日高

1594
🏛️ 中国台湾 →
8.43
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 9.06 9.06 9.06 9.06 0.0M
2024-12-30 9.96 9.96 9.04 9.04 0.0M
2024-12-27 8.52 9.68 8.48 9.65 0.1M
2024-12-26 8.38 8.50 8.34 8.50 0.1M
2024-12-24 8.38 8.41 8.34 8.41 0.1M
2024-12-23 8.36 8.40 8.32 8.40 0.1M
2024-12-20 8.37 8.39 8.33 8.39 0.1M
2024-12-19 8.28 8.34 8.28 8.34 0.1M
2024-12-16 8.41 8.41 8.41 8.41 0.0M
2024-12-11 8.09 8.09 8.09 8.09 0.0M
2024-12-10 8.09 8.09 8.09 8.09 0.0M
2024-12-09 8.11 8.11 8.11 8.11 0.0M
2024-12-06 8.00 8.00 8.00 8.00 0.0M
2024-12-04 7.98 8.03 7.98 8.00 0.0M
2024-11-27 8.01 8.43 8.01 8.43 0.0M
2024-11-22 7.98 8.37 7.98 8.37 0.0M
2024-11-20 7.97 7.98 7.97 7.98 0.0M
2024-11-19 8.04 8.10 7.98 8.10 0.0M
2024-11-15 8.08 8.08 8.07 8.07 0.0M
2024-11-11 8.39 8.39 8.34 8.34 0.0M
2024-11-08 8.32 8.39 8.32 8.39 0.0M
2024-11-06 8.32 8.32 8.32 8.32 0.0M
2024-11-05 8.75 8.75 8.75 8.75 0.0M
2024-11-04 8.92 8.93 8.52 8.72 0.0M
2024-10-30 8.92 8.92 8.92 8.92 0.0M
2024-10-25 9.03 9.03 9.03 9.03 0.0M
2024-10-24 8.92 9.15 8.92 9.15 0.0M
2024-10-23 9.35 9.37 9.22 9.37 0.0M
2024-10-21 9.22 9.22 9.22 9.22 0.0M
2024-10-15 9.22 9.44 9.22 9.44 0.0M
2024-10-14 9.65 9.65 9.65 9.65 0.0M
2024-10-08 9.65 9.65 9.65 9.65 0.0M
2024-10-04 9.17 9.17 9.17 9.17 0.0M
2024-09-30 9.65 9.65 9.65 9.65 0.0M
2024-09-27 9.65 9.65 9.17 9.17 0.0M
2024-09-19 9.48 9.48 9.40 9.40 0.0M
2024-09-18 9.01 9.48 9.01 9.48 0.0M
2024-09-16 9.08 9.08 9.08 9.08 0.0M
2024-09-10 9.52 9.52 9.52 9.52 0.0M
2024-09-05 9.53 9.53 9.40 9.40 0.0M
2024-09-04 9.50 9.50 9.35 9.40 0.0M
2024-09-02 9.40 9.84 9.35 9.84 0.0M
2024-08-30 8.66 9.21 8.66 9.20 0.1M
2024-08-28 8.66 8.66 8.66 8.66 0.0M
2024-08-27 8.57 8.65 8.57 8.65 0.1M
2024-08-26 8.60 8.63 8.60 8.63 0.0M
2024-08-23 8.46 8.60 8.46 8.60 0.1M
2024-08-22 8.57 8.57 8.57 8.57 0.0M
2024-08-20 8.50 8.57 8.46 8.57 0.1M
2024-08-19 8.45 8.54 8.45 8.54 0.0M
2024-08-16 8.44 8.48 8.40 8.47 0.0M
2024-08-14 8.92 9.00 8.28 8.50 0.1M
2024-08-09 8.97 8.97 8.54 8.65 0.1M
2024-08-08 8.58 8.65 8.58 8.60 0.0M
2024-08-06 9.00 9.00 8.53 8.95 0.1M
2024-08-05 9.03 9.06 8.98 9.00 0.0M
2024-08-02 9.03 9.49 9.03 9.49 0.0M
2024-07-26 9.08 9.50 9.08 9.50 0.0M
2024-07-22 9.34 9.59 9.34 9.48 0.0M
2024-07-19 9.34 9.34 9.34 9.34 0.0M
2024-07-16 9.83 9.83 9.83 9.83 0.0M
2024-07-15 9.83 9.83 9.83 9.83 0.0M
2024-07-12 9.83 9.83 9.35 9.82 0.0M
2024-07-11 9.80 9.83 9.70 9.83 0.0M
2024-07-10 10.30 10.30 10.30 10.30 0.0M
2024-07-09 10.05 10.25 9.80 10.00 0.0M
2024-07-08 10.05 10.10 10.00 10.05 0.0M
2024-07-05 9.85 9.85 9.68 9.68 0.0M
2024-07-04 10.05 10.05 9.55 9.56 0.0M
2024-07-03 10.00 10.00 9.90 9.90 0.0M
2024-07-02 9.90 9.90 9.90 9.90 0.0M
2024-07-01 9.60 10.00 9.60 10.00 0.0M
2024-06-28 10.05 10.05 9.55 10.05 0.0M
2024-06-27 10.05 10.05 10.05 10.05 0.0M
2024-06-26 9.80 9.80 9.67 9.67 0.0M
2024-06-25 9.56 10.00 9.56 9.56 0.0M
2024-06-24 10.05 10.05 9.55 10.05 0.0M
2024-06-21 10.15 10.15 9.94 10.05 0.0M
2024-06-20 10.15 10.15 10.15 10.15 0.0M
2024-06-19 10.20 10.30 9.90 10.25 0.0M
2024-06-18 9.83 10.30 9.83 10.30 0.0M
2024-06-17 10.10 10.30 10.10 10.30 0.0M
2024-06-14 10.15 10.15 10.00 10.10 0.0M
2024-06-13 10.10 10.15 10.00 10.10 0.0M
2024-06-12 10.10 10.10 10.00 10.10 0.0M
2024-06-11 10.45 10.80 9.60 9.60 0.1M
2024-06-07 11.05 11.05 10.40 10.85 0.0M
2024-06-06 10.75 11.00 10.55 11.00 0.0M
2024-06-05 10.95 11.05 10.65 10.70 0.1M
2024-06-04 10.60 11.05 10.60 11.00 0.1M
2024-06-03 10.55 11.10 10.30 11.05 0.1M
2024-05-31 10.25 10.85 10.25 10.50 0.1M
2024-05-30 10.10 10.15 9.66 10.15 0.0M
2024-05-29 8.83 10.20 8.40 10.05 0.1M
2024-05-28 8.83 8.83 8.40 8.82 0.0M
2024-05-27 8.81 8.81 8.81 8.81 0.0M
2024-05-24 8.81 8.81 8.81 8.81 0.0M
2024-05-23 8.37 9.15 8.37 8.80 0.0M
2024-05-22 8.40 8.80 8.38 8.80 0.0M
2024-05-21 8.38 8.39 8.38 8.39 0.0M
2024-05-20 8.38 8.38 8.38 8.38 0.0M
2024-05-17 8.38 8.38 8.31 8.38 0.0M
2024-05-16 8.38 8.38 8.33 8.38 0.0M
2024-05-15 8.15 8.15 8.07 8.10 0.0M
2024-05-14 8.15 8.15 8.15 8.15 0.0M
2024-05-13 8.02 8.14 8.02 8.14 0.0M
2024-05-10 7.99 8.09 7.90 8.02 0.0M
2024-05-09 8.37 8.37 7.85 7.94 0.1M
2024-05-08 8.37 8.37 8.37 8.37 0.0M
2024-05-07 8.32 8.37 8.00 8.37 0.0M
2024-05-06 8.30 8.38 8.30 8.37 0.0M
2024-05-03 8.30 8.30 7.97 8.30 0.0M
2024-05-02 8.35 8.35 8.35 8.35 0.0M
2024-04-30 8.49 8.49 8.07 8.30 0.0M
2024-04-29 8.49 8.49 8.49 8.49 0.0M
2024-04-26 8.49 8.49 8.49 8.49 0.0M
2024-04-25 8.08 8.50 8.08 8.49 0.0M
2024-04-24 8.50 8.50 8.50 8.50 0.0M
2024-04-23 8.54 8.56 8.15 8.50 0.0M
2024-04-22 8.57 8.57 8.14 8.52 0.1M
2024-04-19 8.57 8.57 8.57 8.57 0.0M
2024-04-18 8.56 8.56 8.56 8.56 0.0M
2024-04-17 8.16 8.56 8.16 8.56 0.0M
2024-04-16 8.57 8.57 8.57 8.57 0.0M
2024-04-15 8.57 8.57 8.57 8.57 0.0M
2024-04-12 8.56 8.56 8.56 8.56 0.0M
2024-04-11 8.57 8.57 8.16 8.56 0.0M
2024-04-10 8.57 8.57 8.57 8.57 0.0M
2024-04-09 8.56 8.57 8.20 8.57 0.0M
2024-04-08 8.57 8.57 8.40 8.56 0.0M
2024-04-03 8.57 8.57 8.57 8.57 0.0M
2024-04-02 8.90 8.90 8.17 8.62 0.1M
2024-04-01 9.32 9.32 8.87 8.87 0.0M
2024-03-29 9.53 9.53 9.06 9.32 0.0M
2024-03-28 9.53 9.53 9.53 9.53 0.0M
2024-03-27 9.55 9.55 9.09 9.53 0.0M
2024-03-26 9.11 9.55 9.11 9.55 0.0M
2024-03-25 8.68 9.11 8.68 9.11 0.0M
2024-03-22 9.55 9.55 8.67 9.10 0.0M
2024-03-21 9.53 9.53 9.53 9.53 0.0M
2024-03-20 10.00 10.00 9.09 9.50 0.0M
2024-03-19 10.00 10.00 9.55 10.00 0.0M
2024-03-18 9.56 10.00 9.56 10.00 0.0M
2024-03-15 9.15 9.56 9.10 9.56 0.0M
2024-03-14 10.15 10.15 8.47 9.56 0.1M
2024-03-13 10.45 10.45 9.99 10.15 0.0M
2024-03-12 10.50 10.50 10.00 10.45 0.0M
2024-03-11 10.15 10.45 10.10 10.45 0.0M
2024-03-08 10.20 10.45 10.00 10.15 0.0M
2024-03-07 10.00 10.15 9.71 10.15 0.0M
2024-03-06 9.59 10.40 9.59 10.00 0.1M
2024-03-05 9.39 9.90 8.95 9.90 0.1M
2024-03-04 9.40 9.40 8.95 9.39 0.0M
2024-03-01 9.40 9.40 9.40 9.40 0.0M
2024-02-29 9.40 9.40 9.40 9.40 0.0M
2024-02-27 9.40 9.40 9.40 9.40 0.0M
2024-02-26 9.40 9.40 9.40 9.40 0.0M
2024-02-23 9.40 9.40 9.40 9.40 0.0M
2024-02-22 9.40 9.40 9.40 9.40 0.0M
2024-02-21 8.93 9.40 8.93 9.40 0.0M
2024-02-20 9.39 9.39 9.39 9.39 0.0M
2024-02-19 9.40 9.40 9.40 9.40 0.0M
2024-02-16 9.56 9.56 9.12 9.40 0.0M
2024-02-15 9.60 9.60 9.60 9.60 0.0M
2024-02-05 9.60 9.60 9.60 9.60 0.0M
2024-02-02 9.60 9.60 9.60 9.60 0.0M
2024-02-01 9.60 9.60 9.60 9.60 0.0M
2024-01-31 9.60 9.60 9.12 9.60 0.0M
2024-01-30 9.60 9.60 9.60 9.60 0.0M
2024-01-29 9.60 9.60 9.12 9.59 0.0M
2024-01-26 9.60 9.60 9.60 9.60 0.0M
2024-01-25 9.60 9.60 9.12 9.60 0.0M
2024-01-24 9.60 9.60 9.17 9.60 0.0M
2024-01-23 9.65 9.65 9.18 9.60 0.0M
2024-01-22 10.10 10.10 9.28 9.65 0.0M
2024-01-19 9.90 10.05 9.90 10.05 0.0M
2024-01-18 9.90 9.90 9.41 9.90 0.0M
2024-01-17 9.41 9.90 9.41 9.90 0.0M
2024-01-16 9.90 9.90 9.90 9.90 0.0M
2024-01-15 9.94 9.94 9.94 9.94 0.0M
2024-01-12 9.94 9.94 9.94 9.94 0.0M
2024-01-11 10.30 10.30 9.46 9.94 0.0M
2024-01-10 10.30 10.30 9.80 10.15 0.0M
2024-01-09 10.00 10.05 10.00 10.05 0.0M
2024-01-08 10.10 10.10 9.65 10.00 0.0M
2024-01-05 10.10 10.15 9.98 10.10 0.0M
2024-01-04 9.80 10.10 9.60 10.10 0.0M
2024-01-03 9.74 9.78 9.74 9.78 0.0M
2024-01-02 9.80 9.80 9.31 9.74 0.0M