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
2022-12-30 25.85 25.95 25.40 25.40 0.0M
2022-12-29 25.30 25.70 25.15 25.65 0.0M
2022-12-28 25.90 26.05 25.50 25.50 0.0M
2022-12-27 26.20 26.45 26.05 26.05 0.0M
2022-12-26 26.20 26.55 26.05 26.20 0.0M
2022-12-23 24.80 25.50 24.60 25.45 0.0M
2022-12-22 25.45 25.50 25.20 25.25 0.0M
2022-12-21 25.05 25.40 25.00 25.05 0.0M
2022-12-20 25.95 26.25 24.90 24.95 0.0M
2022-12-19 26.30 26.30 25.95 25.95 0.0M
2022-12-16 26.45 26.50 26.25 26.30 0.0M
2022-12-15 26.70 27.15 26.70 26.80 0.0M
2022-12-14 26.75 26.95 26.50 26.90 0.0M
2022-12-13 26.75 27.00 26.45 26.45 0.0M
2022-12-12 26.60 26.65 26.10 26.30 0.0M
2022-12-09 26.55 27.20 26.45 26.70 0.0M
2022-12-08 26.20 26.45 26.10 26.35 0.0M
2022-12-07 26.70 26.70 25.80 26.00 0.0M
2022-12-06 27.00 27.10 26.25 26.95 0.0M
2022-12-05 26.85 27.60 26.80 27.35 0.0M
2022-12-02 26.10 26.90 26.10 26.65 0.0M
2022-12-01 26.40 26.70 26.10 26.15 0.0M
2022-11-30 25.60 26.25 25.60 25.95 0.0M
2022-11-29 25.50 25.55 25.10 25.55 0.0M
2022-11-28 25.15 25.60 24.80 25.50 0.0M
2022-11-25 25.35 25.65 25.30 25.30 0.0M
2022-11-24 25.60 25.65 25.20 25.35 0.0M
2022-11-23 25.25 25.70 25.20 25.55 0.0M
2022-11-22 25.60 25.60 25.00 25.00 0.0M
2022-11-21 26.05 26.15 25.35 25.35 0.0M
2022-11-18 25.80 26.10 25.60 25.90 0.0M
2022-11-17 25.10 25.70 25.10 25.65 0.0M
2022-11-16 25.45 25.65 25.05 25.05 0.0M
2022-11-15 25.10 25.50 25.05 25.50 0.0M
2022-11-14 25.15 25.25 24.75 25.05 0.0M
2022-11-11 25.80 26.00 25.00 25.00 0.0M
2022-11-10 25.10 25.55 25.00 25.25 0.0M
2022-11-09 25.20 25.40 25.10 25.15 0.0M
2022-11-08 25.00 25.35 24.85 24.85 0.0M
2022-11-07 25.45 25.45 24.65 24.90 0.0M
2022-11-04 25.20 25.45 25.05 25.40 0.0M
2022-11-03 24.60 25.30 24.45 25.20 0.0M
2022-11-02 25.00 25.20 24.80 24.90 0.0M
2022-11-01 24.50 25.15 24.40 24.75 0.0M
2022-10-31 24.00 24.30 23.80 24.15 0.0M
2022-10-28 24.10 24.30 23.55 23.55 0.0M
2022-10-27 23.40 24.30 23.30 24.30 0.0M
2022-10-26 23.80 23.85 23.25 23.25 0.0M
2022-10-25 24.65 24.65 23.60 23.65 0.0M
2022-10-24 24.60 24.70 24.35 24.40 0.0M
2022-10-21 24.65 24.65 24.05 24.05 0.0M
2022-10-20 25.10 25.10 24.20 24.55 0.0M
2022-10-19 25.30 25.80 25.00 25.10 0.0M
2022-10-18 25.55 25.65 24.90 25.30 0.0M
2022-10-17 24.70 25.05 24.10 24.90 0.0M
2022-10-14 25.25 25.60 24.90 25.45 0.0M
2022-10-13 25.80 25.95 24.05 24.05 0.0M
2022-10-12 25.95 26.10 25.40 25.65 0.0M
2022-10-11 27.05 27.10 25.75 25.95 0.0M
2022-10-07 28.20 28.35 27.75 27.90 0.0M
2022-10-06 28.80 28.80 28.00 28.25 0.0M
2022-10-05 29.20 29.90 28.30 28.40 0.0M
2022-10-04 27.55 28.85 27.55 28.80 0.0M
2022-10-03 27.00 27.45 26.85 27.00 0.0M
2022-09-30 26.85 27.60 26.55 27.50 0.0M
2022-09-29 28.50 28.50 27.50 27.55 0.0M
2022-09-28 29.15 29.15 27.10 27.10 0.0M
2022-09-27 29.45 29.50 28.60 29.00 0.0M
2022-09-26 29.75 30.00 28.85 29.25 0.0M
2022-09-23 31.55 31.70 30.50 30.50 0.0M
2022-09-22 31.00 31.60 30.60 31.55 0.0M
2022-09-21 31.90 32.60 31.30 31.30 0.0M
2022-09-20 31.60 31.85 31.50 31.85 0.0M
2022-09-19 31.70 31.80 31.15 31.35 0.0M
2022-09-16 32.60 32.75 31.60 31.65 0.0M
2022-09-15 33.50 33.80 32.50 32.50 0.0M
2022-09-14 31.85 33.25 31.80 33.15 0.0M
2022-09-13 33.00 33.00 32.45 32.75 0.0M
2022-09-12 33.30 33.30 32.65 32.65 0.0M
2022-09-08 32.90 33.05 32.35 32.75 0.0M
2022-09-07 31.70 32.15 31.35 32.00 0.0M
2022-09-06 32.50 32.80 31.30 31.70 0.0M
2022-09-05 32.25 33.05 32.20 32.55 0.0M
2022-09-02 32.60 32.90 32.15 32.50 0.0M
2022-09-01 33.50 34.00 32.55 32.90 0.0M
2022-08-31 32.65 33.40 32.45 33.40 0.0M
2022-08-30 31.10 32.70 31.10 32.70 0.0M
2022-08-29 30.00 31.00 29.70 30.70 0.0M
2022-08-26 31.85 32.10 31.15 31.15 0.0M
2022-08-25 32.50 33.25 31.60 32.05 0.0M
2022-08-24 31.80 32.20 31.10 31.55 0.0M
2022-08-23 31.60 31.95 31.10 31.35 0.0M
2022-08-22 32.15 32.70 31.00 32.25 0.0M
2022-08-19 30.30 32.45 30.20 31.95 0.0M
2022-08-18 29.35 30.20 29.15 30.15 0.0M
2022-08-17 29.50 29.85 29.40 29.65 0.0M
2022-08-16 31.00 31.80 29.60 29.70 0.0M
2022-08-15 30.50 30.70 30.25 30.50 0.0M
2022-08-12 30.40 30.45 30.00 30.05 0.0M
2022-08-11 30.05 30.30 29.80 29.85 0.0M
2022-08-10 29.80 30.10 29.40 29.55 0.0M
2022-08-09 29.30 29.90 29.15 29.75 0.0M
2022-08-08 28.65 29.15 28.30 28.75 0.0M
2022-08-05 28.20 28.75 28.20 28.75 0.0M
2022-08-04 28.00 28.15 27.25 28.00 0.0M
2022-08-03 27.85 28.55 27.80 27.85 0.0M
2022-08-02 28.50 28.85 28.15 28.40 0.0M
2022-08-01 30.00 30.30 29.05 29.20 0.0M
2022-07-29 30.95 31.70 29.90 30.35 0.0M
2022-07-28 30.10 30.70 29.65 30.30 0.0M
2022-07-27 29.60 30.10 29.30 29.95 0.0M
2022-07-26 29.65 30.30 29.50 29.80 0.0M
2022-07-25 30.00 30.10 29.40 29.60 0.0M
2022-07-22 30.15 30.15 29.55 29.70 0.0M
2022-07-21 30.80 30.85 29.70 29.90 0.0M
2022-07-20 30.35 31.00 30.05 30.35 0.0M
2022-07-19 29.35 30.15 29.30 29.80 0.0M
2022-07-18 28.15 29.75 27.95 29.40 0.0M
2022-07-15 27.25 28.30 27.10 28.00 0.0M
2022-07-14 27.10 27.75 26.50 27.70 0.0M
2022-07-13 26.30 27.20 25.75 26.95 0.0M
2022-07-12 26.55 27.40 25.75 25.75 0.0M
2022-07-11 29.00 29.90 28.00 28.10 0.0M
2022-07-08 26.90 27.60 26.65 27.40 0.0M
2022-07-07 26.20 26.25 25.05 25.95 0.0M
2022-07-06 26.10 26.55 25.80 26.05 0.0M
2022-07-05 29.55 29.60 26.20 26.30 0.0M
2022-07-04 29.70 30.15 28.80 29.10 0.0M
2022-07-01 30.50 30.70 28.40 28.55 0.0M
2022-06-30 31.15 31.50 30.30 30.35 0.0M
2022-06-29 30.50 31.20 30.00 30.95 0.0M
2022-06-28 29.90 30.65 29.20 30.65 0.0M
2022-06-27 28.35 30.30 28.15 30.05 0.0M
2022-06-24 28.30 28.60 27.80 28.00 0.0M
2022-06-23 27.80 28.20 27.55 27.85 0.0M
2022-06-22 28.00 28.25 27.25 27.40 0.0M
2022-06-21 28.20 28.20 27.15 27.80 0.0M
2022-06-20 28.50 28.80 27.60 27.65 0.0M
2022-06-17 27.10 28.35 27.10 28.15 0.0M
2022-06-16 28.60 28.60 27.10 27.10 0.0M
2022-06-15 28.40 28.70 28.05 28.05 0.0M
2022-06-14 28.10 28.25 27.40 28.15 0.0M
2022-06-13 27.50 28.20 27.35 28.00 0.0M
2022-06-10 27.80 28.00 27.45 28.00 0.0M
2022-06-09 27.35 28.00 27.15 27.75 0.0M
2022-06-08 27.00 27.45 26.85 27.10 0.0M
2022-06-07 26.60 27.10 26.60 26.75 0.0M
2022-06-06 26.90 27.30 26.50 26.60 0.0M
2022-06-02 26.65 26.90 26.55 26.65 0.0M
2022-06-01 26.50 26.70 25.70 26.45 0.0M
2022-05-31 26.20 26.60 26.15 26.40 0.0M
2022-05-30 26.20 26.60 25.90 26.50 0.0M
2022-05-27 26.25 26.45 25.70 25.80 0.0M
2022-05-26 25.40 26.50 25.20 25.90 0.0M
2022-05-25 25.80 26.70 25.30 25.40 0.0M
2022-05-24 25.40 25.40 24.85 25.00 0.0M
2022-05-23 25.00 25.25 24.70 25.00 0.0M
2022-05-20 24.70 24.95 24.35 24.60 0.0M
2022-05-19 23.70 24.60 23.65 24.40 0.0M
2022-05-18 24.00 24.40 24.00 24.25 0.0M
2022-05-17 23.25 23.90 23.25 23.90 0.0M
2022-05-16 23.30 23.45 23.00 23.05 0.0M
2022-05-13 22.60 23.15 22.60 22.90 0.0M
2022-05-12 23.30 23.50 22.50 22.50 0.0M
2022-05-11 23.15 23.65 23.00 23.30 0.0M
2022-05-10 22.05 23.30 22.00 23.15 0.0M
2022-05-09 23.50 23.50 22.70 22.70 0.0M
2022-05-06 23.55 23.65 23.40 23.50 0.0M
2022-05-05 24.00 24.30 23.80 24.00 0.0M
2022-05-03 23.30 23.50 23.00 23.10 0.0M
2022-04-29 23.55 23.70 23.30 23.35 0.0M
2022-04-28 22.85 23.40 22.85 23.30 0.0M
2022-04-27 23.55 23.55 22.40 23.00 0.0M
2022-04-22 24.40 24.40 24.00 24.25 0.0M
2022-04-21 24.70 24.80 24.45 24.50 0.0M
2022-04-20 24.15 24.80 24.15 24.65 0.0M
2022-04-19 24.25 24.40 24.05 24.20 0.0M
2022-04-18 24.25 24.35 24.00 24.10 0.0M
2022-04-15 24.40 24.60 24.00 24.60 0.0M
2022-04-14 24.90 24.90 24.55 24.75 0.0M
2022-04-13 24.15 24.70 24.15 24.65 0.0M
2022-04-12 23.80 24.40 23.80 24.05 0.0M
2022-04-11 25.20 25.20 24.25 24.35 0.0M
2022-04-08 24.95 25.20 24.90 25.20 0.0M
2022-04-07 25.80 25.80 24.85 24.90 0.0M
2022-04-06 25.90 26.20 25.80 25.80 0.0M
2022-04-01 26.05 26.05 25.65 25.90 0.0M
2022-03-31 26.40 26.40 26.00 26.05 0.0M
2022-03-30 26.30 26.45 26.15 26.40 0.0M
2022-03-29 26.45 26.50 25.90 26.00 0.0M
2022-03-28 26.05 26.25 25.85 26.15 0.0M
2022-03-25 26.85 26.85 26.25 26.25 0.0M
2022-03-24 26.25 26.65 26.20 26.65 0.0M
2022-03-23 26.60 26.85 26.25 26.25 0.0M
2022-03-22 26.25 26.60 26.15 26.40 0.0M
2022-03-21 26.70 26.90 26.00 26.20 0.0M
2022-03-18 26.10 26.50 26.00 26.30 0.0M
2022-03-17 26.15 26.70 25.85 26.20 0.0M
2022-03-16 25.60 26.20 25.30 25.55 0.0M
2022-03-15 25.65 25.75 25.00 25.00 0.0M
2022-03-14 26.15 26.15 25.60 25.80 0.0M
2022-03-11 25.95 26.05 25.50 25.70 0.0M
2022-03-10 25.40 26.30 25.05 25.80 0.0M
2022-03-09 24.35 25.10 23.90 24.70 0.0M
2022-03-08 24.40 24.80 23.55 23.55 0.0M
2022-03-07 25.65 25.65 24.80 24.80 0.0M
2022-03-04 25.85 26.40 25.70 25.85 0.0M
2022-03-03 26.20 26.20 25.80 25.80 0.0M
2022-03-02 25.70 26.10 25.70 25.80 0.0M
2022-03-01 25.80 26.20 25.70 26.00 0.0M
2022-02-25 26.20 26.35 25.25 25.60 0.0M
2022-02-24 26.55 27.20 25.75 25.90 0.0M
2022-02-23 25.85 27.00 25.85 26.85 0.0M
2022-02-22 26.45 26.45 25.60 25.85 0.0M
2022-02-21 26.75 26.90 26.50 26.55 0.0M
2022-02-18 26.30 27.35 26.10 27.20 0.0M
2022-02-17 25.85 27.45 25.85 26.70 0.0M
2022-02-16 26.00 26.35 25.75 25.85 0.0M
2022-02-15 26.15 26.30 26.00 26.05 0.0M
2022-02-14 26.20 26.25 26.00 26.10 0.0M
2022-02-11 26.25 27.10 26.20 26.70 0.0M
2022-02-10 27.05 27.05 26.35 26.40 0.0M
2022-02-09 26.95 27.10 26.75 26.80 0.0M
2022-02-08 26.90 27.10 26.65 26.75 0.0M
2022-02-07 26.50 26.90 26.25 26.65 0.0M
2022-01-26 26.10 26.40 25.85 26.00 0.0M
2022-01-25 26.55 26.75 25.90 26.00 0.0M
2022-01-24 27.00 27.00 26.30 26.80 0.0M
2022-01-21 27.30 27.90 26.30 27.10 0.0M
2022-01-20 27.95 28.15 27.15 27.30 0.0M
2022-01-19 27.30 28.40 27.10 27.95 0.0M
2022-01-18 27.75 28.20 27.25 27.35 0.0M
2022-01-17 26.85 28.30 26.80 27.85 0.0M
2022-01-14 27.75 27.75 26.50 26.85 0.0M
2022-01-13 28.20 28.35 27.65 27.70 0.0M
2022-01-12 28.65 28.75 27.70 28.05 0.0M
2022-01-11 28.70 29.30 28.20 28.45 0.0M
2022-01-10 27.55 29.20 27.55 28.70 0.0M
2022-01-07 28.95 28.95 27.40 27.55 0.0M
2022-01-06 28.55 29.00 28.20 28.50 0.0M
2022-01-05 29.30 29.85 28.25 28.80 0.0M
2022-01-04 28.55 29.80 28.15 29.30 0.0M
2022-01-03 29.00 31.00 28.40 28.50 0.0M