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
2023-12-29 84.00 85.60 84.00 85.40 0.0M
2023-12-28 83.20 84.00 83.10 84.00 0.0M
2023-12-27 83.10 84.80 83.10 83.50 0.0M
2023-12-26 83.40 83.60 83.40 83.40 0.0M
2023-12-25 83.40 83.60 83.10 83.40 0.0M
2023-12-22 82.80 83.60 82.80 83.20 0.0M
2023-12-21 82.80 83.10 82.20 83.00 0.0M
2023-12-20 82.20 83.00 82.20 82.50 0.0M
2023-12-19 82.50 82.50 81.90 82.20 0.0M
2023-12-18 82.20 82.80 82.20 82.50 0.0M
2023-12-15 82.90 83.10 82.60 83.10 0.0M
2023-12-14 83.20 83.20 82.40 82.80 0.0M
2023-12-13 83.80 84.40 82.20 82.20 0.0M
2023-12-12 86.00 86.00 84.00 84.40 0.0M
2023-12-11 88.80 88.80 85.60 85.60 0.0M
2023-12-08 86.20 89.20 86.20 87.50 0.0M
2023-12-07 87.10 88.60 84.60 86.20 0.0M
2023-12-06 83.50 83.50 82.70 82.70 0.0M
2023-12-05 82.50 83.00 82.30 83.00 0.0M
2023-12-04 84.50 84.50 82.00 82.60 0.0M
2023-12-01 84.80 85.00 84.20 84.20 0.0M
2023-11-30 83.20 84.80 83.20 84.70 0.0M
2023-11-29 82.50 83.50 82.50 83.20 0.0M
2023-11-28 82.30 83.00 82.20 82.80 0.0M
2023-11-27 81.80 82.40 81.20 81.20 0.0M
2023-11-24 81.50 81.80 81.20 81.80 0.0M
2023-11-23 82.60 82.60 81.60 81.60 0.0M
2023-11-22 82.50 82.50 81.20 81.60 0.0M
2023-11-21 82.00 82.40 81.50 82.20 0.0M
2023-11-20 81.90 82.10 81.20 82.10 0.0M
2023-11-17 82.00 82.50 81.90 81.90 0.0M
2023-11-16 81.50 82.90 81.50 82.90 0.0M
2023-11-15 81.70 81.90 81.30 81.40 0.0M
2023-11-14 80.80 81.60 80.20 81.60 0.0M
2023-11-13 81.00 81.00 80.80 80.80 0.0M
2023-11-10 81.00 81.30 80.20 80.80 0.0M
2023-11-09 81.90 81.90 81.00 81.10 0.0M
2023-11-08 82.40 82.40 81.90 81.90 0.0M
2023-11-07 82.00 83.10 81.50 82.40 0.0M
2023-11-06 81.60 82.20 81.60 82.10 0.0M
2023-11-03 83.80 84.00 81.20 81.40 0.0M
2023-11-02 80.50 83.80 80.50 81.40 0.0M
2023-11-01 81.20 81.20 80.40 80.40 0.0M
2023-10-31 81.20 81.60 80.40 81.20 0.0M
2023-10-30 80.90 81.60 80.90 81.10 0.0M
2023-10-27 84.00 84.00 80.70 81.90 0.0M
2023-10-26 81.10 81.10 80.50 80.60 0.0M
2023-10-25 83.50 83.50 81.90 81.90 0.0M
2023-10-24 81.20 81.60 80.50 81.40 0.0M
2023-10-23 81.50 81.60 81.10 81.60 0.0M
2023-10-20 81.60 81.70 81.20 81.70 0.0M
2023-10-19 81.20 81.60 80.70 81.60 0.0M
2023-10-18 82.00 82.00 81.40 81.40 0.0M
2023-10-17 81.60 82.30 81.50 81.70 0.0M
2023-10-16 82.00 82.70 81.50 81.70 0.0M
2023-10-13 82.00 82.00 81.30 81.80 0.0M
2023-10-12 82.00 83.00 81.00 82.20 0.0M
2023-10-11 84.40 84.40 82.20 82.20 0.0M
2023-10-06 85.00 85.00 84.30 84.30 0.0M
2023-10-05 85.50 86.00 84.80 85.20 0.0M
2023-10-04 86.00 86.00 84.50 85.50 0.0M
2023-10-03 86.70 86.70 86.10 86.30 0.0M
2023-10-02 86.30 86.60 86.00 86.40 0.0M
2023-09-28 87.20 87.20 86.00 86.60 0.0M
2023-09-27 86.60 86.60 86.40 86.60 0.0M
2023-09-26 87.00 87.30 86.50 86.60 0.0M
2023-09-25 87.50 87.90 87.40 87.90 0.0M
2023-09-22 86.90 88.10 86.90 88.10 0.0M
2023-09-21 87.00 87.90 86.50 87.90 0.0M
2023-09-20 87.40 88.30 87.00 88.30 0.0M
2023-09-19 87.90 87.90 87.20 87.60 0.0M
2023-09-18 88.50 88.50 87.70 88.30 0.0M
2023-09-15 87.70 88.80 87.60 88.30 0.0M
2023-09-14 87.80 88.20 87.80 88.10 0.0M
2023-09-13 87.20 87.70 87.10 87.70 0.0M
2023-09-12 87.40 87.70 86.90 87.50 0.0M
2023-09-11 87.50 87.50 86.60 87.40 0.0M
2023-09-08 87.10 88.00 87.10 88.00 0.0M
2023-09-07 88.00 88.40 87.50 88.10 0.0M
2023-09-06 87.20 88.40 86.60 88.40 0.0M
2023-09-05 88.60 90.30 88.60 88.80 0.0M
2023-09-04 89.20 89.80 88.10 89.10 0.0M
2023-09-01 90.10 90.10 89.00 89.50 0.0M
2023-08-31 88.80 90.60 88.80 90.10 0.0M
2023-08-30 88.20 88.80 88.00 88.60 0.0M
2023-08-29 86.40 88.50 86.40 87.20 0.0M
2023-08-28 87.00 87.80 86.10 86.30 0.0M
2023-08-25 86.70 88.00 86.70 87.00 0.0M
2023-08-24 87.50 87.90 86.10 86.70 0.0M
2023-08-23 86.50 87.30 86.10 87.00 0.0M
2023-08-22 88.20 88.20 86.60 86.60 0.0M
2023-08-21 87.00 87.80 86.20 87.70 0.0M
2023-08-18 88.60 88.60 87.10 88.00 0.0M
2023-08-17 87.40 88.80 87.40 88.50 0.0M
2023-08-16 86.30 88.40 86.00 86.60 0.0M
2023-08-15 87.00 87.90 87.00 87.80 0.0M
2023-08-14 87.50 87.80 86.50 87.00 0.0M
2023-08-11 88.60 88.60 87.70 88.00 0.0M
2023-08-10 88.50 89.20 88.20 89.20 0.0M
2023-08-09 89.70 89.70 88.30 89.50 0.0M
2023-08-08 89.80 90.20 89.40 89.70 0.0M
2023-08-07 90.10 91.70 89.80 91.40 0.0M
2023-08-04 88.30 90.50 88.30 89.80 0.0M
2023-08-02 90.10 90.10 87.40 88.80 0.0M
2023-08-01 92.30 92.50 89.60 90.10 0.0M
2023-07-31 94.00 94.10 92.10 92.30 0.0M
2023-07-28 94.30 94.50 94.00 94.10 0.0M
2023-07-27 93.50 95.70 93.50 95.10 0.0M
2023-07-26 93.20 94.30 93.20 93.60 0.0M
2023-07-25 93.20 93.70 93.10 93.20 0.0M
2023-07-24 93.80 94.00 92.20 93.20 0.0M
2023-07-21 94.40 95.00 93.80 94.70 0.0M
2023-07-20 95.00 95.10 94.40 95.00 0.0M
2023-07-19 95.50 96.40 94.40 94.70 0.0M
2023-07-18 98.80 98.80 94.80 95.10 0.0M
2023-07-17 96.70 101.00 95.50 97.90 0.0M
2023-07-14 95.30 95.30 94.40 94.40 0.0M
2023-07-13 95.00 96.50 94.80 95.00 0.0M
2023-07-12 95.10 95.70 94.30 94.30 0.0M
2023-07-11 95.00 95.70 94.60 95.10 0.0M
2023-07-10 95.40 95.40 94.10 94.80 0.0M
2023-07-07 96.80 96.80 94.20 94.60 0.0M
2023-07-06 97.00 98.70 96.00 96.80 0.0M
2023-07-05 102.00 102.50 97.30 97.50 0.0M
2023-07-04 97.00 100.00 97.00 98.20 0.0M
2023-07-03 95.45 97.27 95.45 96.82 0.0M
2023-06-30 95.45 95.45 94.09 95.00 0.0M
2023-06-29 96.36 96.36 94.55 95.45 0.0M
2023-06-28 95.00 96.82 95.00 95.45 0.0M
2023-06-27 95.91 96.36 94.55 95.00 0.0M
2023-06-26 95.00 96.82 94.09 95.91 0.0M
2023-06-21 92.27 94.09 92.27 93.64 0.0M
2023-06-20 92.73 93.64 91.36 92.27 0.0M
2023-06-19 93.64 94.09 93.18 93.64 0.0M
2023-06-16 94.09 94.09 92.73 93.64 0.0M
2023-06-15 93.18 95.91 93.18 94.09 0.0M
2023-06-14 100.00 104.50 99.80 102.50 0.0M
2023-06-13 99.80 101.00 99.60 99.80 0.0M
2023-06-12 99.70 100.50 99.30 99.30 0.0M
2023-06-09 99.20 101.00 99.20 100.00 0.0M
2023-06-08 100.00 100.50 99.20 99.20 0.0M
2023-06-07 98.00 101.50 97.50 100.00 0.0M
2023-06-06 100.50 101.00 97.80 97.80 0.0M
2023-06-05 98.90 102.00 98.20 99.90 0.0M
2023-06-02 96.70 99.60 96.00 97.10 0.0M
2023-06-01 95.80 95.90 94.40 94.90 0.0M
2023-05-31 93.20 95.60 93.20 95.50 0.0M
2023-05-30 91.50 93.80 91.40 93.00 0.0M
2023-05-29 90.90 92.00 90.90 91.50 0.0M
2023-05-26 92.10 93.40 90.50 90.80 0.0M
2023-05-25 92.90 93.20 92.10 92.10 0.0M
2023-05-24 93.00 94.00 92.80 92.90 0.0M
2023-05-23 93.60 93.70 92.00 92.30 0.0M
2023-05-22 94.00 94.30 92.20 92.30 0.0M
2023-05-19 93.80 93.80 91.70 92.10 0.0M
2023-05-18 93.00 93.50 92.00 92.10 0.0M
2023-05-17 92.10 92.80 89.00 91.90 0.0M
2023-05-16 90.30 91.90 90.30 91.30 0.0M
2023-05-15 90.30 90.40 89.80 90.00 0.0M
2023-05-12 93.30 93.30 90.30 91.80 0.0M
2023-05-11 94.30 94.30 90.70 90.70 0.0M
2023-05-10 94.30 94.60 93.70 94.00 0.0M
2023-05-09 96.00 96.00 93.10 94.30 0.0M
2023-05-08 97.10 98.40 94.60 95.30 0.0M
2023-05-05 103.00 103.50 99.20 99.20 0.0M
2023-05-04 98.70 103.00 98.20 101.50 0.0M
2023-05-03 100.50 104.50 98.10 98.70 0.0M
2023-05-02 94.80 103.00 94.70 100.50 0.0M
2023-04-28 94.90 97.30 94.20 96.10 0.0M
2023-04-27 91.70 93.70 91.50 93.00 0.0M
2023-04-26 90.10 92.00 89.50 91.70 0.0M
2023-04-25 91.70 94.00 89.80 90.50 0.0M
2023-04-24 91.00 92.90 91.00 91.70 0.0M
2023-04-21 93.30 94.20 90.30 91.00 0.0M
2023-04-20 96.80 96.90 92.60 92.60 0.0M
2023-04-19 92.10 98.00 92.10 95.10 0.0M
2023-04-18 94.50 94.50 91.90 91.90 0.0M
2023-04-17 93.00 95.70 92.80 93.50 0.0M
2023-04-14 91.60 95.30 90.90 92.60 0.0M
2023-04-13 92.20 92.20 89.10 90.00 0.0M
2023-04-12 95.20 95.20 92.40 93.00 0.0M
2023-04-11 96.90 98.50 93.80 93.90 0.0M
2023-04-10 89.90 98.00 88.70 96.60 0.0M
2023-04-07 86.40 92.10 86.40 89.30 0.0M
2023-04-06 83.40 83.80 83.40 83.80 0.0M
2023-03-31 83.50 84.90 83.50 83.80 0.0M
2023-03-30 85.00 85.00 83.20 83.60 0.0M
2023-03-29 84.80 85.60 84.30 84.50 0.0M
2023-03-28 86.50 86.50 84.60 84.80 0.0M
2023-03-27 88.40 88.40 86.30 86.30 0.0M
2023-03-24 84.90 89.00 84.30 87.50 0.0M
2023-03-23 84.30 84.70 84.00 84.60 0.0M
2023-03-22 83.50 84.80 83.50 84.50 0.0M
2023-03-21 84.80 84.80 84.10 84.10 0.0M
2023-03-20 85.00 85.00 83.70 84.80 0.0M
2023-03-17 83.80 84.80 83.70 83.70 0.0M
2023-03-16 84.10 84.30 83.50 83.60 0.0M
2023-03-15 84.40 85.00 84.40 84.80 0.0M
2023-03-14 84.00 84.50 83.70 84.10 0.0M
2023-03-13 85.10 85.10 83.00 84.20 0.0M
2023-03-10 86.00 86.00 84.60 85.60 0.0M
2023-03-09 86.20 87.50 85.90 86.00 0.0M
2023-03-08 86.20 86.30 85.30 86.00 0.0M
2023-03-07 86.40 86.50 84.70 86.30 0.0M
2023-03-06 84.50 86.70 84.50 86.40 0.0M
2023-03-03 82.90 84.50 82.90 84.50 0.0M
2023-03-02 83.00 83.00 82.00 82.30 0.0M
2023-03-01 82.00 83.20 82.00 83.00 0.0M
2023-02-24 84.10 84.10 81.80 82.10 0.0M
2023-02-23 84.10 84.60 83.70 84.10 0.0M
2023-02-22 85.00 85.00 83.20 84.10 0.0M
2023-02-21 84.80 84.80 84.00 84.80 0.0M
2023-02-20 84.90 85.80 84.50 85.30 0.0M
2023-02-17 83.50 84.50 83.50 84.50 0.0M
2023-02-16 83.70 83.90 83.40 83.90 0.0M
2023-02-15 84.80 84.80 83.50 84.20 0.0M
2023-02-14 85.20 85.80 83.00 84.30 0.0M
2023-02-13 83.00 86.10 82.50 84.30 0.0M
2023-02-10 82.40 83.00 81.50 82.50 0.0M
2023-02-09 80.90 82.90 80.90 82.40 0.0M
2023-02-08 82.00 82.00 80.80 80.90 0.0M
2023-02-07 81.40 81.40 80.30 80.60 0.0M
2023-02-06 81.60 81.80 80.50 81.60 0.0M
2023-02-03 82.60 82.90 80.60 81.60 0.0M
2023-02-02 83.40 83.80 82.10 82.30 0.0M
2023-02-01 79.10 84.00 78.90 82.50 0.0M
2023-01-31 77.10 78.90 76.60 78.90 0.0M
2023-01-30 76.70 77.90 76.70 77.40 0.0M
2023-01-17 76.20 76.60 76.20 76.40 0.0M
2023-01-16 76.70 76.70 76.20 76.50 0.0M
2023-01-13 76.80 76.80 76.10 76.70 0.0M
2023-01-12 77.90 77.90 76.60 77.20 0.0M
2023-01-11 78.80 78.80 77.10 77.40 0.0M
2023-01-10 77.10 77.50 76.60 77.00 0.0M
2023-01-09 77.80 78.30 76.80 77.10 0.0M
2023-01-06 76.20 76.40 75.90 76.40 0.0M
2023-01-05 77.30 78.50 76.10 76.90 0.0M
2023-01-04 77.00 77.30 76.50 77.30 0.0M
2023-01-03 78.80 78.80 76.50 77.00 0.0M