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
2023-12-29 38.45 38.45 38.35 38.40 0.2M
2023-12-28 38.70 38.70 38.40 38.50 0.1M
2023-12-27 38.60 38.60 38.40 38.45 0.2M
2023-12-26 38.40 38.60 38.35 38.60 0.1M
2023-12-25 38.75 38.75 38.35 38.35 0.1M
2023-12-22 38.50 38.95 38.45 38.55 0.2M
2023-12-21 38.80 38.80 38.50 38.55 0.2M
2023-12-20 38.45 38.80 38.45 38.80 0.4M
2023-12-19 38.75 38.75 38.30 38.45 0.1M
2023-12-18 38.60 38.80 38.60 38.75 0.3M
2023-12-15 38.45 38.60 38.40 38.60 0.2M
2023-12-14 38.35 38.40 38.30 38.40 0.2M
2023-12-13 38.40 38.40 38.25 38.30 0.1M
2023-12-12 38.40 38.55 38.35 38.40 0.2M
2023-12-11 38.40 38.50 38.35 38.40 0.1M
2023-12-08 38.35 38.45 38.25 38.40 0.1M
2023-12-07 38.40 38.50 38.15 38.15 0.1M
2023-12-06 38.55 38.55 38.30 38.50 0.2M
2023-12-05 38.45 38.60 38.30 38.40 0.2M
2023-12-04 38.20 38.55 38.00 38.45 0.6M
2023-12-01 37.85 38.10 37.85 38.00 0.2M
2023-11-30 38.10 38.10 37.85 37.85 0.2M
2023-11-29 38.20 38.20 37.95 38.00 0.1M
2023-11-28 38.00 38.20 38.00 38.20 0.2M
2023-11-27 37.95 38.25 37.95 38.00 0.3M
2023-11-24 38.00 38.00 37.90 37.95 0.2M
2023-11-23 38.00 38.00 37.90 37.95 0.2M
2023-11-22 37.95 38.00 37.85 37.95 0.2M
2023-11-21 37.90 38.00 37.80 37.95 0.3M
2023-11-20 37.95 37.95 37.80 37.90 0.1M
2023-11-17 37.85 37.90 37.75 37.90 0.2M
2023-11-16 37.85 37.90 37.60 37.90 0.2M
2023-11-15 37.30 37.75 37.15 37.70 0.4M
2023-11-14 37.55 37.55 37.15 37.20 0.3M
2023-11-13 37.60 37.80 37.40 37.40 0.3M
2023-11-10 37.75 37.75 37.40 37.45 0.2M
2023-11-09 37.70 37.80 37.55 37.80 0.2M
2023-11-08 37.70 37.70 37.50 37.65 0.1M
2023-11-07 37.65 37.70 37.50 37.60 0.1M
2023-11-06 37.40 37.65 37.40 37.65 0.3M
2023-11-03 37.10 37.40 37.05 37.40 0.2M
2023-11-02 37.10 37.35 37.00 37.20 0.1M
2023-11-01 37.10 37.35 37.00 37.10 0.1M
2023-10-31 37.65 37.65 37.10 37.10 0.1M
2023-10-30 37.55 37.65 37.45 37.50 0.1M
2023-10-27 37.20 37.50 37.20 37.45 0.1M
2023-10-26 37.25 37.50 37.15 37.25 0.1M
2023-10-25 37.05 37.35 36.90 37.25 0.2M
2023-10-24 36.90 37.10 36.90 37.00 0.1M
2023-10-23 36.90 37.10 36.90 36.95 0.0M
2023-10-20 37.05 37.05 36.85 36.95 0.1M
2023-10-19 37.40 37.40 37.10 37.10 0.1M
2023-10-18 37.40 37.50 37.10 37.40 0.2M
2023-10-17 37.65 37.80 37.40 37.40 0.1M
2023-10-16 37.70 37.70 37.50 37.65 0.1M
2023-10-13 37.45 37.80 37.40 37.75 0.2M
2023-10-12 37.40 37.55 37.40 37.55 0.1M
2023-10-11 37.00 37.55 37.00 37.40 0.3M
2023-10-06 36.70 37.05 36.70 37.00 0.1M
2023-10-05 36.60 37.00 36.60 36.85 0.1M
2023-10-04 37.00 37.00 36.70 36.70 0.2M
2023-10-03 36.95 37.00 36.95 37.00 0.1M
2023-10-02 36.90 37.10 36.90 36.95 0.1M
2023-09-28 37.15 37.20 36.90 36.95 0.4M
2023-09-27 37.00 37.30 37.00 37.10 0.1M
2023-09-26 37.25 37.25 37.05 37.05 0.1M
2023-09-25 37.25 37.50 37.20 37.35 0.1M
2023-09-22 37.50 37.50 37.20 37.25 0.2M
2023-09-21 37.85 37.85 37.50 37.55 0.2M
2023-09-20 37.85 37.90 37.80 37.90 0.1M
2023-09-19 38.05 38.10 37.80 37.90 0.1M
2023-09-18 38.10 38.20 38.05 38.15 0.1M
2023-09-15 38.20 38.20 38.05 38.10 0.1M
2023-09-14 38.20 38.30 38.10 38.15 0.1M
2023-09-13 37.85 38.15 37.85 38.15 0.2M
2023-09-12 37.55 38.00 37.55 37.85 0.2M
2023-09-11 37.70 37.70 37.45 37.55 0.1M
2023-09-08 37.55 37.95 37.55 37.70 0.1M
2023-09-07 37.85 37.90 37.70 37.70 0.2M
2023-09-06 38.40 38.40 37.80 38.00 0.2M
2023-09-05 38.10 38.40 37.85 38.20 0.3M
2023-09-04 38.05 38.20 37.85 38.05 0.3M
2023-09-01 38.25 38.25 38.00 38.10 0.3M
2023-08-31 37.70 38.20 37.60 38.05 0.6M
2023-08-30 37.40 37.80 37.40 37.75 0.4M
2023-08-29 37.35 37.35 37.20 37.35 0.2M
2023-08-28 37.05 37.40 37.05 37.25 0.2M
2023-08-25 36.65 37.15 36.65 37.10 0.3M
2023-08-24 36.65 36.75 36.60 36.65 0.1M
2023-08-23 36.90 36.90 36.60 36.65 0.1M
2023-08-22 36.70 36.80 36.65 36.70 0.1M
2023-08-21 36.80 36.90 36.60 36.60 0.3M
2023-08-18 36.40 36.70 36.35 36.55 0.3M
2023-08-17 36.60 36.75 36.30 36.40 0.3M
2023-08-16 36.45 37.00 36.35 36.65 0.3M
2023-08-15 36.80 36.90 36.50 36.70 0.3M
2023-08-14 37.20 37.30 36.60 36.75 0.7M
2023-08-11 37.05 37.15 36.60 36.90 0.7M
2023-08-10 36.15 36.15 35.95 36.00 0.2M
2023-08-09 36.10 36.25 36.05 36.15 0.1M
2023-08-08 36.00 36.25 36.00 36.10 0.3M
2023-08-07 36.00 36.25 36.00 36.10 0.2M
2023-08-04 36.00 36.20 35.85 36.00 0.2M
2023-08-02 36.05 36.15 35.90 36.00 0.2M
2023-08-01 36.10 36.10 35.85 36.05 0.2M
2023-07-31 36.35 36.40 36.10 36.10 0.2M
2023-07-28 36.25 36.50 36.10 36.30 0.3M
2023-07-27 36.00 36.25 35.95 36.25 0.2M
2023-07-26 35.70 36.05 35.70 35.95 0.2M
2023-07-25 35.90 36.00 35.60 35.75 0.3M
2023-07-24 36.20 36.55 35.75 35.90 0.4M
2023-07-21 36.40 36.40 36.15 36.20 0.2M
2023-07-20 36.15 36.50 36.10 36.35 0.3M
2023-07-19 36.50 36.55 36.10 36.30 0.5M
2023-07-18 36.75 36.75 36.50 36.50 0.4M
2023-07-17 37.00 37.00 36.70 36.75 0.3M
2023-07-14 37.05 37.10 36.95 37.00 0.2M
2023-07-13 37.20 37.40 37.00 37.00 0.5M
2023-07-12 38.45 38.55 38.45 38.50 0.3M
2023-07-11 38.55 38.65 38.45 38.50 0.2M
2023-07-10 38.65 38.75 38.45 38.45 0.5M
2023-07-07 38.80 38.80 38.65 38.75 0.1M
2023-07-06 39.00 39.05 38.75 38.85 0.2M
2023-07-05 39.15 39.20 39.00 39.05 0.2M
2023-07-04 39.40 39.40 39.15 39.20 0.1M
2023-07-03 39.30 39.50 39.20 39.40 0.2M
2023-06-30 39.20 39.25 39.15 39.20 0.1M
2023-06-29 39.30 39.45 39.15 39.30 0.1M
2023-06-28 39.05 39.25 39.05 39.15 0.1M
2023-06-27 39.20 39.25 39.05 39.05 0.2M
2023-06-26 39.40 39.40 39.25 39.25 0.1M
2023-06-21 39.35 39.55 39.20 39.55 0.3M
2023-06-20 39.25 39.35 39.20 39.30 0.1M
2023-06-19 39.35 39.40 39.25 39.25 0.2M
2023-06-16 39.35 39.50 39.30 39.35 0.2M
2023-06-15 39.30 39.35 39.15 39.35 0.2M
2023-06-14 39.25 39.40 39.25 39.30 0.2M
2023-06-13 39.30 39.35 39.10 39.25 0.2M
2023-06-12 39.80 39.80 39.20 39.30 0.3M
2023-06-09 39.35 39.65 39.35 39.65 0.4M
2023-06-08 39.25 39.60 39.25 39.35 0.5M
2023-06-07 38.85 39.30 38.80 39.25 0.6M
2023-06-06 38.70 38.90 38.70 38.85 0.2M
2023-06-05 38.70 38.95 38.55 38.70 0.2M
2023-06-02 38.55 38.65 38.40 38.55 0.2M
2023-06-01 38.65 38.65 38.40 38.50 0.1M
2023-05-31 38.30 38.55 38.30 38.35 0.3M
2023-05-30 38.20 38.40 38.20 38.30 0.2M
2023-05-29 38.35 38.40 38.20 38.30 0.2M
2023-05-26 38.55 38.65 38.20 38.35 0.3M
2023-05-25 38.85 38.90 38.65 38.75 0.1M
2023-05-24 38.70 39.00 38.55 38.95 0.4M
2023-05-23 38.50 38.85 38.50 38.65 0.1M
2023-05-22 38.50 38.55 38.45 38.50 0.1M
2023-05-19 38.80 38.80 38.50 38.60 0.1M
2023-05-18 38.65 38.80 38.50 38.70 0.1M
2023-05-17 38.60 39.00 38.25 38.90 0.5M
2023-05-16 38.35 38.60 38.15 38.55 0.2M
2023-05-15 38.30 38.40 37.90 38.40 0.1M
2023-05-12 38.45 38.45 38.05 38.25 0.1M
2023-05-11 38.45 38.45 38.00 38.20 0.1M
2023-05-10 38.35 38.40 38.15 38.40 0.1M
2023-05-09 38.50 38.50 38.30 38.35 0.1M
2023-05-08 38.55 38.55 38.35 38.50 0.1M
2023-05-05 38.65 38.65 38.40 38.55 0.1M
2023-05-04 38.15 38.50 38.15 38.45 0.1M
2023-05-03 38.55 38.55 38.10 38.50 0.1M
2023-05-02 38.35 38.65 38.25 38.50 0.2M
2023-04-28 38.30 38.45 38.20 38.40 0.2M
2023-04-27 38.20 38.35 38.00 38.10 0.1M
2023-04-26 38.05 38.30 37.95 38.30 0.1M
2023-04-25 38.20 38.20 37.90 38.05 0.1M
2023-04-24 38.10 38.25 38.05 38.15 0.1M
2023-04-21 38.20 38.25 38.00 38.15 0.2M
2023-04-20 38.50 38.50 38.20 38.20 0.2M
2023-04-19 38.85 38.85 38.35 38.50 0.2M
2023-04-18 38.70 38.70 38.55 38.60 0.2M
2023-04-17 38.45 39.00 38.40 38.80 0.4M
2023-04-14 38.50 38.50 38.25 38.45 0.2M
2023-04-13 38.55 38.65 38.45 38.45 0.1M
2023-04-12 38.55 38.65 38.45 38.55 0.1M
2023-04-11 38.60 38.70 38.10 38.50 0.2M
2023-04-10 38.10 38.60 38.10 38.55 0.3M
2023-04-07 38.35 38.35 38.00 38.05 0.1M
2023-04-06 37.95 38.05 37.85 37.95 0.2M
2023-03-31 38.00 38.20 37.90 37.95 0.2M
2023-03-30 38.05 38.05 37.90 37.95 0.1M
2023-03-29 38.10 38.20 38.00 38.05 0.1M
2023-03-28 38.15 38.15 38.00 38.10 0.1M
2023-03-27 38.20 38.25 38.10 38.15 0.1M
2023-03-24 38.00 38.20 38.00 38.20 0.3M
2023-03-23 38.00 38.15 37.90 38.05 0.1M
2023-03-22 38.35 38.35 38.05 38.05 0.1M
2023-03-21 38.05 38.10 37.95 38.00 0.2M
2023-03-20 38.00 38.10 37.90 37.95 0.1M
2023-03-17 37.90 38.00 37.80 37.90 0.1M
2023-03-16 38.10 38.10 37.70 37.80 0.2M
2023-03-15 38.05 38.15 37.80 37.85 0.1M
2023-03-14 38.30 38.30 37.95 38.10 0.2M
2023-03-13 38.15 38.35 37.80 38.30 0.2M
2023-03-10 38.60 38.60 38.05 38.15 0.4M
2023-03-09 38.75 38.75 38.50 38.60 0.2M
2023-03-08 38.30 38.60 38.20 38.55 0.2M
2023-03-07 38.50 38.60 38.45 38.50 0.1M
2023-03-06 38.65 38.65 38.40 38.50 0.2M
2023-03-03 38.00 38.45 37.90 38.40 0.2M
2023-03-02 38.05 38.05 37.75 37.90 0.2M
2023-03-01 38.20 38.20 37.85 37.85 0.3M
2023-02-24 38.70 38.75 38.20 38.20 0.3M
2023-02-23 38.25 38.75 38.25 38.60 0.3M
2023-02-22 38.20 38.35 38.05 38.25 0.2M
2023-02-21 38.35 38.50 38.25 38.35 0.2M
2023-02-20 38.50 38.85 38.20 38.45 0.2M
2023-02-17 38.85 38.85 38.35 38.40 0.2M
2023-02-16 38.50 38.80 38.50 38.75 0.2M
2023-02-15 38.70 38.90 38.40 38.50 0.1M
2023-02-14 38.60 38.70 38.55 38.70 0.1M
2023-02-13 38.75 38.95 38.55 38.55 0.2M
2023-02-10 39.45 39.45 38.95 38.95 0.3M
2023-02-09 39.35 39.50 39.35 39.45 0.2M
2023-02-08 39.35 39.45 39.30 39.35 0.2M
2023-02-07 39.40 39.70 39.35 39.35 0.3M
2023-02-06 39.50 39.65 39.30 39.35 0.4M
2023-02-03 39.15 39.55 39.00 39.50 0.5M
2023-02-02 38.95 39.35 38.95 39.25 0.4M
2023-02-01 39.10 39.20 38.80 38.95 0.2M
2023-01-31 38.55 39.00 38.55 39.00 0.2M
2023-01-30 38.85 39.10 38.50 38.50 0.3M
2023-01-17 38.55 39.00 38.55 38.80 0.3M
2023-01-16 38.45 39.00 38.45 38.55 0.2M
2023-01-13 38.45 38.70 38.45 38.55 0.2M
2023-01-12 38.75 39.00 38.50 38.50 0.1M
2023-01-11 39.05 39.15 38.70 38.75 0.2M
2023-01-10 38.80 39.50 38.80 39.00 0.4M
2023-01-09 39.30 39.35 38.80 38.95 0.6M
2023-01-06 39.50 39.60 38.70 39.05 1.4M
2023-01-05 37.90 39.60 37.90 39.30 2.4M
2023-01-04 37.60 37.90 37.60 37.75 0.1M
2023-01-03 37.50 37.75 37.45 37.60 0.1M