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
2022-12-30 37.55 37.90 37.55 37.80 0.1M
2022-12-29 37.55 37.70 37.30 37.50 0.2M
2022-12-28 38.00 38.00 37.75 37.75 0.2M
2022-12-27 38.50 38.50 38.05 38.10 0.2M
2022-12-26 38.05 38.70 38.00 38.10 0.2M
2022-12-23 38.15 38.85 37.80 38.05 0.3M
2022-12-22 38.20 39.15 38.00 38.20 0.4M
2022-12-21 38.25 38.40 37.80 37.80 0.4M
2022-12-20 38.90 40.25 37.60 38.25 1.7M
2022-12-19 37.60 40.00 37.60 37.80 1.5M
2022-12-16 37.60 38.20 37.60 37.90 0.2M
2022-12-15 37.80 38.15 37.60 38.05 0.2M
2022-12-14 38.00 38.30 37.95 37.95 0.3M
2022-12-13 38.00 38.30 37.70 37.95 0.2M
2022-12-12 38.60 38.60 37.75 38.00 0.2M
2022-12-09 38.00 38.40 37.80 38.10 0.5M
2022-12-08 37.00 37.50 37.00 37.50 0.1M
2022-12-07 37.25 37.40 36.90 37.35 0.2M
2022-12-06 37.65 37.85 37.15 37.15 0.2M
2022-12-05 37.35 37.90 37.25 37.70 0.3M
2022-12-02 37.70 37.70 37.30 37.40 0.1M
2022-12-01 37.50 37.65 37.25 37.55 0.3M
2022-11-30 37.15 37.35 37.05 37.35 0.2M
2022-11-29 37.20 37.25 36.70 37.15 0.1M
2022-11-28 37.15 37.15 36.75 37.00 0.1M
2022-11-25 37.00 37.45 37.00 37.20 0.2M
2022-11-24 36.90 37.10 36.80 37.00 0.3M
2022-11-23 36.95 36.95 36.35 36.80 0.2M
2022-11-22 36.30 36.60 36.25 36.50 0.1M
2022-11-21 36.20 36.35 36.10 36.30 0.1M
2022-11-18 36.10 36.40 36.05 36.20 0.1M
2022-11-17 36.35 36.55 36.15 36.25 0.1M
2022-11-16 37.00 37.50 36.30 36.30 0.4M
2022-11-15 37.30 37.30 36.90 37.00 0.3M
2022-11-14 36.85 37.55 36.85 37.40 0.3M
2022-11-11 37.20 37.20 36.75 36.90 0.2M
2022-11-10 36.95 36.95 36.15 36.45 0.2M
2022-11-09 36.80 37.00 36.65 36.95 0.2M
2022-11-08 36.60 36.90 36.60 36.65 0.2M
2022-11-07 36.10 36.70 36.10 36.55 0.2M
2022-11-04 36.10 36.25 35.80 36.10 0.2M
2022-11-03 35.50 36.25 35.45 36.10 0.3M
2022-11-02 35.90 36.10 35.60 35.80 0.2M
2022-11-01 34.90 36.60 34.90 35.90 0.8M
2022-10-31 34.60 35.20 34.50 34.90 0.2M
2022-10-28 35.00 35.70 34.60 34.60 0.2M
2022-10-27 34.65 35.00 34.65 35.00 0.1M
2022-10-26 34.50 34.80 34.15 34.60 0.2M
2022-10-25 34.95 35.25 34.40 34.50 0.2M
2022-10-24 34.60 35.30 34.60 34.90 0.3M
2022-10-21 34.00 34.40 33.85 33.95 0.3M
2022-10-20 36.00 36.00 33.60 33.60 1.3M
2022-10-19 35.30 36.25 35.30 35.70 0.4M
2022-10-18 35.45 35.65 35.10 35.40 0.2M
2022-10-17 35.35 35.35 34.15 35.10 0.4M
2022-10-14 35.45 35.90 35.40 35.45 0.3M
2022-10-13 36.40 36.45 35.20 35.20 0.6M
2022-10-12 36.55 36.95 36.30 36.45 0.3M
2022-10-11 37.60 37.60 36.55 36.65 0.4M
2022-10-07 37.70 37.90 37.40 37.65 0.2M
2022-10-06 37.60 37.80 37.35 37.60 0.2M
2022-10-05 37.65 37.90 37.45 37.60 0.2M
2022-10-04 37.50 37.80 37.40 37.65 0.2M
2022-10-03 36.90 37.70 36.90 37.15 0.2M
2022-09-30 36.85 37.90 36.85 37.75 0.5M
2022-09-29 36.90 38.15 36.75 37.90 0.9M
2022-09-28 37.75 37.75 36.20 36.25 0.8M
2022-09-27 38.00 38.20 37.35 37.75 0.4M
2022-09-26 39.20 39.20 37.60 37.70 0.7M
2022-09-23 39.60 40.75 39.00 39.00 0.6M
2022-09-22 40.15 40.15 39.05 39.40 0.6M
2022-09-21 40.25 40.45 39.25 39.85 0.7M
2022-09-20 40.85 41.15 39.85 40.35 0.7M
2022-09-19 41.00 41.05 39.95 40.40 0.4M
2022-09-16 40.85 40.95 40.10 40.25 0.4M
2022-09-15 40.05 40.80 40.00 40.70 0.3M
2022-09-14 39.65 40.40 39.65 39.95 0.2M
2022-09-13 40.50 40.70 40.30 40.40 0.1M
2022-09-12 40.25 40.70 40.00 40.30 0.1M
2022-09-08 39.90 40.20 39.90 40.15 0.1M
2022-09-07 40.10 40.10 39.75 39.75 0.3M
2022-09-06 40.70 40.70 40.05 40.10 0.2M
2022-09-05 40.75 40.75 40.00 40.45 0.2M
2022-09-02 40.80 40.90 40.20 40.25 0.3M
2022-09-01 40.80 40.90 40.50 40.70 0.3M
2022-08-31 40.90 41.40 40.80 41.00 0.2M
2022-08-30 40.70 41.20 40.70 40.90 0.2M
2022-08-29 41.10 41.20 40.70 41.00 0.3M
2022-08-26 42.00 42.00 41.70 41.90 0.2M
2022-08-25 42.00 42.10 41.70 41.90 0.3M
2022-08-24 41.05 42.00 41.05 41.60 0.4M
2022-08-23 41.40 41.45 41.10 41.20 0.1M
2022-08-22 41.75 42.30 41.45 41.50 0.4M
2022-08-19 40.90 41.75 40.85 41.75 0.4M
2022-08-18 41.30 41.30 40.95 41.10 0.2M
2022-08-17 40.85 41.50 40.80 41.30 0.4M
2022-08-16 40.65 41.00 40.65 40.85 0.1M
2022-08-15 40.80 40.90 40.55 40.65 0.2M
2022-08-12 41.50 41.50 40.75 40.90 0.3M
2022-08-11 41.40 42.20 41.05 41.15 0.2M
2022-08-10 40.60 41.80 40.50 41.40 0.3M
2022-08-09 41.35 41.35 40.65 40.85 0.3M
2022-08-08 42.15 42.15 41.15 41.25 0.5M
2022-08-05 43.15 43.15 42.10 42.10 1.1M
2022-08-04 42.05 43.30 42.05 43.15 3.3M
2022-08-03 41.45 42.20 41.20 41.95 1.5M
2022-08-02 40.60 41.50 40.25 41.50 1.1M
2022-08-01 40.70 41.20 40.40 40.90 0.4M
2022-07-29 40.50 40.85 40.15 40.55 0.4M
2022-07-28 40.85 40.95 40.35 40.45 0.4M
2022-07-27 40.50 40.90 40.45 40.65 0.4M
2022-07-26 40.15 40.60 39.90 40.30 0.3M
2022-07-25 39.80 40.70 39.35 40.40 0.4M
2022-07-22 40.55 40.75 39.90 40.25 1.0M
2022-07-21 39.30 40.20 39.30 40.20 0.7M
2022-07-20 40.00 40.50 39.30 39.50 0.9M
2022-07-19 38.45 39.50 38.35 39.50 0.8M
2022-07-18 38.60 38.80 37.90 38.45 0.4M
2022-07-15 38.10 38.30 37.60 38.10 0.4M
2022-07-14 36.70 38.05 36.70 38.05 0.7M
2022-07-13 37.70 38.00 37.20 37.30 0.7M
2022-07-12 37.80 37.80 36.60 37.45 0.8M
2022-07-11 38.25 38.30 37.70 38.20 0.2M
2022-07-08 38.15 38.60 37.95 38.10 0.3M
2022-07-07 38.20 38.40 37.60 38.15 0.3M
2022-07-06 38.10 38.40 37.50 38.15 0.4M
2022-07-05 39.60 40.50 39.15 39.90 1.1M
2022-07-04 38.70 39.00 38.15 38.80 0.7M
2022-07-01 40.40 40.40 38.60 38.85 1.0M
2022-06-30 39.90 40.10 39.20 40.10 0.6M
2022-06-29 40.60 40.90 40.00 40.10 0.4M
2022-06-28 41.10 41.10 40.45 40.60 0.4M
2022-06-27 40.85 41.35 40.75 41.35 0.7M
2022-06-24 39.45 40.45 39.45 40.10 0.8M
2022-06-23 39.55 39.85 39.10 39.10 0.6M
2022-06-22 40.10 40.20 39.15 39.30 0.6M
2022-06-21 39.25 40.30 39.25 40.20 0.6M
2022-06-20 40.00 40.30 39.00 39.05 0.8M
2022-06-17 40.50 40.50 39.80 40.00 1.0M
2022-06-16 41.15 41.40 40.40 40.50 0.6M
2022-06-15 40.55 41.15 40.45 41.00 0.5M
2022-06-14 40.80 40.80 40.00 40.50 0.8M
2022-06-13 41.00 41.35 40.80 40.95 0.7M
2022-06-10 42.45 42.45 41.75 41.95 0.7M
2022-06-09 42.40 42.75 42.20 42.60 0.4M
2022-06-08 42.80 42.80 42.35 42.65 0.2M
2022-06-07 42.25 42.55 41.95 42.55 0.3M
2022-06-06 42.30 42.45 42.10 42.30 0.2M
2022-06-02 42.45 42.45 42.05 42.30 0.2M
2022-06-01 42.70 42.80 42.25 42.35 0.5M
2022-05-31 42.75 42.85 42.10 42.85 0.4M
2022-05-30 42.10 42.65 42.05 42.60 0.6M
2022-05-27 42.25 42.55 42.00 42.00 0.3M
2022-05-26 42.40 43.00 41.90 42.10 0.5M
2022-05-25 42.10 42.30 41.80 42.15 0.3M
2022-05-24 42.30 42.65 41.95 41.95 0.5M
2022-05-23 41.90 42.80 41.90 42.25 0.6M
2022-05-20 41.75 42.05 41.70 41.80 0.3M
2022-05-19 41.30 42.60 41.30 41.60 0.7M
2022-05-18 41.75 42.35 41.75 42.05 0.6M
2022-05-17 41.90 42.50 41.70 41.85 0.7M
2022-05-16 41.20 42.60 41.20 42.40 1.1M
2022-05-13 40.50 41.35 40.50 41.15 0.8M
2022-05-12 41.80 41.90 40.90 40.95 1.4M
2022-05-11 42.20 42.35 41.90 42.00 0.7M
2022-05-10 42.80 42.80 41.85 42.20 1.0M
2022-05-09 43.40 44.00 42.85 42.85 2.4M
2022-05-06 42.85 43.30 42.55 43.00 1.8M
2022-05-05 44.35 44.65 43.70 43.70 1.5M
2022-05-04 44.15 45.80 44.10 44.15 1.9M
2022-05-03 44.15 44.85 44.05 44.15 1.2M
2022-04-29 45.05 45.40 44.30 44.55 2.6M
2022-04-28 44.90 46.50 44.85 45.05 4.8M
2022-04-27 44.20 46.65 43.15 45.25 8.7M
2022-04-26 46.80 47.30 43.60 44.70 15.9M
2022-04-25 50.00 53.00 45.20 45.20 61.1M
2022-04-22 44.20 48.45 44.10 48.45 15.9M
2022-04-21 44.00 44.45 43.85 44.05 1.3M
2022-04-20 43.10 43.80 42.90 43.70 1.1M
2022-04-19 43.50 43.50 42.65 42.85 0.8M
2022-04-18 43.65 44.15 43.35 43.45 1.6M
2022-04-15 43.00 43.55 42.50 43.15 1.1M
2022-04-14 42.55 43.65 42.50 43.55 1.1M
2022-04-13 41.80 42.50 41.80 42.25 0.4M
2022-04-12 42.10 42.10 41.55 41.75 0.6M
2022-04-11 43.05 43.15 42.05 42.10 1.0M
2022-04-08 42.80 43.10 42.65 42.80 0.4M
2022-04-07 44.30 44.30 42.70 42.75 1.5M
2022-04-06 44.95 45.35 43.55 43.60 1.8M
2022-04-01 44.20 45.60 43.65 43.70 4.2M
2022-03-31 44.10 44.55 43.50 43.80 1.6M
2022-03-30 42.70 44.10 42.70 43.95 1.5M
2022-03-29 43.70 43.90 42.65 43.00 2.7M
2022-03-28 44.90 46.20 44.60 44.80 8.1M
2022-03-25 43.00 43.00 42.10 42.25 0.6M
2022-03-24 42.35 42.75 41.75 42.65 0.6M
2022-03-23 42.15 42.45 42.05 42.35 0.6M
2022-03-22 42.25 42.30 41.70 41.90 0.4M
2022-03-21 42.55 42.85 42.10 42.35 0.4M
2022-03-18 42.05 42.40 41.60 42.40 0.5M
2022-03-17 41.45 42.15 41.45 42.05 1.1M
2022-03-16 41.05 41.35 40.80 41.10 0.7M
2022-03-15 41.80 41.80 40.85 40.90 0.6M
2022-03-14 41.50 41.70 41.00 41.55 0.5M
2022-03-11 41.40 42.20 41.30 41.30 0.5M
2022-03-10 41.80 42.30 41.60 41.75 0.8M
2022-03-09 40.75 41.40 40.50 41.35 0.8M
2022-03-08 41.50 41.90 40.45 40.45 1.4M
2022-03-07 43.20 43.20 41.40 41.75 1.5M
2022-03-04 43.40 43.60 43.25 43.35 0.6M
2022-03-03 43.65 43.90 43.45 43.65 0.6M
2022-03-02 43.85 43.85 43.40 43.50 0.4M
2022-03-01 43.60 43.70 43.25 43.45 0.6M
2022-02-25 43.50 43.75 43.25 43.25 1.1M
2022-02-24 44.25 45.50 43.25 43.30 2.3M
2022-02-23 44.20 44.65 44.20 44.45 0.7M
2022-02-22 44.80 45.30 44.15 44.20 1.1M
2022-02-21 44.40 45.55 44.30 45.00 1.6M
2022-02-18 44.15 45.00 44.05 44.70 1.1M
2022-02-17 44.40 44.70 44.20 44.30 0.9M
2022-02-16 44.55 44.70 44.35 44.35 0.6M
2022-02-15 44.50 44.70 44.20 44.20 1.3M
2022-02-14 45.00 45.15 44.35 44.45 1.3M
2022-02-11 45.25 47.05 45.25 45.30 5.1M
2022-02-10 45.20 45.20 44.50 44.95 1.1M
2022-02-09 46.00 46.00 44.65 44.90 1.5M
2022-02-08 45.30 45.30 44.35 44.65 2.2M
2022-02-07 44.00 45.30 44.00 45.30 1.7M
2022-01-26 44.75 45.85 44.60 45.25 3.9M
2022-01-25 47.20 47.30 45.50 45.60 4.4M
2022-01-24 49.20 49.85 47.60 47.75 9.6M
2022-01-21 46.00 48.60 45.55 46.60 7.8M
2022-01-20 47.40 47.60 45.90 46.00 4.0M
2022-01-19 48.35 48.80 47.40 47.40 4.2M
2022-01-18 49.85 49.95 47.60 47.70 6.7M
2022-01-17 49.00 51.40 49.00 49.25 9.5M
2022-01-14 49.20 51.60 49.20 49.50 21.6M
2022-01-13 49.50 52.70 48.35 50.60 40.3M
2022-01-12 49.45 53.80 49.30 50.00 56.6M
2022-01-11 56.80 56.90 50.20 50.20 26.0M
2022-01-10 53.30 55.70 53.30 55.70 14.0M
2022-01-07 46.40 50.70 46.30 50.70 16.2M
2022-01-06 46.00 48.00 45.90 46.15 5.0M
2022-01-05 46.95 47.10 45.50 45.50 2.4M
2022-01-04 45.35 46.25 45.10 46.20 1.9M
2022-01-03 45.30 45.60 45.00 45.05 0.7M