广运

6125
🏛️ 中国台湾 →
72.40
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 28.35 28.80 28.20 28.40 0.0M
2021-12-29 28.40 28.80 27.80 28.55 0.0M
2021-12-28 27.20 28.60 26.90 28.40 0.0M
2021-12-27 26.45 27.30 26.45 27.00 0.0M
2021-12-24 26.65 26.90 26.25 26.45 0.0M
2021-12-23 26.45 26.85 26.40 26.45 0.0M
2021-12-22 26.45 26.50 26.15 26.20 0.0M
2021-12-21 26.10 26.45 26.05 26.30 0.0M
2021-12-20 26.80 26.85 26.10 26.10 0.0M
2021-12-17 26.45 26.55 26.20 26.20 0.0M
2021-12-16 27.40 27.50 26.65 26.65 0.0M
2021-12-15 26.20 27.00 25.85 26.90 0.0M
2021-12-14 26.50 26.50 25.95 26.05 0.0M
2021-12-13 26.60 27.05 26.40 26.65 0.0M
2021-12-10 26.30 26.80 25.80 26.40 0.0M
2021-12-09 26.30 26.60 25.85 25.90 0.0M
2021-12-08 26.30 26.30 25.55 25.60 0.0M
2021-12-07 26.20 26.30 25.80 26.10 0.0M
2021-12-06 26.50 26.55 26.10 26.20 0.0M
2021-12-03 26.15 26.95 26.15 26.35 0.0M
2021-12-02 26.40 26.55 25.85 26.00 0.0M
2021-12-01 26.05 26.40 26.00 26.40 0.0M
2021-11-30 26.50 26.80 26.35 26.40 0.0M
2021-11-29 25.65 26.35 25.20 26.25 0.0M
2021-11-26 26.75 26.75 25.80 26.30 0.0M
2021-11-25 26.95 27.35 26.75 26.75 0.0M
2021-11-24 26.85 27.05 26.50 26.75 0.0M
2021-11-23 27.05 27.25 26.75 26.85 0.0M
2021-11-22 27.25 27.60 27.00 27.00 0.0M
2021-11-19 27.60 27.80 26.95 26.95 0.0M
2021-11-18 28.70 28.75 27.20 27.45 0.0M
2021-11-17 28.50 29.10 27.95 29.00 0.0M
2021-11-16 28.35 29.40 27.65 28.25 0.0M
2021-11-15 27.20 28.80 27.20 28.25 0.0M
2021-11-12 26.90 27.05 26.45 26.50 0.0M
2021-11-11 26.80 27.40 26.65 26.80 0.0M
2021-11-10 26.90 27.35 26.70 26.95 0.0M
2021-11-09 26.80 27.15 26.55 26.65 0.0M
2021-11-08 27.10 27.15 26.65 26.80 0.0M
2021-11-05 27.20 27.30 26.70 27.15 0.0M
2021-11-04 27.05 28.10 27.00 27.20 0.0M
2021-11-03 26.60 27.05 26.20 27.00 0.0M
2021-11-02 27.75 27.95 26.40 26.60 0.0M
2021-11-01 27.80 28.70 27.50 27.65 0.0M
2021-10-29 26.20 28.45 26.00 27.80 0.0M
2021-10-28 26.30 26.55 25.70 26.00 0.0M
2021-10-27 26.20 26.45 26.10 26.15 0.0M
2021-10-26 26.45 26.85 25.80 26.20 0.0M
2021-10-25 26.15 27.00 26.05 26.40 0.0M
2021-10-22 26.50 26.55 25.95 26.20 0.0M
2021-10-21 26.70 27.10 26.35 26.40 0.0M
2021-10-20 27.10 27.15 26.25 26.50 0.0M
2021-10-19 26.50 27.30 26.25 26.85 0.0M
2021-10-18 26.90 27.15 26.05 26.25 0.0M
2021-10-15 26.75 27.30 26.50 26.90 0.0M
2021-10-14 27.60 27.75 26.50 26.55 0.0M
2021-10-13 26.60 27.35 26.10 27.35 0.0M
2021-10-12 26.30 26.55 25.90 26.10 0.0M
2021-10-08 26.75 27.20 26.20 26.30 0.0M
2021-10-07 26.20 27.35 25.90 26.75 0.0M
2021-10-06 26.90 26.95 25.80 25.80 0.0M
2021-10-05 25.60 26.90 25.20 26.60 0.0M
2021-10-04 26.90 27.15 25.80 26.05 0.0M
2021-10-01 27.75 28.50 26.35 26.55 0.0M
2021-09-30 28.45 28.85 27.30 27.75 0.0M
2021-09-29 28.40 29.80 28.00 28.30 0.0M
2021-09-28 28.10 29.15 27.65 29.15 0.0M
2021-09-27 28.50 29.65 28.00 28.55 0.0M
2021-09-24 26.70 27.95 26.35 27.85 0.0M
2021-09-23 24.65 26.25 24.65 26.25 0.0M
2021-09-22 24.25 24.75 24.10 24.50 0.0M
2021-09-17 25.25 25.55 25.00 25.20 0.0M
2021-09-16 26.50 26.50 25.40 25.50 0.0M
2021-09-15 24.85 26.50 24.85 26.50 0.0M
2021-09-14 25.60 25.60 24.85 25.15 0.0M
2021-09-13 25.75 26.20 25.20 25.35 0.0M
2021-09-10 27.00 27.20 26.40 26.90 0.0M
2021-09-09 26.50 27.25 26.30 27.00 0.0M
2021-09-08 26.95 27.75 26.20 26.35 0.0M
2021-09-07 26.65 27.35 26.45 26.95 0.0M
2021-09-06 28.00 28.05 26.70 26.85 0.0M
2021-09-03 27.25 27.95 26.70 27.70 0.0M
2021-09-02 27.50 27.65 26.40 26.85 0.0M
2021-09-01 26.60 27.30 26.60 27.15 0.0M
2021-08-31 26.45 27.15 25.80 27.15 0.0M
2021-08-30 26.20 27.80 25.85 26.60 0.0M
2021-08-27 24.25 25.80 24.05 25.35 0.0M
2021-08-26 24.00 24.65 23.70 24.20 0.0M
2021-08-25 22.95 24.20 22.95 23.85 0.0M
2021-08-24 23.50 23.50 22.60 22.75 0.0M
2021-08-23 22.70 23.20 22.65 23.05 0.0M
2021-08-20 22.15 22.60 21.70 22.30 0.0M
2021-08-19 23.05 23.05 22.30 22.30 0.0M
2021-08-18 22.50 23.30 21.60 23.15 0.0M
2021-08-17 24.10 24.20 22.50 22.65 0.0M
2021-08-16 25.05 25.10 23.90 23.90 0.0M
2021-08-13 24.75 25.40 24.20 25.05 0.0M
2021-08-12 24.10 25.05 24.10 24.90 0.0M
2021-08-11 25.00 25.15 23.50 24.00 0.0M
2021-08-10 27.95 28.10 25.35 25.35 0.0M
2021-08-09 28.30 28.50 27.55 28.15 0.0M
2021-08-06 27.20 28.20 27.05 28.15 0.0M
2021-08-05 27.75 28.10 26.90 27.30 0.0M
2021-08-04 28.90 28.95 27.50 27.60 0.0M
2021-08-03 27.55 28.30 27.30 28.15 0.0M
2021-08-02 27.50 28.70 26.70 28.10 0.0M
2021-07-30 25.20 27.00 25.10 26.90 0.0M
2021-07-29 23.75 25.30 23.75 25.10 0.0M
2021-07-28 24.25 24.25 23.15 23.70 0.0M
2021-07-27 24.80 24.80 23.60 24.30 0.0M
2021-07-26 24.90 25.20 24.50 24.70 0.0M
2021-07-23 23.35 25.60 23.35 25.20 0.0M
2021-07-22 23.50 24.10 23.30 23.30 0.0M
2021-07-21 24.20 24.45 23.25 23.35 0.0M
2021-07-20 24.55 24.85 24.00 24.15 0.0M
2021-07-19 23.65 25.65 23.55 24.85 0.0M
2021-07-16 23.55 24.45 23.50 23.80 0.0M
2021-07-15 22.35 24.50 22.25 24.50 0.0M
2021-07-14 22.15 22.30 21.45 22.30 0.0M
2021-07-13 22.45 22.60 22.05 22.05 0.0M
2021-07-12 22.50 22.65 22.20 22.40 0.0M
2021-07-09 22.30 22.40 22.15 22.25 0.0M
2021-07-08 22.60 22.70 22.30 22.35 0.0M
2021-07-07 22.65 22.85 22.35 22.45 0.0M
2021-07-06 22.95 22.95 22.65 22.65 0.0M
2021-07-05 23.00 23.00 22.65 22.85 0.0M
2021-07-02 22.60 22.75 22.60 22.65 0.0M
2021-07-01 22.75 22.90 22.55 22.55 0.0M
2021-06-30 22.70 23.20 22.70 22.70 0.0M
2021-06-29 22.80 22.95 22.65 22.65 0.0M
2021-06-28 22.95 22.95 22.60 22.85 0.0M
2021-06-25 23.00 23.00 22.65 22.65 0.0M
2021-06-24 22.75 22.90 22.60 22.75 0.0M
2021-06-23 22.80 23.00 22.65 22.65 0.0M
2021-06-22 23.15 23.35 22.75 22.80 0.0M
2021-06-21 22.35 23.20 22.30 22.90 0.0M
2021-06-18 22.60 22.65 22.40 22.40 0.0M
2021-06-17 22.65 22.85 22.55 22.60 0.0M
2021-06-16 22.80 23.20 22.75 22.85 0.0M
2021-06-15 22.95 22.95 22.40 22.65 0.0M
2021-06-11 22.80 22.85 22.45 22.70 0.0M
2021-06-10 22.45 22.55 22.30 22.50 0.0M
2021-06-09 22.60 22.70 22.40 22.55 0.0M
2021-06-08 22.65 22.80 22.45 22.55 0.0M
2021-06-07 22.75 23.00 22.15 22.75 0.0M
2021-06-04 22.95 23.00 22.65 22.80 0.0M
2021-06-03 23.05 23.20 22.95 23.00 0.0M
2021-06-02 23.65 23.65 22.85 23.05 0.0M
2021-06-01 23.00 23.50 23.00 23.40 0.0M
2021-05-31 23.50 23.50 22.95 23.00 0.0M
2021-05-28 22.95 23.30 22.80 22.90 0.0M
2021-05-27 23.30 23.30 22.65 22.65 0.0M
2021-05-26 22.70 23.05 22.30 23.00 0.0M
2021-05-25 22.60 22.85 22.45 22.50 0.0M
2021-05-24 22.10 22.70 22.00 22.40 0.0M
2021-05-21 22.60 22.60 22.10 22.30 0.0M
2021-05-20 22.55 22.80 22.00 22.05 0.0M
2021-05-19 21.15 22.65 21.15 22.55 0.0M
2021-05-18 19.10 20.95 19.10 20.95 0.0M
2021-05-17 19.50 20.45 19.00 19.05 0.0M
2021-05-14 22.00 22.70 20.90 21.10 0.0M
2021-05-13 21.30 22.30 20.25 21.60 0.0M
2021-05-12 22.80 23.20 20.85 21.65 0.0M
2021-05-11 24.65 24.70 22.45 23.15 0.0M
2021-05-10 25.50 25.50 24.60 24.65 0.0M
2021-05-07 24.90 25.30 24.60 25.30 0.0M
2021-05-06 25.05 25.40 24.15 24.65 0.0M
2021-05-05 24.70 25.60 24.40 25.05 0.0M
2021-05-04 26.00 26.20 24.10 24.55 0.0M
2021-05-03 27.15 27.25 26.20 26.20 0.0M
2021-04-29 27.20 27.25 26.65 27.15 0.0M
2021-04-28 27.50 27.50 26.80 27.00 0.0M
2021-04-27 26.75 27.35 26.60 27.30 0.0M
2021-04-26 26.95 27.15 26.35 26.70 0.0M
2021-04-23 26.50 26.80 25.90 26.60 0.0M
2021-04-22 27.35 27.65 26.20 26.50 0.0M
2021-04-21 27.40 28.00 27.35 27.35 0.0M
2021-04-20 27.60 27.60 27.20 27.40 0.0M
2021-04-19 28.05 28.05 27.25 27.35 0.0M
2021-04-16 27.95 28.50 27.55 27.85 0.0M
2021-04-15 28.00 28.05 27.50 27.95 0.0M
2021-04-14 28.15 28.45 26.60 28.00 0.0M
2021-04-13 28.90 29.15 28.10 28.15 0.0M
2021-04-12 29.30 29.35 28.45 28.60 0.0M
2021-04-09 29.40 29.40 28.75 29.00 0.0M
2021-04-08 28.20 29.30 28.00 28.85 0.0M
2021-04-07 28.00 28.20 27.70 28.05 0.0M
2021-04-06 27.20 27.75 26.90 27.55 0.0M
2021-04-01 27.45 27.45 26.90 26.90 0.0M
2021-03-31 27.40 27.40 26.85 27.20 0.0M
2021-03-30 28.30 28.65 27.35 27.40 0.0M
2021-03-29 27.55 28.10 27.50 27.70 0.0M
2021-03-26 27.35 27.70 27.05 27.55 0.0M
2021-03-25 27.25 27.45 26.90 27.35 0.0M
2021-03-24 27.10 27.30 26.85 27.05 0.0M
2021-03-23 28.60 28.70 27.10 27.10 0.0M
2021-03-22 28.45 29.05 28.40 28.45 0.0M
2021-03-19 28.35 29.00 28.10 28.25 0.0M
2021-03-18 27.85 29.00 27.80 28.35 0.0M
2021-03-17 28.15 28.50 27.70 27.90 0.0M
2021-03-16 27.85 28.45 27.65 28.25 0.0M
2021-03-15 27.20 28.25 27.20 27.85 0.0M
2021-03-12 27.15 27.30 26.80 27.10 0.0M
2021-03-11 26.70 26.95 26.70 26.95 0.0M
2021-03-10 26.40 26.80 26.05 26.50 0.0M
2021-03-09 26.70 27.15 26.05 26.20 0.0M
2021-03-08 27.45 28.05 26.50 27.00 0.0M
2021-03-05 27.00 27.70 26.35 27.60 0.0M
2021-03-04 25.80 26.90 25.75 26.75 0.0M
2021-03-03 26.30 26.35 25.45 25.90 0.0M
2021-03-02 26.40 26.95 25.70 25.95 0.0M
2021-02-26 25.40 26.10 25.15 25.95 0.0M
2021-02-25 25.40 25.90 25.20 25.70 0.0M
2021-02-24 25.30 25.75 25.00 25.15 0.0M
2021-02-23 25.40 25.55 24.90 25.15 0.0M
2021-02-22 25.80 26.15 25.40 25.55 0.0M
2021-02-19 25.40 25.70 24.80 25.70 0.0M
2021-02-18 24.50 25.65 24.20 25.50 0.0M
2021-02-17 23.60 24.45 23.40 24.25 0.0M
2021-02-05 23.70 23.90 23.30 23.50 0.0M
2021-02-04 23.85 24.10 23.40 23.50 0.0M
2021-02-03 23.40 24.10 23.35 23.85 0.0M
2021-02-02 22.60 23.75 22.55 23.60 0.0M
2021-02-01 24.25 24.80 22.50 22.50 0.0M
2021-01-29 23.55 24.25 23.20 23.50 0.0M
2021-01-28 23.50 24.55 23.15 23.55 0.0M
2021-01-27 23.35 23.65 23.10 23.60 0.0M
2021-01-26 23.60 23.75 22.80 22.80 0.0M
2021-01-25 23.70 23.90 23.15 23.55 0.0M
2021-01-22 24.10 24.25 23.25 24.00 0.0M
2021-01-21 23.85 24.60 23.25 24.00 0.0M
2021-01-20 24.55 24.70 23.25 23.50 0.0M
2021-01-19 25.60 25.65 24.05 24.45 0.0M
2021-01-18 24.80 25.85 22.05 25.65 0.0M
2021-01-15 26.20 26.20 24.50 24.50 0.0M
2021-01-14 26.00 26.80 26.00 26.10 0.0M
2021-01-13 27.80 27.85 25.30 26.00 0.0M
2021-01-12 29.00 29.05 27.25 27.25 0.0M
2021-01-11 29.70 29.70 29.00 29.05 0.0M
2021-01-08 29.90 30.25 29.05 29.15 0.0M
2021-01-07 29.15 30.10 29.15 29.40 0.0M
2021-01-06 31.30 31.30 28.55 29.15 0.0M
2021-01-05 30.55 30.85 30.20 30.55 0.0M
2021-01-04 30.20 31.00 30.05 30.50 0.0M