擎邦国际

6122
🏛️ 中国台湾 →
48.25
最后更新: 2025-10-01
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
2024-12-31 50.70 50.70 50.00 50.20 0.1M
2024-12-30 51.50 51.50 50.50 50.50 0.0M
2024-12-27 51.60 51.90 51.50 51.50 0.1M
2024-12-26 51.80 51.90 51.30 51.90 0.0M
2024-12-25 51.30 51.90 51.30 51.90 0.0M
2024-12-24 52.20 52.20 51.40 51.90 0.0M
2024-12-23 52.00 52.40 51.80 52.20 0.0M
2024-12-20 52.10 52.10 51.50 52.00 0.0M
2024-12-19 51.40 51.90 50.70 51.90 0.0M
2024-12-18 52.10 52.20 51.50 51.50 0.2M
2024-12-17 51.60 52.10 51.60 52.10 0.0M
2024-12-16 51.70 52.50 51.30 51.80 0.0M
2024-12-13 52.00 52.00 51.00 51.20 0.0M
2024-12-12 52.00 52.40 51.50 52.40 0.0M
2024-12-11 51.10 51.90 51.10 51.90 0.0M
2024-12-10 52.50 52.50 51.00 51.50 0.0M
2024-12-09 53.00 53.00 52.60 52.90 0.0M
2024-12-06 52.90 53.10 52.60 53.00 0.0M
2024-12-05 52.70 52.80 52.20 52.70 0.0M
2024-12-04 51.40 52.40 51.10 52.40 0.0M
2024-12-03 51.40 51.50 50.70 51.50 0.0M
2024-12-02 50.40 51.20 50.30 51.20 0.0M
2024-11-29 48.80 50.50 48.65 50.50 0.0M
2024-11-28 48.75 49.60 48.55 48.95 0.0M
2024-11-27 50.60 50.60 49.30 49.30 0.0M
2024-11-26 50.40 50.90 50.00 50.90 0.0M
2024-11-25 50.30 50.50 49.85 50.50 0.0M
2024-11-22 48.80 49.75 48.80 49.75 0.0M
2024-11-21 48.20 48.95 48.20 48.80 0.0M
2024-11-20 49.55 49.55 48.45 48.45 0.0M
2024-11-19 48.65 49.30 48.45 49.30 0.0M
2024-11-18 49.30 49.30 48.35 48.45 0.0M
2024-11-15 48.30 48.80 48.30 48.50 0.0M
2024-11-14 49.30 49.30 48.05 48.05 0.0M
2024-11-13 48.80 48.90 48.60 48.65 0.0M
2024-11-12 49.75 49.85 48.75 48.80 0.0M
2024-11-11 50.00 50.50 49.20 49.75 0.0M
2024-11-08 52.50 52.50 51.50 51.60 0.0M
2024-11-07 52.20 52.40 51.80 52.30 0.0M
2024-11-06 52.40 52.70 51.50 52.20 0.0M
2024-11-05 52.20 52.80 51.50 51.60 0.0M
2024-11-04 52.90 53.20 52.50 53.00 0.0M
2024-11-01 52.50 52.80 51.70 52.80 0.0M
2024-10-30 53.30 53.30 52.00 52.30 0.0M
2024-10-29 53.20 53.20 51.90 52.70 0.2M
2024-10-28 52.50 52.50 52.00 52.20 0.0M
2024-10-25 53.80 53.80 52.60 52.60 0.0M
2024-10-24 53.50 53.60 53.10 53.60 0.0M
2024-10-23 52.80 53.30 52.60 53.30 0.0M
2024-10-22 52.30 52.60 52.00 52.60 0.0M
2024-10-21 51.90 52.30 51.10 52.30 0.0M
2024-10-18 51.90 51.90 51.00 51.50 0.0M
2024-10-17 50.70 51.00 50.40 51.00 0.0M
2024-10-16 50.90 50.90 50.20 50.30 0.0M
2024-10-15 51.50 51.80 50.90 50.90 0.0M
2024-10-14 51.80 52.20 51.20 51.40 0.0M
2024-10-11 50.70 53.40 50.50 51.70 0.0M
2024-10-09 50.70 50.70 49.75 49.75 0.0M
2024-10-08 50.90 50.90 49.80 49.95 0.0M
2024-10-07 50.90 51.10 50.20 50.40 0.0M
2024-10-04 50.40 50.90 50.30 50.60 0.0M
2024-10-01 50.40 50.60 50.10 50.60 0.0M
2024-09-30 50.80 50.90 50.20 50.50 0.2M
2024-09-27 50.60 51.20 50.30 50.80 0.0M
2024-09-26 51.90 51.90 50.60 51.00 0.0M
2024-09-25 50.90 50.90 50.30 50.90 0.0M
2024-09-24 50.30 50.30 49.50 50.00 0.2M
2024-09-23 49.65 49.90 49.60 49.60 0.0M
2024-09-20 49.80 49.85 48.70 49.85 0.0M
2024-09-19 48.20 48.90 48.00 48.90 0.0M
2024-09-18 49.00 49.25 48.10 48.20 0.0M
2024-09-16 48.65 48.80 48.30 48.45 0.0M
2024-09-13 48.70 49.25 48.45 48.80 0.0M
2024-09-12 48.80 48.95 48.35 48.80 0.0M
2024-09-11 50.00 50.10 47.95 48.35 0.0M
2024-09-10 53.80 53.80 51.70 51.70 0.0M
2024-09-09 52.00 53.30 52.00 53.30 0.0M
2024-09-06 53.50 53.50 52.80 53.40 0.0M
2024-09-05 53.50 54.00 52.30 52.90 0.0M
2024-09-04 54.00 54.10 51.90 53.10 0.0M
2024-09-03 55.80 55.80 55.10 55.10 0.0M
2024-09-02 55.70 55.80 55.40 55.70 0.0M
2024-08-30 55.90 55.90 55.30 55.60 0.0M
2024-08-29 55.50 55.80 55.20 55.30 0.0M
2024-08-28 56.20 56.20 55.50 56.00 0.0M
2024-08-27 56.50 56.50 55.90 56.00 0.0M
2024-08-26 55.60 56.10 55.20 56.00 0.0M
2024-08-23 54.20 55.10 53.90 55.10 0.0M
2024-08-22 55.40 55.50 54.40 54.60 0.0M
2024-08-21 54.70 55.90 54.20 54.60 0.0M
2024-08-20 54.70 55.30 54.20 54.70 0.0M
2024-08-19 57.62 58.00 57.14 57.62 0.0M
2024-08-16 56.76 57.52 56.48 57.24 0.0M
2024-08-15 56.57 57.24 56.00 56.38 0.0M
2024-08-14 57.90 57.90 56.29 56.38 0.0M
2024-08-13 57.71 57.90 56.67 57.33 0.0M
2024-08-12 58.19 58.29 57.14 57.90 0.0M
2024-08-09 57.90 58.00 56.67 56.95 0.0M
2024-08-08 56.67 58.00 55.90 57.05 0.0M
2024-08-07 53.43 57.33 53.43 56.86 0.0M
2024-08-06 50.76 53.81 47.90 52.29 0.0M
2024-08-05 54.95 54.95 48.86 48.95 0.0M
2024-08-02 52.67 56.00 52.38 54.29 0.0M
2024-08-01 52.48 53.14 52.48 53.05 0.0M
2024-07-31 51.33 52.38 51.33 52.00 0.0M
2024-07-30 51.81 52.00 50.95 51.90 0.0M
2024-07-29 53.14 53.14 51.81 51.81 0.0M
2024-07-26 51.52 52.86 51.52 52.67 0.0M
2024-07-23 52.29 52.95 52.19 52.67 0.0M
2024-07-22 53.43 53.62 51.33 51.81 0.0M
2024-07-19 58.10 58.10 56.50 56.50 0.0M
2024-07-18 58.00 58.70 57.40 57.90 0.0M
2024-07-17 57.70 59.30 57.70 58.30 0.0M
2024-07-16 56.50 57.80 56.50 57.70 0.0M
2024-07-15 57.10 57.10 56.30 56.30 0.0M
2024-07-12 56.30 56.80 56.20 56.50 0.0M
2024-07-11 57.80 57.80 56.60 56.60 0.0M
2024-07-10 57.40 57.80 56.80 57.10 0.0M
2024-07-09 58.60 58.60 57.10 57.40 0.0M
2024-07-08 58.80 59.80 58.50 58.60 0.0M
2024-07-05 58.20 58.70 57.90 58.40 0.0M
2024-07-04 58.20 58.90 57.60 57.90 0.0M
2024-07-03 57.90 58.40 57.70 58.10 0.0M
2024-07-02 56.80 58.00 56.60 58.00 0.0M
2024-07-01 56.10 56.90 55.80 56.60 0.0M
2024-06-28 56.30 56.70 56.30 56.40 0.0M
2024-06-27 56.90 56.90 56.20 56.20 0.0M
2024-06-26 57.30 57.50 56.80 56.90 0.0M
2024-06-25 56.80 57.20 56.00 57.00 0.0M
2024-06-24 56.80 57.00 56.10 56.60 0.0M
2024-06-21 57.20 57.20 56.70 56.80 0.0M
2024-06-20 57.30 57.70 57.20 57.40 0.0M
2024-06-19 57.30 57.70 57.20 57.20 0.0M
2024-06-18 57.50 57.80 57.20 57.30 0.0M
2024-06-17 57.20 57.50 56.70 57.30 0.0M
2024-06-14 57.00 57.10 56.60 56.80 0.0M
2024-06-13 55.10 57.10 55.10 56.80 0.0M
2024-06-12 56.50 56.50 54.90 55.10 0.0M
2024-06-11 57.90 57.90 56.20 56.30 0.0M
2024-06-07 58.70 59.50 58.60 59.40 0.0M
2024-06-06 58.60 59.00 58.10 58.50 0.0M
2024-06-05 59.20 59.20 58.40 58.60 0.0M
2024-06-04 58.80 59.30 58.60 58.70 0.0M
2024-06-03 59.30 59.40 58.60 58.70 0.0M
2024-05-31 59.50 59.50 59.00 59.00 0.0M
2024-05-30 59.60 60.00 58.70 59.00 0.0M
2024-05-29 60.40 60.40 59.40 59.60 0.0M
2024-05-28 59.60 60.20 59.40 60.10 0.0M
2024-05-27 59.00 59.70 58.90 59.20 0.0M
2024-05-24 59.20 59.30 58.20 59.00 0.0M
2024-05-23 59.10 60.40 59.00 59.20 0.0M
2024-05-22 58.30 59.10 58.00 58.30 0.0M
2024-05-21 59.10 59.40 58.00 58.00 0.0M
2024-05-20 60.00 60.00 58.80 59.10 0.0M
2024-05-17 60.40 60.40 59.30 59.30 0.0M
2024-05-16 60.10 60.60 60.00 60.00 0.0M
2024-05-15 60.60 61.50 60.00 60.10 0.0M
2024-05-14 59.80 60.30 59.70 60.00 0.0M
2024-05-13 61.30 61.30 59.50 59.70 0.0M
2024-05-10 61.40 61.60 60.50 61.10 0.0M
2024-05-09 62.40 62.70 61.20 61.50 0.0M
2024-05-08 62.50 63.50 62.00 62.30 0.0M
2024-05-07 61.00 63.80 61.00 62.80 0.0M
2024-05-06 60.40 60.70 59.70 60.50 0.0M
2024-05-03 60.70 60.70 59.40 60.10 0.0M
2024-05-02 60.50 60.70 59.90 59.90 0.0M
2024-04-30 60.90 61.50 60.20 60.60 0.0M
2024-04-29 59.00 60.90 58.30 60.70 0.0M
2024-04-26 58.90 59.20 58.50 58.60 0.0M
2024-04-25 59.70 59.70 58.40 58.50 0.0M
2024-04-24 59.80 60.20 59.50 59.70 0.0M
2024-04-23 59.30 60.60 58.80 59.20 0.0M
2024-04-22 62.80 62.80 58.10 59.30 0.0M
2024-04-19 64.30 64.30 60.80 62.30 0.0M
2024-04-18 62.60 64.50 62.60 63.60 0.0M
2024-04-17 63.70 64.90 63.70 64.00 0.0M
2024-04-16 65.00 65.00 62.90 63.10 0.0M
2024-04-15 65.30 65.50 64.50 65.00 0.0M
2024-04-12 63.70 65.60 63.40 65.00 0.0M
2024-04-11 62.80 63.50 60.60 63.30 0.0M
2024-04-10 67.00 67.80 66.40 66.60 0.0M
2024-04-09 67.10 67.30 66.40 66.50 0.0M
2024-04-08 68.50 69.50 67.20 67.40 0.0M
2024-04-03 70.70 70.70 69.10 69.50 0.0M
2024-04-02 70.30 71.90 69.60 70.60 0.0M
2024-04-01 69.80 70.80 69.10 69.60 0.0M
2024-03-29 70.40 70.40 68.90 69.00 0.0M
2024-03-28 70.80 71.50 69.90 69.90 0.0M
2024-03-27 68.20 71.70 67.90 70.80 0.0M
2024-03-26 71.20 71.40 67.80 67.90 0.0M
2024-03-25 70.00 70.80 69.50 70.60 0.0M
2024-03-22 69.80 70.70 68.90 70.10 0.0M
2024-03-21 70.60 70.60 68.80 69.30 0.0M
2024-03-20 70.50 71.40 68.90 69.00 0.0M
2024-03-19 68.80 70.20 68.70 68.90 0.0M
2024-03-18 67.60 69.00 67.50 68.20 0.0M
2024-03-15 70.60 70.90 67.20 67.20 0.0M
2024-03-14 70.90 73.40 68.40 70.60 0.0M
2024-03-13 73.00 73.80 70.10 71.00 0.0M
2024-03-12 65.00 69.10 63.60 68.50 0.0M
2024-03-11 65.50 66.40 64.50 65.60 0.0M
2024-03-08 69.10 69.50 64.70 64.80 0.0M
2024-03-07 69.30 70.00 67.10 68.60 0.0M
2024-03-06 71.00 71.40 69.30 69.30 0.0M
2024-03-05 71.60 71.70 69.10 70.50 0.0M
2024-03-04 69.40 73.60 69.40 70.90 0.0M
2024-03-01 68.30 71.50 67.00 69.00 0.0M
2024-02-29 67.60 69.10 66.80 67.20 0.0M
2024-02-27 68.20 69.00 66.10 67.80 0.0M
2024-02-26 62.50 68.50 62.50 67.70 0.0M
2024-02-23 62.00 62.50 61.00 62.50 0.0M
2024-02-22 63.10 63.20 61.50 61.60 0.0M
2024-02-21 59.20 63.40 58.90 62.30 0.0M
2024-02-20 59.50 60.30 58.00 58.50 0.0M
2024-02-19 59.30 59.40 58.20 59.20 0.0M
2024-02-16 57.70 58.90 57.50 58.80 0.0M
2024-02-15 57.50 58.30 54.90 57.60 0.0M
2024-02-05 60.70 60.70 58.80 59.00 0.0M
2024-02-02 60.80 61.10 59.80 60.30 0.0M
2024-02-01 61.50 61.80 60.50 60.50 0.0M
2024-01-31 63.00 63.00 61.50 61.50 0.0M
2024-01-30 61.70 62.90 61.60 62.40 0.0M
2024-01-29 61.40 62.20 60.70 61.70 0.0M
2024-01-26 61.00 61.60 60.40 61.10 0.0M
2024-01-25 62.20 62.30 60.90 60.90 0.0M
2024-01-24 61.70 62.80 61.60 61.90 0.0M
2024-01-23 61.50 62.20 60.90 61.60 0.0M
2024-01-22 60.30 61.50 59.70 61.30 0.0M
2024-01-19 59.80 60.90 59.10 59.30 0.0M
2024-01-18 60.40 61.00 57.50 58.80 0.0M
2024-01-17 62.40 62.40 60.20 60.30 0.0M
2024-01-16 62.90 62.90 61.50 61.60 0.0M
2024-01-15 60.90 64.90 60.50 62.80 0.0M
2024-01-12 60.80 61.20 59.90 60.00 0.0M
2024-01-11 59.60 60.80 59.60 60.80 0.0M
2024-01-10 61.70 61.70 59.60 59.60 0.0M
2024-01-09 64.50 65.40 60.80 60.80 0.0M
2024-01-08 65.00 67.00 63.80 63.80 0.0M
2024-01-05 63.00 64.30 62.70 64.20 0.0M
2024-01-04 64.00 64.60 62.40 62.50 0.0M
2024-01-03 63.50 65.40 63.00 64.00 0.0M
2024-01-02 60.60 64.80 60.30 64.00 0.0M