嘉里大荣

2608
🏛️ 中国台湾 →
34.10
最后更新: 2025-10-03
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
2025-10-03 34.20 34.30 34.05 34.10 0.1M
2025-10-02 34.35 34.35 34.20 34.20 0.1M
2025-10-01 34.40 34.40 34.30 34.35 0.1M
2025-09-30 34.40 34.55 34.25 34.35 0.1M
2025-09-26 34.40 34.40 34.15 34.25 0.1M
2025-09-25 34.60 34.60 34.25 34.40 0.1M
2025-09-24 34.45 34.50 34.20 34.25 0.1M
2025-09-23 34.10 34.25 34.10 34.20 0.1M
2025-09-22 34.35 34.40 34.20 34.20 0.1M
2025-09-19 34.15 34.30 34.00 34.25 0.1M
2025-09-18 34.30 34.40 34.15 34.15 0.1M
2025-09-17 34.20 34.45 34.20 34.20 0.1M
2025-09-16 34.35 34.50 34.25 34.25 0.1M
2025-09-15 34.80 34.80 34.35 34.35 0.2M
2025-09-12 34.65 34.65 34.45 34.65 0.1M
2025-09-11 34.50 34.85 34.45 34.65 0.2M
2025-09-10 34.60 34.80 34.55 34.65 0.1M
2025-09-09 34.85 34.95 34.75 34.80 0.1M
2025-09-08 34.95 35.40 34.80 34.85 0.2M
2025-09-05 34.80 35.30 34.75 35.05 0.3M
2025-09-04 34.45 34.85 34.45 34.75 0.1M
2025-09-03 34.75 34.75 34.35 34.50 0.1M
2025-09-02 34.45 34.75 34.45 34.75 0.1M
2025-09-01 34.25 34.60 34.25 34.45 0.1M
2025-08-29 34.35 34.35 34.15 34.25 0.1M
2025-08-28 34.30 34.65 34.30 34.35 0.1M
2025-08-27 34.30 34.65 34.30 34.40 0.1M
2025-08-26 34.75 34.80 34.40 34.40 0.2M
2025-08-25 34.90 35.00 34.85 34.90 0.1M
2025-08-22 34.70 35.05 34.70 35.05 0.1M
2025-08-21 34.85 35.10 34.85 35.05 0.2M
2025-08-20 34.85 34.85 34.40 34.85 0.2M
2025-08-19 34.90 34.90 34.65 34.75 0.1M
2025-08-18 34.55 34.80 34.55 34.80 0.1M
2025-08-15 34.65 34.75 34.30 34.75 0.2M
2025-08-14 34.00 34.75 34.00 34.65 0.3M
2025-08-13 33.90 33.90 33.80 33.80 0.2M
2025-08-12 33.80 33.90 33.60 33.80 0.1M
2025-08-11 33.50 33.70 33.50 33.70 0.1M
2025-08-08 33.50 33.85 33.50 33.70 0.1M
2025-08-07 33.85 34.10 33.80 33.80 0.1M
2025-08-06 33.85 33.90 33.65 33.85 0.1M
2025-08-05 33.75 33.85 33.60 33.70 0.2M
2025-08-04 33.55 33.95 33.35 33.80 0.2M
2025-08-01 33.50 33.75 33.40 33.70 0.1M
2025-07-31 33.75 33.80 33.65 33.65 0.1M
2025-07-30 33.75 33.95 33.75 33.85 0.1M
2025-07-29 33.85 33.95 33.65 33.80 0.1M
2025-07-28 33.85 34.00 33.80 33.90 0.1M
2025-07-25 33.85 33.95 33.80 33.85 0.1M
2025-07-24 33.95 33.95 33.75 33.80 0.1M
2025-07-23 34.05 34.10 33.95 33.95 0.2M
2025-07-22 34.10 34.10 33.70 33.90 0.1M
2025-07-21 34.05 34.15 33.80 34.05 0.1M
2025-07-18 34.05 34.10 33.95 34.05 0.1M
2025-07-17 33.90 34.05 33.90 33.95 0.1M
2025-07-16 33.90 34.10 33.70 33.90 0.2M
2025-07-15 33.70 34.10 33.70 33.90 0.0M
2025-07-14 34.05 34.30 33.80 33.85 0.1M
2025-07-11 33.55 34.25 33.50 34.05 0.2M
2025-07-10 33.55 33.75 33.50 33.50 0.2M
2025-07-09 33.55 33.75 33.55 33.55 0.1M
2025-07-08 33.65 33.85 33.55 33.60 0.2M
2025-07-07 33.50 33.95 33.50 33.60 0.1M
2025-07-04 33.95 33.95 33.65 33.65 0.2M
2025-07-03 33.75 34.10 33.75 33.90 0.3M
2025-07-02 34.15 34.15 33.90 33.90 0.1M
2025-07-01 33.90 34.50 33.75 34.10 0.2M
2025-06-30 34.25 34.25 33.70 33.85 0.1M
2025-06-27 34.45 34.50 34.25 34.25 0.1M
2025-06-26 34.00 34.60 34.00 34.35 0.2M
2025-06-25 33.95 34.10 33.90 34.00 0.1M
2025-06-24 33.50 34.00 33.50 34.00 0.1M
2025-06-23 33.80 33.80 33.00 33.30 0.3M
2025-06-20 34.30 34.30 33.70 33.85 0.3M
2025-06-19 34.75 34.75 34.10 34.25 0.4M
2025-06-18 34.85 35.00 34.75 34.75 0.1M
2025-06-17 34.95 34.95 34.75 34.85 0.2M
2025-06-16 35.05 35.10 34.95 34.95 0.1M
2025-06-13 34.85 35.35 34.85 35.15 0.3M
2025-06-12 36.35 36.60 36.35 36.50 0.3M
2025-06-11 36.60 36.60 36.35 36.40 0.2M
2025-06-10 36.60 36.80 36.50 36.50 0.2M
2025-06-09 36.65 36.80 36.20 36.20 0.2M
2025-06-06 36.85 37.20 36.50 36.60 0.1M
2025-06-05 36.65 36.80 36.50 36.55 0.1M
2025-06-04 36.40 36.80 36.40 36.80 0.1M
2025-06-03 36.75 36.75 36.25 36.35 0.1M
2025-06-02 36.30 36.80 36.20 36.80 0.1M
2025-05-29 37.05 37.05 36.45 36.70 0.2M
2025-05-28 36.70 36.75 36.60 36.60 0.1M
2025-05-27 37.10 37.10 36.65 36.70 0.1M
2025-05-26 36.90 37.30 36.80 37.10 0.1M
2025-05-23 36.80 37.00 36.80 36.95 0.0M
2025-05-22 36.80 37.10 36.55 37.10 0.1M
2025-05-21 36.90 37.20 36.80 37.15 0.1M
2025-05-20 36.95 37.10 36.75 37.10 0.1M
2025-05-19 37.00 37.00 36.75 36.85 0.1M
2025-05-16 36.60 36.95 36.55 36.90 0.1M
2025-05-15 36.50 36.85 36.50 36.60 0.1M
2025-05-14 36.90 37.20 36.70 36.80 0.1M
2025-05-13 37.05 37.25 36.85 36.90 0.1M
2025-05-12 37.60 37.65 37.05 37.10 0.1M
2025-05-09 37.10 37.40 37.00 37.35 0.1M
2025-05-08 37.20 37.40 37.00 37.20 0.0M
2025-05-07 37.50 37.50 37.00 37.20 0.1M
2025-05-06 37.00 37.30 36.60 37.30 0.2M
2025-05-05 36.45 37.00 36.45 36.60 0.4M
2025-05-02 35.65 36.15 35.50 36.00 0.1M
2025-04-30 35.65 35.75 35.45 35.45 0.1M
2025-04-29 35.65 35.85 35.60 35.85 0.1M
2025-04-28 35.65 35.65 35.55 35.60 0.1M
2025-04-25 35.65 35.80 35.45 35.80 0.1M
2025-04-24 35.70 35.70 35.35 35.50 0.1M
2025-04-23 35.10 35.70 35.10 35.70 0.1M
2025-04-22 35.15 35.40 35.00 35.05 0.1M
2025-04-21 35.55 35.55 35.15 35.15 0.1M
2025-04-18 35.55 35.80 35.50 35.60 0.1M
2025-04-17 35.60 35.75 35.50 35.70 0.1M
2025-04-16 36.20 36.20 35.80 35.80 0.1M
2025-04-15 35.80 36.40 35.80 36.35 0.2M
2025-04-14 35.80 36.10 35.65 35.90 0.3M
2025-04-11 35.20 36.30 35.15 36.05 0.2M
2025-04-10 35.30 36.55 35.05 36.50 0.6M
2025-04-09 34.20 34.90 33.05 33.25 0.8M
2025-04-08 34.20 34.70 33.80 34.65 0.6M
2025-04-07 34.00 34.45 34.00 34.00 1.1M
2025-04-02 37.65 37.80 37.55 37.75 0.1M
2025-04-01 37.70 38.00 37.60 37.75 0.2M
2025-03-31 38.00 38.00 37.50 37.65 0.3M
2025-03-28 38.30 38.30 38.05 38.10 0.2M
2025-03-27 38.60 38.60 38.30 38.30 0.1M
2025-03-26 38.50 38.60 38.40 38.60 0.1M
2025-03-25 38.40 38.40 38.25 38.30 0.1M
2025-03-24 38.45 38.45 38.25 38.35 0.1M
2025-03-21 38.60 38.60 38.35 38.40 0.1M
2025-03-20 38.60 38.70 38.50 38.70 0.1M
2025-03-19 38.50 38.55 38.35 38.55 0.1M
2025-03-18 38.45 38.60 38.35 38.50 0.1M
2025-03-17 38.50 38.65 38.20 38.35 0.2M
2025-03-14 38.60 38.60 38.30 38.55 0.1M
2025-03-13 38.55 38.55 38.25 38.25 0.1M
2025-03-12 38.30 38.50 38.30 38.45 0.1M
2025-03-11 38.45 38.50 38.10 38.50 0.2M
2025-03-10 38.55 38.80 38.45 38.55 0.1M
2025-03-07 38.80 38.80 38.55 38.55 0.1M
2025-03-06 38.65 38.75 38.60 38.75 0.1M
2025-03-05 38.45 38.70 38.35 38.60 0.1M
2025-03-04 38.65 38.65 38.20 38.55 0.1M
2025-03-03 38.75 38.85 38.35 38.80 0.2M
2025-02-27 38.35 38.80 38.30 38.60 0.2M
2025-02-26 38.35 38.50 38.25 38.40 0.1M
2025-02-25 38.60 38.60 38.50 38.50 0.1M
2025-02-24 38.90 38.90 38.70 38.70 0.1M
2025-02-21 38.60 38.90 38.45 38.90 0.2M
2025-02-20 38.45 38.60 38.40 38.60 0.1M
2025-02-19 38.45 38.85 38.45 38.50 0.1M
2025-02-18 38.35 38.55 38.35 38.45 0.0M
2025-02-17 38.70 38.70 38.40 38.45 0.1M
2025-02-14 38.50 38.70 38.30 38.40 0.1M
2025-02-13 38.30 38.60 38.25 38.55 0.1M
2025-02-12 38.20 38.65 38.05 38.50 0.2M
2025-02-11 38.50 38.50 38.15 38.20 0.1M
2025-02-10 38.35 38.35 38.15 38.35 0.1M
2025-02-07 38.70 38.70 38.40 38.45 0.1M
2025-02-06 38.35 38.60 38.20 38.55 0.2M
2025-02-05 38.40 38.50 38.05 38.10 0.1M
2025-02-04 38.50 38.50 38.10 38.10 0.2M
2025-02-03 38.80 38.80 38.10 38.15 0.2M
2025-01-22 38.50 38.80 38.25 38.80 0.2M
2025-01-21 38.10 38.40 38.05 38.40 0.1M
2025-01-20 37.90 38.15 37.90 38.10 0.1M
2025-01-17 38.05 38.30 37.90 37.90 0.2M
2025-01-16 38.30 38.50 38.00 38.00 0.2M
2025-01-15 38.15 38.30 38.05 38.10 0.1M
2025-01-14 37.95 38.35 37.95 38.10 0.1M
2025-01-13 38.05 38.15 37.90 37.90 0.3M
2025-01-10 38.05 38.35 38.05 38.30 0.1M
2025-01-09 38.60 38.60 38.35 38.40 0.2M
2025-01-08 38.85 38.85 38.60 38.60 0.1M
2025-01-07 39.05 39.05 38.80 38.80 0.1M
2025-01-06 39.05 39.05 38.60 38.90 0.1M
2025-01-03 38.85 38.90 38.65 38.80 0.1M
2025-01-02 38.50 38.70 38.40 38.70 0.1M