 12.00 12.14 0.0M
2022-07-28 12.14 12.73 12.14 12.14 0.0M
2022-07-27 12.14 12.73 12.14 12.73 0.0M
2022-07-26 12.73 12.73 12.09 12.14 0.1M
2022-07-25 12.50 13.73 12.14 12.14 0.2M
2022-07-22 12.46 13.05 12.46 12.50 0.1M
2022-07-21 13.05 13.05 12.41 12.50 0.2M
2022-07-20 13.68 13.68 12.64 12.86 0.1M
2022-07-19 13.82 13.82 12.73 13.68 0.2M
2022-07-18 12.00 14.41 11.86 14.41 0.1M
2022-07-15 11.41 12.00 11.41 11.96 0.0M
2022-07-14 11.09 11.18 11.00 11.18 0.0M
2022-07-13 11.18 11.18 11.18 11.18 0.0M
2022-07-12 11.18 11.18 11.18 11.18 0.0M
2022-07-11 11.09 11.14 10.64 10.73 0.0M
2022-07-08 10.82 11.14 10.41 10.73 0.1M
2022-07-07 11.86 12.00 10.82 10.82 0.0M
2022-07-06 12.86 12.86 11.82 11.82 0.0M
2022-07-05 12.86 12.86 12.86 12.86 0.0M
2022-07-04 12.86 12.86 12.86 12.86 0.0M
2022-07-01 12.86 12.86 12.86 12.86 0.0M
2022-06-30 12.86 12.86 12.23 12.82 0.0M
2022-06-29 13.64 13.64 12.41 12.59 0.0M
2022-06-28 12.36 13.86 12.36 13.64 0.1M
2022-06-27 13.41 13.46 12.36 12.36 0.0M
2022-06-24 14.05 14.05 13.36 13.36 0.0M
2022-06-23 12.64 14.05 12.64 14.05 0.1M
2022-06-21 12.64 12.64 12.64 12.64 0.0M
2022-06-20 12.64 12.64 12.64 12.64 0.0M
2022-06-17 12.64 12.64 12.64 12.64 0.0M
2022-06-15 12.64 12.64 12.64 12.64 0.0M
2022-06-14 12.05 12.05 12.05 12.05 0.0M
2022-06-13 12.05 12.05 12.05 12.05 0.0M
2022-06-10 12.50 12.50 12.46 12.46 0.0M
2022-06-09 12.64 12.64 12.64 12.64 0.0M
2022-06-08 12.05 12.64 12.05 12.64 0.0M
2022-06-07 12.64 12.64 12.64 12.64 0.0M
2022-06-02 12.64 12.64 12.64 12.64 0.0M
2022-06-01 12.55 12.55 12.55 12.55 0.0M
2022-05-31 12.18 12.46 12.00 12.00 0.1M
2022-05-27 12.46 12.46 12.46 12.46 0.0M
2022-05-26 12.09 12.46 12.09 12.18 0.1M
2022-05-25 12.18 12.27 12.09 12.27 0.2M
2022-05-23 12.55 12.55 12.55 12.55 0.0M
2022-05-20 12.32 12.32 12.32 12.32 0.0M
2022-05-19 12.32 12.32 12.32 12.32 0.0M
2022-05-18 12.32 12.32 12.32 12.32 0.0M
2022-05-17 12.32 12.32 12.32 12.32 0.0M
2022-05-16 12.00 12.05 11.96 12.00 0.0M
2022-05-13 12.46 12.46 12.41 12.46 0.0M
2022-05-12 12.91 12.91 12.27 12.46 0.0M
2022-05-05 12.91 12.91 12.91 12.91 0.0M
2022-05-04 12.91 12.91 12.91 12.91 0.0M
2022-05-03 12.91 12.91 12.91 12.91 0.0M
2022-04-28 12.91 12.91 12.91 12.91 0.0M
2022-04-27 12.77 12.77 12.64 12.77 0.0M
2022-04-26 12.77 12.77 12.77 12.77 0.0M
2022-04-25 12.73 12.73 12.55 12.55 0.0M
2022-04-22 12.73 12.73 12.73 12.73 0.0M
2022-04-21 13.00 13.00 12.73 12.73 0.0M
2022-04-20 13.00 13.00 13.00 13.00 0.0M
2022-04-19 13.00 13.00 13.00 13.00 0.0M
2022-04-18 13.00 13.00 13.00 13.00 0.0M
2022-04-15 13.00 13.00 13.00 13.00 0.0M
2022-04-14 12.55 12.55 12.55 12.55 0.0M
2022-04-12 13.18 13.18 13.18 13.18 0.0M
2022-04-08 13.18 13.18 13.18 13.18 0.0M
2022-04-07 12.73 12.77 12.59 12.73 0.0M
2022-04-06 12.68 13.27 12.68 12.82 0.0M
2022-04-01 13.27 13.27 13.27 13.27 0.0M
2022-03-31 13.05 13.05 12.77 12.77 0.0M
2022-03-30 13.05 13.05 13.05 13.05 0.0M
2022-03-28 13.05 13.05 13.05 13.05 0.0M
2022-03-25 12.96 12.96 12.96 12.96 0.0M
2022-03-24 13.18 13.18 12.55 12.77 0.1M
2022-03-23 13.00 13.23 12.82 12.82 0.0M
2022-03-22 12.73 13.46 12.73 13.14 0.1M
2022-03-21 12.23 12.73 12.23 12.73 0.0M
2022-03-18 12.23 12.23 12.23 12.23 0.0M
2022-03-17 12.23 12.23 11.64 11.64 0.0M
2022-03-16 11.68 11.68 11.68 11.68 0.0M
2022-03-15 11.96 11.96 11.91 11.91 0.0M
2022-03-14 11.96 11.96 11.96 11.96 0.0M
2022-03-10 11.96 11.96 11.96 11.96 0.0M
2022-03-08 11.96 11.96 11.91 11.91 0.0M
2022-03-07 11.96 11.96 11.96 11.96 0.0M
2022-03-04 12.46 12.46 12.46 12.46 0.0M
2022-03-03 11.96 12.46 11.96 12.46 0.0M
2022-02-23 12.50 12.50 12.50 12.50 0.0M
2022-02-22 11.96 11.96 11.96 11.96 0.0M
2022-02-18 12.50 12.50 12.50 12.50 0.0M
2022-02-17 12.14 12.14 12.09 12.09 0.0M
2022-02-16 11.59 11.59 11.59 11.59 0.0M
2022-02-15 12.14 12.14 12.14 12.14 0.0M
2022-02-08 12.18 12.18 12.18 12.18 0.0M
2022-02-07 11.59 12.18 11.59 12.18 0.0M
2022-01-26 11.82 12.18 11.82 12.18 0.0M
2022-01-25 11.73 11.82 11.73 11.73 0.0M
2022-01-19 12.32 12.32 12.32 12.32 0.0M
2022-01-18 11.82 11.91 11.73 11.82 0.0M
2022-01-14 12.09 12.36 12.09 12.14 0.0M
2022-01-12 12.68 12.68 12.68 12.68 0.0M
2022-01-11 12.23 12.23 12.23 12.23 0.0M
2022-01-10 12.82 12.82 12.82 12.82 0.0M
2022-01-07 12.86 12.86 12.46 12.46 0.0M
2022-01-04 12.86 12.86 12.46 12.46 0.0M
2022-01-03 12.96 12.96 12.32 12.77 0.0M