勤崴国际

6516
🏛️ 中国台湾 →
65.90
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
2021-12-30 86.55 87.55 86.55 86.55 0.0M
2021-12-29 87.55 87.73 86.73 86.73 0.0M
2021-12-28 88.09 88.09 87.09 87.36 0.0M
2021-12-27 90.00 90.00 87.36 87.73 0.0M
2021-12-24 88.18 90.00 87.45 87.73 0.0M
2021-12-23 85.91 91.36 85.91 89.55 0.0M
2021-12-22 85.45 86.73 85.36 85.91 0.0M
2021-12-21 85.36 85.73 85.00 85.00 0.0M
2021-12-20 86.91 87.27 86.00 86.00 0.0M
2021-12-17 85.45 88.82 85.45 86.18 0.0M
2021-12-16 85.00 85.09 84.55 85.09 0.0M
2021-12-15 85.00 85.00 83.18 84.64 0.0M
2021-12-14 84.82 84.91 84.09 84.27 0.0M
2021-12-13 85.00 85.27 84.64 85.00 0.0M
2021-12-10 84.64 85.09 83.82 85.00 0.0M
2021-12-09 85.09 85.45 84.55 85.00 0.0M
2021-12-08 86.27 86.27 85.00 85.09 0.0M
2021-12-07 85.64 85.64 84.91 85.09 0.0M
2021-12-06 85.45 86.36 85.09 85.18 0.0M
2021-12-03 85.45 86.73 84.55 85.00 0.0M
2021-12-02 87.27 87.27 84.91 84.91 0.0M
2021-12-01 87.27 87.55 86.55 87.27 0.0M
2021-11-30 87.73 88.91 87.00 87.27 0.0M
2021-11-29 88.73 88.82 85.82 87.55 0.0M
2021-11-26 90.91 90.91 89.09 89.82 0.0M
2021-11-25 92.27 92.27 90.91 90.91 0.0M
2021-11-24 91.36 91.82 90.45 90.91 0.0M
2021-11-23 91.36 91.36 90.18 90.82 0.0M
2021-11-22 90.91 91.36 90.91 90.91 0.0M
2021-11-19 91.82 92.73 90.91 91.36 0.0M
2021-11-18 91.82 91.82 90.91 90.91 0.0M
2021-11-17 92.73 92.73 91.36 91.82 0.0M
2021-11-16 92.27 92.73 90.91 91.82 0.0M
2021-11-15 92.27 92.27 90.91 91.82 0.0M
2021-11-12 93.18 93.18 90.45 91.36 0.0M
2021-11-11 92.73 93.18 90.82 91.36 0.0M
2021-11-10 92.73 94.55 92.73 92.73 0.0M
2021-11-09 93.18 93.64 92.73 93.64 0.0M
2021-11-08 93.64 94.55 92.73 92.73 0.0M
2021-11-05 94.55 98.18 93.18 95.91 0.0M
2021-11-04 93.64 94.55 92.73 93.64 0.0M
2021-11-03 92.27 93.64 92.27 93.64 0.0M
2021-11-02 95.00 95.91 92.27 92.27 0.0M
2021-11-01 93.64 95.45 93.64 94.55 0.0M
2021-10-29 97.73 97.73 94.09 94.55 0.0M
2021-10-28 91.36 97.73 91.36 95.91 0.0M
2021-10-27 91.82 92.27 90.91 90.91 0.0M
2021-10-26 92.73 93.18 92.27 92.73 0.0M
2021-10-25 93.64 93.64 90.91 91.82 0.0M
2021-10-22 95.91 95.91 92.73 94.09 0.0M
2021-10-21 93.18 96.82 92.73 95.00 0.0M
2021-10-20 93.64 93.64 91.82 92.27 0.0M
2021-10-19 92.73 94.09 90.91 93.64 0.0M
2021-10-18 93.18 93.18 91.36 91.36 0.0M
2021-10-15 92.27 94.09 92.27 93.18 0.0M
2021-10-14 91.82 92.73 90.91 91.82 0.0M
2021-10-13 93.64 93.64 90.55 91.36 0.0M
2021-10-12 94.09 94.09 91.36 91.36 0.0M
2021-10-08 93.64 95.00 92.73 92.73 0.0M
2021-10-07 91.82 95.00 91.82 93.18 0.0M
2021-10-06 94.55 94.55 90.91 90.91 0.0M
2021-10-05 89.09 96.36 89.09 92.73 0.0M
2021-10-04 95.00 95.00 90.45 90.91 0.0M
2021-10-01 96.82 96.82 92.73 94.09 0.0M
2021-09-30 98.64 98.64 96.36 97.73 0.0M
2021-09-29 100.00 100.00 98.18 98.64 0.0M
2021-09-28 100.45 102.27 99.55 100.00 0.0M
2021-09-27 101.36 101.36 99.55 100.45 0.0M
2021-09-24 100.91 101.82 99.55 100.00 0.0M
2021-09-23 98.18 102.73 97.73 100.91 0.0M
2021-09-22 96.36 99.09 95.45 97.27 0.0M
2021-09-17 100.45 100.45 98.64 99.09 0.0M
2021-09-16 100.45 101.36 97.73 99.55 0.0M
2021-09-15 103.18 103.64 100.00 100.00 0.0M
2021-09-14 99.17 102.89 98.35 102.07 0.0M
2021-09-13 100.41 101.24 96.28 99.59 0.0M
2021-09-10 101.65 105.79 98.35 99.17 0.0M
2021-09-09 96.28 100.00 96.28 100.00 0.0M
2021-09-08 95.87 98.35 94.21 95.04 0.0M
2021-09-07 102.89 103.31 95.04 95.45 0.0M
2021-09-06 106.61 106.61 100.41 102.48 0.0M
2021-09-03 109.09 114.05 108.26 111.16 0.0M
2021-09-02 100.83 109.92 100.83 107.44 0.0M
2021-09-01 90.91 100.41 90.91 100.41 0.0M
2021-08-31 92.98 92.98 90.91 91.32 0.0M
2021-08-30 92.98 95.87 92.98 93.39 0.0M
2021-08-27 90.08 92.56 90.08 92.56 0.0M
2021-08-26 91.32 91.32 88.43 89.26 0.0M
2021-08-25 90.08 91.32 88.84 89.67 0.0M
2021-08-24 90.91 91.74 88.43 88.84 0.0M
2021-08-23 87.60 92.56 87.60 89.26 0.0M
2021-08-20 86.78 87.60 85.54 86.36 0.0M
2021-08-19 89.26 90.50 86.78 86.78 0.0M
2021-08-18 88.02 90.91 85.95 90.50 0.0M
2021-08-17 90.91 90.91 87.60 87.60 0.0M
2021-08-16 92.98 92.98 89.67 89.67 0.0M
2021-08-13 95.04 95.45 92.15 92.56 0.0M
2021-08-12 93.39 95.45 90.91 94.63 0.0M
2021-08-11 93.39 94.21 88.43 90.50 0.0M
2021-08-10 95.04 96.69 92.15 92.98 0.0M
2021-08-09 96.69 98.35 95.87 95.87 0.0M
2021-08-06 100.00 100.00 96.69 96.69 0.0M
2021-08-05 100.00 100.00 97.52 97.52 0.0M
2021-08-04 101.65 102.07 100.00 100.00 0.0M
2021-08-03 101.65 103.72 100.00 101.65 0.0M
2021-08-02 100.83 102.07 99.17 100.00 0.0M
2021-07-30 100.83 104.55 100.83 100.83 0.0M
2021-07-29 103.31 103.31 98.76 102.48 0.0M
2021-07-28 106.20 106.61 95.87 102.48 0.0M
2021-07-27 114.88 115.70 106.20 106.20 0.0M
2021-07-26 118.18 119.42 114.05 114.46 0.0M
2021-07-23 114.05 120.25 111.98 116.53 0.0M
2021-07-22 110.74 114.46 107.85 112.40 0.0M
2021-07-21 111.16 113.64 108.26 109.09 0.0M
2021-07-20 109.92 110.74 104.13 105.37 0.0M
2021-07-19 114.05 117.77 110.33 110.74 0.0M
2021-07-16 105.37 109.50 104.13 109.50 0.0M
2021-07-15 94.21 100.41 92.98 99.59 0.0M
2021-07-14 92.56 95.04 90.08 92.56 0.0M
2021-07-13 95.04 95.87 92.56 92.56 0.0M
2021-07-12 95.45 97.52 94.21 94.21 0.0M
2021-07-09 98.35 98.35 94.63 95.45 0.0M
2021-07-08 97.52 98.35 96.69 98.35 0.0M
2021-07-07 97.93 100.41 95.87 97.11 0.0M
2021-07-06 104.13 105.79 98.35 99.17 0.0M
2021-07-05 100.00 101.24 97.11 97.11 0.0M
2021-07-02 95.87 101.24 95.87 99.59 0.0M
2021-07-01 96.69 97.52 94.21 95.87 0.0M
2021-06-30 95.87 99.17 94.63 96.69 0.0M
2021-06-29 100.41 100.83 93.80 95.87 0.0M
2021-06-28 96.69 103.72 96.69 99.17 0.0M
2021-06-25 91.32 98.76 91.32 96.28 0.0M
2021-06-24 95.87 99.17 90.50 90.50 0.0M
2021-06-23 84.71 92.56 84.71 92.56 0.0M
2021-06-22 83.06 86.36 83.06 84.30 0.0M
2021-06-21 83.47 84.30 82.64 82.64 0.0M
2021-06-18 84.30 84.30 83.88 84.30 0.0M
2021-06-17 84.30 84.30 83.47 83.88 0.0M
2021-06-16 85.12 85.54 83.88 83.88 0.0M
2021-06-15 84.30 87.19 84.30 85.54 0.0M
2021-06-11 83.47 85.95 83.47 83.88 0.0M
2021-06-10 82.64 84.30 81.98 83.06 0.0M
2021-06-09 82.23 82.64 82.23 82.64 0.0M
2021-06-08 82.64 83.47 81.82 82.23 0.0M
2021-06-07 81.49 83.06 80.66 82.64 0.0M
2021-06-04 83.88 83.88 81.40 81.49 0.0M
2021-06-03 84.30 86.78 83.47 83.88 0.0M
2021-06-02 87.60 87.60 83.88 83.88 0.0M
2021-06-01 85.12 87.60 85.12 87.60 0.0M
2021-05-31 86.36 87.19 84.71 84.71 0.0M
2021-05-28 85.54 89.26 85.12 85.95 0.0M
2021-05-27 89.26 90.08 83.88 84.71 0.0M
2021-05-26 82.23 89.67 81.74 89.67 0.0M
2021-05-25 80.66 82.64 80.66 81.74 0.0M
2021-05-24 81.40 81.82 78.84 80.58 0.0M
2021-05-21 81.07 82.23 80.83 80.99 0.0M
2021-05-20 85.54 85.54 79.92 80.25 0.0M
2021-05-19 79.67 85.95 79.67 85.12 0.0M
2021-05-18 76.53 80.74 76.53 79.42 0.0M
2021-05-17 78.51 80.17 73.55 74.21 0.0M
2021-05-14 82.64 82.64 80.00 81.32 0.0M
2021-05-13 75.79 83.06 75.79 78.93 0.0M
2021-05-12 81.49 85.54 75.45 81.82 0.0M
2021-05-11 83.88 85.54 81.40 82.64 0.0M
2021-05-10 94.21 94.21 86.36 86.78 0.0M
2021-05-07 89.26 94.63 88.84 94.21 0.0M
2021-05-06 87.60 92.56 86.78 88.43 0.0M
2021-05-05 82.64 90.91 82.56 87.60 0.0M
2021-05-04 85.12 86.36 77.19 82.64 0.0M
2021-05-03 93.39 93.80 84.30 84.30 0.0M
2021-04-29 96.28 96.28 92.56 93.39 0.0M
2021-04-28 95.45 98.76 95.45 96.28 0.0M
2021-04-27 97.52 97.52 95.45 95.45 0.0M
2021-04-26 99.17 101.24 97.11 97.52 0.0M
2021-04-23 98.35 101.24 97.11 99.17 0.0M
2021-04-22 105.79 106.61 97.93 98.35 0.0M
2021-04-21 108.26 109.09 105.37 105.37 0.0M
2021-04-20 109.09 110.74 107.02 109.92 0.0M
2021-04-19 108.26 109.09 106.20 109.09 0.0M
2021-04-16 109.50 111.57 107.02 107.85 0.0M
2021-04-15 106.61 111.57 105.37 109.50 0.0M
2021-04-14 109.09 112.40 99.59 105.37 0.0M
2021-04-13 107.44 114.88 107.44 109.09 0.0M
2021-04-12 117.77 117.77 106.61 107.44 0.0M
2021-04-09 122.31 125.62 115.70 117.77 0.0M
2021-04-08 129.34 129.75 118.60 120.25 0.0M
2021-04-07 140.91 143.80 131.41 131.41 0.0M
2021-04-06 137.60 147.11 137.60 145.87 0.0M
2021-04-01 132.23 138.84 130.99 138.84 0.0M
2021-03-31 130.58 134.30 129.75 130.58 0.0M
2021-03-30 134.71 135.95 128.10 130.58 0.0M
2021-03-29 122.31 133.06 122.31 133.06 0.0M
2021-03-26 122.31 123.14 120.66 121.07 0.0M
2021-03-25 122.73 123.14 119.01 119.83 0.0M
2021-03-24 119.83 123.55 117.77 122.31 0.0M
2021-03-23 123.14 123.14 116.94 119.83 0.0M
2021-03-22 125.62 125.62 119.83 123.97 0.0M
2021-03-19 118.18 132.23 114.88 124.38 0.0M
2021-03-18 126.45 126.45 116.53 120.66 0.0M
2021-03-17 115.29 115.29 115.29 115.29 0.0M
2021-03-16 102.48 104.96 99.17 104.96 0.0M
2021-03-15 88.84 95.45 88.43 95.45 0.0M
2021-03-12 85.54 87.60 85.12 86.78 0.0M
2021-03-11 83.88 85.95 83.88 84.71 0.0M
2021-03-10 82.40 83.88 82.40 83.06 0.0M
2021-03-09 82.56 83.47 80.58 82.40 0.0M
2021-03-08 85.95 90.50 82.64 82.64 0.0M
2021-03-05 79.17 83.88 79.17 82.31 0.0M
2021-03-04 80.08 80.33 79.34 80.17 0.0M
2021-03-03 81.90 84.30 80.08 80.08 0.0M
2021-03-02 79.26 85.54 78.93 81.90 0.0M
2021-02-26 77.52 79.34 75.37 78.51 0.0M
2021-02-25 81.82 83.47 77.85 78.51 0.0M
2021-02-24 77.85 84.30 76.86 80.58 0.0M
2021-02-23 76.03 81.82 76.03 77.69 0.0M
2021-02-22 68.02 74.71 68.02 74.71 0.0M
2021-02-19 67.77 67.93 66.94 67.93 0.0M
2021-02-18 66.94 67.19 66.78 66.94 0.0M
2021-02-17 65.79 67.19 65.79 66.94 0.0M
2021-02-05 66.12 66.69 65.37 65.95 0.0M
2021-02-04 65.37 66.20 65.29 66.12 0.0M
2021-02-03 65.45 65.62 65.37 65.37 0.0M
2021-02-02 67.27 67.27 65.37 65.45 0.0M
2021-02-01 65.21 65.37 65.21 65.29 0.0M
2021-01-29 66.94 66.94 65.29 65.29 0.0M
2021-01-28 67.52 68.18 65.04 67.36 0.0M
2021-01-27 69.34 70.25 68.35 68.35 0.0M
2021-01-26 67.27 73.31 67.27 69.42 0.0M
2021-01-25 65.21 67.27 64.88 66.69 0.0M
2021-01-22 65.21 65.21 64.30 65.04 0.0M
2021-01-21 65.29 66.03 64.30 65.21 0.0M
2021-01-20 64.96 65.29 64.46 65.29 0.0M
2021-01-19 64.63 65.70 64.55 64.88 0.0M
2021-01-18 64.71 65.54 64.46 65.21 0.0M
2021-01-15 66.36 66.36 65.37 65.37 0.0M
2021-01-14 67.27 67.27 66.12 66.20 0.0M
2021-01-13 66.20 66.45 65.95 66.12 0.0M
2021-01-12 67.69 67.77 66.36 66.36 0.0M
2021-01-11 70.25 70.25 66.61 66.94 0.0M
2021-01-08 74.38 75.95 70.08 70.66 0.0M
2021-01-07 63.64 70.00 63.64 70.00 0.0M
2021-01-06 65.62 65.62 63.64 63.64 0.0M
2021-01-05 63.80 64.05 63.72 64.05 0.0M
2021-01-04 63.97 64.46 63.64 64.05 0.0M