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
2022-12-30 76.70 76.80 76.50 76.50 0.0M
2022-12-29 76.50 76.90 76.00 76.80 0.0M
2022-12-28 76.90 77.20 76.90 77.00 0.0M
2022-12-27 77.20 77.80 77.20 77.60 0.0M
2022-12-26 76.80 77.60 76.80 77.60 0.0M
2022-12-23 76.80 77.90 76.60 77.70 0.0M
2022-12-22 77.30 77.40 77.00 77.30 0.0M
2022-12-21 76.80 77.80 76.40 77.30 0.0M
2022-12-20 77.00 77.50 76.90 77.30 0.0M
2022-12-19 77.60 77.70 77.00 77.50 0.0M
2022-12-16 77.00 78.00 76.80 78.00 0.0M
2022-12-15 78.10 78.80 77.70 78.50 0.0M
2022-12-14 78.10 78.10 77.20 78.00 0.0M
2022-12-13 77.70 77.70 77.70 77.70 0.0M
2022-12-12 76.80 78.00 76.50 78.00 0.0M
2022-12-09 77.00 77.80 77.00 77.50 0.0M
2022-12-08 77.10 77.80 77.10 77.10 0.0M
2022-12-07 77.90 78.50 77.40 78.00 0.0M
2022-12-06 79.00 79.00 78.40 78.60 0.0M
2022-12-05 78.90 79.60 78.90 79.00 0.0M
2022-12-02 78.50 78.60 78.10 78.60 0.0M
2022-12-01 78.40 78.90 78.00 78.50 0.0M
2022-11-30 79.40 79.40 78.20 78.20 0.0M
2022-11-29 79.00 79.00 77.80 78.90 0.0M
2022-11-28 79.00 79.10 78.90 78.90 0.0M
2022-11-25 80.20 80.20 78.70 78.80 0.0M
2022-11-24 80.50 80.50 79.50 80.00 0.0M
2022-11-23 82.00 82.00 79.30 80.60 0.0M
2022-11-22 80.80 82.90 78.40 81.00 0.0M
2022-11-21 75.00 75.40 74.10 75.40 0.0M
2022-11-18 76.50 76.50 74.30 75.20 0.0M
2022-11-17 74.90 75.20 73.70 74.90 0.0M
2022-11-16 74.70 75.90 74.70 75.80 0.0M
2022-11-15 75.90 75.90 74.00 75.90 0.0M
2022-11-14 76.70 76.70 73.30 75.90 0.0M
2022-11-11 76.50 76.50 74.30 75.40 0.0M
2022-11-10 75.70 75.80 74.50 75.80 0.0M
2022-11-09 77.30 77.30 76.20 76.20 0.0M
2022-11-08 77.20 77.90 76.10 76.20 0.0M
2022-11-07 76.00 79.60 76.00 78.00 0.0M
2022-11-04 74.80 75.50 74.40 75.50 0.0M
2022-11-03 73.10 75.60 73.10 73.10 0.0M
2022-11-02 74.40 74.40 72.80 73.10 0.0M
2022-11-01 72.20 74.40 72.20 74.40 0.0M
2022-10-31 72.00 72.00 71.40 71.80 0.0M
2022-10-28 70.30 71.80 70.30 71.30 0.0M
2022-10-27 71.80 71.80 70.90 71.60 0.0M
2022-10-26 71.00 71.50 70.00 70.50 0.0M
2022-10-25 73.00 73.60 71.00 71.50 0.0M
2022-10-24 75.00 76.50 73.60 73.60 0.0M
2022-10-21 74.90 74.90 73.80 74.50 0.0M
2022-10-20 74.30 75.00 73.50 75.00 0.0M
2022-10-19 75.20 75.90 75.00 75.90 0.0M
2022-10-18 75.50 76.90 75.50 76.10 0.0M
2022-10-17 78.20 78.20 74.50 76.00 0.0M
2022-10-14 79.00 79.00 77.00 78.10 0.0M
2022-10-13 78.50 79.40 76.20 76.60 0.0M
2022-10-12 79.50 79.50 78.00 78.70 0.0M
2022-10-11 78.80 80.50 78.70 78.70 0.0M
2022-10-07 80.50 80.60 80.40 80.50 0.0M
2022-10-06 80.20 80.40 79.50 80.40 0.0M
2022-10-05 79.50 79.90 79.20 79.50 0.0M
2022-10-04 79.00 80.00 78.60 79.20 0.0M
2022-10-03 80.00 80.50 78.60 78.60 0.0M
2022-09-30 80.20 80.80 79.50 80.50 0.0M
2022-09-29 83.00 83.20 80.20 81.50 0.0M
2022-09-28 85.10 87.00 82.00 83.00 0.0M
2022-09-27 87.50 87.50 85.70 85.70 0.0M
2022-09-26 85.20 86.30 85.10 85.90 0.0M
2022-09-23 86.90 87.00 85.10 86.40 0.0M
2022-09-22 86.60 86.80 86.20 86.80 0.0M
2022-09-21 87.00 88.00 86.50 87.00 0.0M
2022-09-20 87.00 87.80 86.80 87.00 0.0M
2022-09-19 87.80 88.00 87.00 87.00 0.0M
2022-09-16 88.00 88.00 86.90 87.40 0.0M
2022-09-15 89.50 89.50 87.20 87.30 0.0M
2022-09-14 86.20 88.20 86.20 86.80 0.0M
2022-09-13 86.60 88.40 86.60 88.00 0.0M
2022-09-12 86.50 88.60 86.40 86.60 0.0M
2022-09-08 88.20 88.20 86.00 86.70 0.0M
2022-09-07 88.20 89.80 86.60 86.60 0.0M
2022-09-06 83.00 84.90 82.80 84.00 0.0M
2022-09-05 82.90 83.50 82.40 83.00 0.0M
2022-09-02 83.30 83.40 82.00 82.90 0.0M
2022-09-01 84.30 84.30 81.80 82.90 0.0M
2022-08-31 80.60 83.40 80.60 82.70 0.0M
2022-08-30 83.70 83.70 81.90 81.90 0.0M
2022-08-29 81.60 83.50 81.50 82.10 0.0M
2022-08-26 85.20 86.60 83.90 84.40 0.0M
2022-08-25 80.70 86.10 80.70 84.90 0.0M
2022-08-24 81.30 81.30 80.00 80.50 0.0M
2022-08-23 79.40 80.60 79.40 80.50 0.0M
2022-08-22 78.70 81.50 78.70 79.80 0.0M
2022-08-19 79.90 79.90 78.60 78.70 0.0M
2022-08-18 76.70 78.80 76.70 78.30 0.0M
2022-08-17 78.30 78.50 77.50 77.50 0.0M
2022-08-16 76.70 78.90 76.60 77.10 0.0M
2022-08-15 77.60 78.00 76.60 77.40 0.0M
2022-08-12 75.50 76.60 74.50 76.40 0.0M
2022-08-11 75.00 75.60 74.80 75.60 0.0M
2022-08-10 75.80 75.80 74.50 74.60 0.0M
2022-08-09 75.80 75.80 74.50 75.20 0.0M
2022-08-08 72.60 74.50 72.00 74.00 0.0M
2022-08-05 72.50 73.00 72.20 72.90 0.0M
2022-08-04 72.00 72.20 71.00 72.10 0.0M
2022-08-03 72.00 72.00 71.90 72.00 0.0M
2022-08-02 71.90 71.90 71.90 71.90 0.0M
2022-08-01 73.00 73.20 72.60 72.60 0.0M
2022-07-29 72.30 72.30 72.20 72.20 0.0M
2022-07-28 72.40 72.40 71.80 71.80 0.0M
2022-07-27 71.50 72.20 71.50 72.20 0.0M
2022-07-26 72.00 72.60 71.50 72.00 0.0M
2022-07-25 73.50 73.50 72.00 72.00 0.0M
2022-07-22 73.00 73.00 72.00 73.00 0.0M
2022-07-21 73.00 74.50 73.00 73.80 0.0M
2022-07-20 72.70 73.00 72.20 73.00 0.0M
2022-07-19 72.70 73.40 72.70 72.70 0.0M
2022-07-18 71.70 72.70 71.70 72.70 0.0M
2022-07-15 71.70 71.70 71.10 71.70 0.0M
2022-07-14 71.40 72.50 71.40 72.40 0.0M
2022-07-13 71.50 73.10 71.50 71.50 0.0M
2022-07-12 72.10 73.10 71.00 71.50 0.0M
2022-07-11 74.10 74.10 72.30 73.10 0.0M
2022-07-08 73.40 73.50 71.70 72.90 0.0M
2022-07-07 71.50 73.00 70.50 71.80 0.0M
2022-07-06 72.40 72.40 70.70 71.50 0.0M
2022-07-05 74.40 74.40 72.10 73.10 0.0M
2022-07-04 71.09 73.36 71.09 72.73 0.0M
2022-07-01 74.55 74.55 72.91 73.45 0.0M
2022-06-30 77.18 77.18 74.00 74.55 0.0M
2022-06-29 75.36 75.45 75.18 75.27 0.0M
2022-06-28 75.45 75.45 74.55 75.36 0.0M
2022-06-27 75.00 75.73 74.73 75.73 0.0M
2022-06-24 74.45 74.73 73.91 74.73 0.0M
2022-06-23 73.09 74.55 72.91 74.55 0.0M
2022-06-22 75.45 75.73 73.18 74.00 0.0M
2022-06-21 75.18 76.00 74.36 75.18 0.0M
2022-06-20 75.36 75.45 73.82 74.09 0.0M
2022-06-17 75.55 76.36 74.55 75.36 0.0M
2022-06-16 77.36 77.36 76.45 76.45 0.0M
2022-06-15 78.18 78.18 77.36 77.73 0.0M
2022-06-14 76.82 78.18 76.82 78.18 0.0M
2022-06-13 76.82 77.27 76.27 77.27 0.0M
2022-06-10 78.00 78.45 77.73 78.45 0.0M
2022-06-09 79.09 79.09 77.64 78.64 0.0M
2022-06-08 78.09 79.00 77.00 78.18 0.0M
2022-06-07 77.27 77.27 76.55 77.27 0.0M
2022-06-06 77.73 78.09 76.91 77.18 0.0M
2022-06-02 76.82 78.64 76.82 77.00 0.0M
2022-06-01 76.55 76.55 76.55 76.55 0.0M
2022-05-31 76.18 76.18 75.18 76.18 0.0M
2022-05-30 76.36 76.36 76.36 76.36 0.0M
2022-05-27 76.18 76.45 76.18 76.36 0.0M
2022-05-26 75.36 76.00 75.27 76.00 0.0M
2022-05-25 75.91 76.82 75.91 76.27 0.0M
2022-05-24 76.18 76.18 75.00 75.45 0.0M
2022-05-23 75.18 75.91 75.18 75.91 0.0M
2022-05-20 76.18 77.18 75.55 76.36 0.0M
2022-05-19 75.55 75.73 74.91 75.73 0.0M
2022-05-18 76.82 76.82 76.36 76.45 0.0M
2022-05-17 76.91 76.91 75.00 76.55 0.0M
2022-05-16 77.00 77.73 75.45 76.36 0.0M
2022-05-13 77.09 77.09 73.09 77.00 0.0M
2022-05-12 78.09 78.27 77.27 77.27 0.0M
2022-05-11 78.64 79.55 78.64 79.09 0.0M
2022-05-10 78.18 79.36 78.18 78.91 0.0M
2022-05-09 77.27 79.55 77.27 78.55 0.0M
2022-05-06 80.27 81.09 80.18 80.82 0.0M
2022-05-05 81.82 81.82 81.09 81.27 0.0M
2022-05-04 81.36 81.73 80.91 80.91 0.0M
2022-05-03 81.18 81.18 80.73 80.91 0.0M
2022-04-29 81.82 81.82 81.55 81.82 0.0M
2022-04-28 80.91 81.36 80.91 81.00 0.0M
2022-04-27 80.73 81.64 79.73 80.82 0.0M
2022-04-26 81.82 81.82 81.09 81.82 0.0M
2022-04-25 81.64 81.82 80.73 81.82 0.0M
2022-04-22 82.73 82.73 82.09 82.09 0.0M
2022-04-21 83.45 83.55 82.36 82.36 0.0M
2022-04-20 82.00 84.27 82.00 83.45 0.0M
2022-04-19 81.55 82.09 81.55 81.55 0.0M
2022-04-18 81.45 82.55 81.45 81.45 0.0M
2022-04-15 81.18 81.82 81.18 81.82 0.0M
2022-04-14 82.27 82.27 81.45 82.27 0.0M
2022-04-13 82.27 82.36 80.36 81.82 0.0M
2022-04-12 80.18 80.27 80.00 80.09 0.0M
2022-04-11 80.36 80.64 80.36 80.55 0.0M
2022-04-08 81.27 81.91 80.91 81.91 0.0M
2022-04-07 83.18 83.18 81.27 81.27 0.0M
2022-04-06 81.82 81.82 80.36 81.18 0.0M
2022-04-01 81.36 82.64 81.36 82.09 0.0M
2022-03-31 81.64 81.64 81.45 81.45 0.0M
2022-03-30 82.64 82.64 81.36 81.36 0.0M
2022-03-29 82.55 82.55 81.82 81.82 0.0M
2022-03-28 82.27 82.27 81.91 81.91 0.0M
2022-03-25 82.91 83.64 82.36 82.82 0.0M
2022-03-24 81.82 84.55 81.55 83.18 0.0M
2022-03-23 81.73 82.18 81.18 81.82 0.0M
2022-03-22 81.09 81.45 81.09 81.45 0.0M
2022-03-21 82.45 82.45 81.45 81.82 0.0M
2022-03-18 80.73 82.55 80.73 82.36 0.0M
2022-03-17 80.55 81.55 80.55 80.64 0.0M
2022-03-16 81.09 81.09 79.27 80.00 0.0M
2022-03-15 81.36 81.36 80.82 80.82 0.0M
2022-03-14 81.82 81.82 81.00 81.45 0.0M
2022-03-11 81.82 81.91 81.55 81.82 0.0M
2022-03-10 82.36 82.73 81.82 82.18 0.0M
2022-03-09 82.36 82.36 81.55 81.82 0.0M
2022-03-08 81.64 82.73 81.00 81.00 0.0M
2022-03-07 81.82 81.91 81.27 81.64 0.0M
2022-03-04 82.73 83.55 82.73 83.18 0.0M
2022-03-03 84.09 84.27 82.82 83.09 0.0M
2022-03-02 82.73 83.64 82.73 83.64 0.0M
2022-03-01 83.64 83.64 82.00 82.91 0.0M
2022-02-25 82.36 83.18 82.00 83.18 0.0M
2022-02-24 83.64 83.64 81.82 82.36 0.0M
2022-02-23 83.18 83.91 83.18 83.64 0.0M
2022-02-22 83.00 84.55 82.45 83.18 0.0M
2022-02-21 83.73 84.55 83.00 83.00 0.0M
2022-02-18 84.73 84.82 84.55 84.55 0.0M
2022-02-17 85.36 85.36 84.55 84.82 0.0M
2022-02-16 84.45 85.36 84.18 84.82 0.0M
2022-02-15 84.27 84.27 84.18 84.27 0.0M
2022-02-14 86.00 86.00 83.64 84.09 0.0M
2022-02-11 85.09 86.73 85.09 86.00 0.0M
2022-02-10 85.45 86.36 85.00 85.91 0.0M
2022-02-09 84.64 85.27 84.64 84.73 0.0M
2022-02-08 84.55 85.73 84.55 84.64 0.0M
2022-02-07 83.64 84.36 82.00 84.36 0.0M
2022-01-26 81.27 82.00 81.00 82.00 0.0M
2022-01-25 81.82 81.82 80.91 80.91 0.0M
2022-01-24 81.36 81.91 80.91 81.82 0.0M
2022-01-21 83.36 84.09 81.82 82.18 0.0M
2022-01-20 82.73 82.73 82.27 82.36 0.0M
2022-01-19 82.36 82.82 82.36 82.82 0.0M
2022-01-18 83.64 83.64 82.82 83.18 0.0M
2022-01-17 82.00 83.82 82.00 83.82 0.0M
2022-01-14 83.27 83.27 81.64 82.00 0.0M
2022-01-13 83.73 83.73 83.45 83.73 0.0M
2022-01-12 83.64 84.36 83.55 84.36 0.0M
2022-01-11 83.91 84.55 83.91 84.36 0.0M
2022-01-10 82.18 85.00 82.09 83.91 0.0M
2022-01-07 85.27 85.27 83.64 83.91 0.0M
2022-01-06 85.45 86.00 85.27 85.36 0.0M
2022-01-05 87.09 87.55 85.73 86.18 0.0M
2022-01-04 85.91 86.55 85.64 85.91 0.0M
2022-01-03 88.82 88.82 84.45 87.09 0.0M