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
2024-12-31 70.00 70.80 69.70 70.50 0.0M
2024-12-30 69.30 72.30 69.30 70.10 0.0M
2024-12-27 67.40 68.80 67.00 68.80 0.0M
2024-12-26 66.40 67.20 66.40 67.00 0.0M
2024-12-25 67.00 67.20 66.40 66.80 0.0M
2024-12-24 66.00 66.50 66.00 66.50 0.0M
2024-12-23 65.70 66.50 65.60 66.30 0.0M
2024-12-20 66.80 66.80 64.50 65.80 0.0M
2024-12-19 65.30 65.50 64.60 65.20 0.0M
2024-12-18 65.70 66.00 65.00 66.00 0.0M
2024-12-17 66.20 66.20 65.80 66.00 0.0M
2024-12-16 66.40 66.40 65.60 66.30 0.0M
2024-12-13 66.20 66.50 65.80 66.30 0.0M
2024-12-12 66.60 66.60 66.10 66.60 0.0M
2024-12-11 67.10 67.10 66.00 66.60 0.0M
2024-12-10 67.20 67.50 66.20 67.10 0.0M
2024-12-09 67.40 67.40 66.70 67.20 0.0M
2024-12-06 67.50 67.50 67.00 67.30 0.0M
2024-12-05 67.10 68.00 66.70 67.30 0.0M
2024-12-04 67.10 67.20 66.60 67.20 0.0M
2024-12-03 67.30 67.50 66.70 67.20 0.0M
2024-12-02 66.50 67.30 66.50 67.30 0.0M
2024-11-29 65.60 66.60 65.50 66.60 0.0M
2024-11-28 65.60 66.80 65.60 66.60 0.0M
2024-11-27 66.30 66.60 66.20 66.30 0.0M
2024-11-26 66.60 66.80 66.30 66.30 0.0M
2024-11-25 66.30 67.00 66.30 66.60 0.0M
2024-11-22 67.00 67.00 66.40 67.00 0.0M
2024-11-21 66.80 67.20 66.80 67.20 0.0M
2024-11-20 67.40 67.40 66.30 66.70 0.0M
2024-11-19 67.00 67.60 66.50 67.60 0.0M
2024-11-18 67.90 67.90 67.20 67.40 0.0M
2024-11-15 67.00 67.90 66.60 67.90 0.0M
2024-11-14 67.30 67.50 66.50 67.40 0.0M
2024-11-13 68.00 68.10 67.50 68.10 0.0M
2024-11-12 68.10 68.30 67.50 68.00 0.0M
2024-11-11 68.60 69.00 68.00 68.20 0.0M
2024-11-08 69.00 69.10 68.40 68.60 0.0M
2024-11-07 68.50 69.10 68.50 69.10 0.0M
2024-11-06 69.40 69.50 68.70 69.00 0.0M
2024-11-05 69.00 69.40 68.90 69.40 0.0M
2024-11-04 69.20 69.20 69.00 69.00 0.0M
2024-11-01 68.80 69.30 68.10 69.30 0.0M
2024-10-30 69.00 69.00 68.50 69.00 0.0M
2024-10-29 69.00 69.50 68.90 68.90 0.0M
2024-10-28 71.10 71.10 68.90 68.90 0.0M
2024-10-25 69.00 69.60 68.80 68.80 0.0M
2024-10-24 68.80 69.10 68.70 68.70 0.0M
2024-10-23 69.80 69.90 69.10 69.10 0.0M
2024-10-22 69.80 69.80 68.80 69.30 0.0M
2024-10-21 71.00 71.00 69.30 69.80 0.0M
2024-10-18 71.00 71.20 70.60 71.00 0.0M
2024-10-17 71.00 71.10 70.30 70.70 0.0M
2024-10-16 70.60 70.80 70.00 70.80 0.0M
2024-10-15 70.60 71.10 70.10 70.60 0.0M
2024-10-14 71.00 71.20 70.50 70.60 0.0M
2024-10-11 70.70 71.10 70.50 71.10 0.0M
2024-10-09 71.00 72.00 70.10 70.50 0.0M
2024-10-08 72.10 75.90 70.30 70.30 0.0M
2024-10-07 68.60 69.50 68.50 69.20 0.0M
2024-10-04 68.80 68.80 68.10 68.60 0.0M
2024-10-01 68.00 68.60 68.00 68.60 0.0M
2024-09-30 68.50 68.70 68.20 68.70 0.0M
2024-09-27 68.50 68.80 67.60 68.80 0.0M
2024-09-26 68.30 69.00 68.30 68.30 0.0M
2024-09-25 69.10 69.10 68.00 68.10 0.0M
2024-09-24 69.50 69.50 67.00 69.00 0.1M
2024-09-23 69.70 69.70 69.10 69.50 0.0M
2024-09-20 71.40 71.40 69.10 69.50 0.0M
2024-09-19 69.50 70.40 69.00 69.30 0.0M
2024-09-18 69.00 69.90 69.00 69.50 0.0M
2024-09-16 69.50 69.50 69.10 69.10 0.0M
2024-09-13 69.00 70.10 69.00 70.10 0.0M
2024-09-12 70.10 70.70 69.60 69.80 0.0M
2024-09-11 67.90 71.20 67.90 71.20 0.0M
2024-09-10 67.00 69.60 66.90 68.70 0.0M
2024-09-09 68.10 68.10 66.90 67.80 0.0M
2024-09-06 67.80 68.20 67.70 68.00 0.0M
2024-09-05 68.40 68.40 67.60 67.60 0.0M
2024-09-04 68.10 68.40 67.60 68.10 0.0M
2024-09-03 69.70 69.90 69.50 69.50 0.0M
2024-09-02 69.90 70.00 69.60 69.80 0.0M
2024-08-30 70.00 70.40 69.70 69.80 0.0M
2024-08-29 69.80 70.10 69.60 70.00 0.0M
2024-08-28 70.20 70.40 70.10 70.10 0.0M
2024-08-27 71.00 71.00 70.00 70.10 0.0M
2024-08-26 70.00 71.10 70.00 71.00 0.0M
2024-08-23 69.80 71.10 69.60 71.10 0.0M
2024-08-22 71.20 71.20 70.00 70.80 0.0M
2024-08-21 71.30 71.30 71.10 71.30 0.0M
2024-08-20 70.80 72.00 70.80 71.30 0.0M
2024-08-19 70.00 71.20 70.00 70.80 0.0M
2024-08-16 70.80 71.00 70.20 70.70 0.0M
2024-08-15 70.90 70.90 70.00 70.60 0.0M
2024-08-14 71.00 71.00 69.60 70.90 0.0M
2024-08-13 70.50 71.00 70.40 71.00 0.0M
2024-08-12 70.00 70.20 67.90 69.90 0.0M
2024-08-09 68.10 68.90 67.90 68.80 0.0M
2024-08-08 69.80 69.80 67.50 68.00 0.0M
2024-08-07 68.80 68.80 67.40 67.80 0.0M
2024-08-06 66.00 66.40 63.80 66.40 0.0M
2024-08-05 70.30 70.30 65.10 66.40 0.0M
2024-08-02 72.00 72.00 71.10 71.10 0.0M
2024-08-01 70.60 72.00 70.60 71.70 0.0M
2024-07-31 71.09 71.36 70.64 71.18 0.0M
2024-07-30 70.82 71.36 70.64 71.36 0.0M
2024-07-29 71.27 71.27 70.64 70.82 0.0M
2024-07-26 70.18 71.18 70.18 71.09 0.0M
2024-07-23 70.45 71.55 70.45 71.36 0.0M
2024-07-22 69.82 70.55 69.73 70.55 0.0M
2024-07-19 71.64 71.64 70.45 71.27 0.0M
2024-07-18 71.45 71.73 71.09 71.73 0.0M
2024-07-17 71.73 72.45 71.55 72.00 0.0M
2024-07-16 75.18 75.18 71.09 71.64 0.0M
2024-07-15 70.82 70.82 70.36 70.64 0.0M
2024-07-12 70.55 70.82 70.36 70.82 0.0M
2024-07-11 71.64 71.73 70.45 70.73 0.0M
2024-07-10 70.73 70.73 70.45 70.64 0.0M
2024-07-09 78.00 79.20 77.50 77.90 0.0M
2024-07-08 79.50 79.50 77.50 78.00 0.0M
2024-07-05 78.50 78.50 77.90 78.40 0.0M
2024-07-04 78.10 78.70 77.80 78.20 0.0M
2024-07-03 78.30 78.80 78.00 78.40 0.0M
2024-07-02 78.30 78.50 78.00 78.30 0.0M
2024-07-01 79.00 79.20 78.30 78.90 0.0M
2024-06-28 78.00 79.00 78.00 79.00 0.0M
2024-06-27 78.20 79.30 78.00 78.10 0.0M
2024-06-26 78.40 78.40 78.00 78.30 0.0M
2024-06-25 78.00 79.20 77.50 78.40 0.0M
2024-06-24 79.60 79.60 78.00 78.10 0.0M
2024-06-21 78.80 79.00 77.70 78.00 0.0M
2024-06-20 77.70 77.90 77.30 77.90 0.0M
2024-06-19 78.50 78.50 77.50 77.70 0.0M
2024-06-18 78.00 78.50 78.00 78.40 0.0M
2024-06-17 78.50 78.50 78.00 78.40 0.0M
2024-06-14 78.10 78.50 78.10 78.10 0.0M
2024-06-13 78.60 78.60 78.00 78.00 0.0M
2024-06-12 78.50 78.50 78.00 78.10 0.0M
2024-06-11 76.70 79.30 76.70 78.20 0.0M
2024-06-07 75.70 77.30 75.70 76.70 0.0M
2024-06-06 77.60 77.60 75.70 75.70 0.0M
2024-06-05 74.70 79.80 74.60 77.80 0.0M
2024-06-04 74.40 75.10 74.30 74.60 0.0M
2024-06-03 75.10 75.40 74.80 75.10 0.0M
2024-05-31 74.70 75.10 74.00 74.90 0.0M
2024-05-30 73.30 75.00 73.10 74.50 0.0M
2024-05-29 73.50 73.50 73.00 73.30 0.0M
2024-05-28 73.50 73.60 73.30 73.50 0.0M
2024-05-27 74.30 74.30 73.60 73.60 0.0M
2024-05-24 73.80 74.00 72.80 73.90 0.0M
2024-05-23 74.80 74.80 74.00 74.00 0.0M
2024-05-22 73.70 75.00 73.70 74.80 0.0M
2024-05-21 73.30 74.00 73.30 73.90 0.0M
2024-05-20 73.60 73.80 73.30 73.50 0.0M
2024-05-17 72.90 74.00 72.90 73.20 0.0M
2024-05-16 73.10 73.50 73.00 73.50 0.0M
2024-05-15 73.80 73.80 72.60 73.10 0.0M
2024-05-14 72.60 74.80 71.90 73.70 0.0M
2024-05-13 74.00 74.00 72.00 73.20 0.0M
2024-05-10 73.90 74.10 73.80 73.80 0.0M
2024-05-09 74.00 74.00 73.60 73.90 0.0M
2024-05-08 74.10 74.10 73.70 74.00 0.0M
2024-05-07 74.30 74.50 73.80 74.50 0.0M
2024-05-06 74.30 74.80 74.30 74.60 0.0M
2024-05-03 74.90 74.90 74.40 74.60 0.0M
2024-05-02 75.40 75.50 74.10 74.80 0.0M
2024-04-30 75.10 75.10 74.80 74.80 0.0M
2024-04-29 75.50 75.50 74.80 75.00 0.0M
2024-04-26 74.20 75.20 74.20 74.80 0.0M
2024-04-25 75.20 75.20 73.00 75.00 0.0M
2024-04-24 75.50 75.70 75.40 75.40 0.0M
2024-04-23 75.30 75.30 74.90 75.30 0.0M
2024-04-22 76.00 76.00 75.00 75.80 0.0M
2024-04-19 76.20 76.20 74.30 75.70 0.0M
2024-04-18 76.70 76.90 76.70 76.90 0.0M
2024-04-17 76.20 76.70 75.40 76.70 0.0M
2024-04-16 77.00 77.00 75.50 76.40 0.0M
2024-04-15 76.40 77.40 75.60 77.40 0.0M
2024-04-12 76.20 76.70 75.90 76.50 0.0M
2024-04-11 77.20 77.20 75.80 76.20 0.0M
2024-04-10 77.10 77.10 76.70 76.80 0.0M
2024-04-09 76.50 77.50 76.20 77.00 0.0M
2024-04-08 79.30 79.30 77.50 77.70 0.0M
2024-04-03 77.50 77.50 76.50 76.80 0.0M
2024-04-02 78.20 78.30 77.20 77.20 0.0M
2024-04-01 77.60 78.20 77.50 77.80 0.0M
2024-03-29 77.10 77.50 77.10 77.50 0.0M
2024-03-28 76.90 77.60 76.90 77.10 0.0M
2024-03-27 77.00 77.50 77.00 77.10 0.0M
2024-03-26 77.90 78.00 76.80 77.10 0.0M
2024-03-25 77.60 78.50 77.60 77.90 0.0M
2024-03-22 77.20 78.00 77.20 77.80 0.0M
2024-03-21 78.00 78.00 77.10 77.10 0.0M
2024-03-20 77.50 77.50 77.10 77.10 0.0M
2024-03-19 78.00 78.00 77.30 77.50 0.0M
2024-03-18 77.40 78.30 76.90 77.80 0.0M
2024-03-15 76.80 77.40 76.00 77.40 0.0M
2024-03-14 76.00 76.60 75.80 75.80 0.0M
2024-03-13 76.70 76.70 75.50 76.00 0.0M
2024-03-12 76.10 77.00 76.00 76.30 0.0M
2024-03-11 76.70 76.70 75.30 76.00 0.0M
2024-03-08 78.00 78.00 76.60 76.70 0.0M
2024-03-07 79.00 79.00 77.50 78.70 0.0M
2024-03-06 79.80 79.80 78.90 79.10 0.0M
2024-03-05 80.10 80.10 79.20 79.80 0.0M
2024-03-04 80.40 80.70 79.80 80.00 0.0M
2024-03-01 78.80 81.50 78.80 80.40 0.0M
2024-02-29 78.50 78.50 78.10 78.10 0.0M
2024-02-27 78.20 78.50 78.10 78.50 0.0M
2024-02-26 79.50 79.50 78.60 78.60 0.0M
2024-02-23 80.00 80.00 78.50 79.50 0.0M
2024-02-22 79.10 79.10 78.50 78.90 0.0M
2024-02-21 79.20 79.20 78.50 78.90 0.0M
2024-02-20 79.50 79.50 78.90 79.20 0.0M
2024-02-19 79.00 79.00 78.40 78.80 0.0M
2024-02-16 79.20 79.20 78.50 78.90 0.0M
2024-02-15 79.30 80.00 78.50 78.60 0.0M
2024-02-05 78.60 79.00 78.20 78.50 0.0M
2024-02-02 78.30 78.90 77.80 78.50 0.0M
2024-02-01 80.00 80.00 77.80 78.90 0.0M
2024-01-31 78.30 79.10 78.30 79.10 0.0M
2024-01-30 79.00 79.50 78.60 79.30 0.0M
2024-01-29 79.20 79.60 77.60 79.60 0.0M
2024-01-26 80.00 80.00 79.30 79.70 0.0M
2024-01-25 79.60 79.90 79.60 79.70 0.0M
2024-01-24 79.80 79.90 79.40 79.60 0.0M
2024-01-23 80.30 80.30 79.10 79.70 0.0M
2024-01-22 79.70 80.00 79.50 79.50 0.0M
2024-01-19 80.80 80.80 79.80 80.30 0.0M
2024-01-18 80.80 80.90 80.40 80.60 0.0M
2024-01-17 82.90 82.90 80.30 80.80 0.0M
2024-01-16 80.50 80.90 80.30 80.60 0.0M
2024-01-15 80.30 81.40 80.20 81.20 0.0M
2024-01-12 81.30 81.90 81.00 81.10 0.0M
2024-01-11 81.20 81.50 81.20 81.30 0.0M
2024-01-10 81.20 81.90 81.00 81.20 0.0M
2024-01-09 82.40 82.40 81.20 82.00 0.0M
2024-01-08 82.20 83.20 82.20 82.40 0.0M
2024-01-05 83.00 84.00 83.00 83.20 0.0M
2024-01-04 83.10 83.50 82.90 83.50 0.0M
2024-01-03 83.20 83.60 83.20 83.60 0.0M
2024-01-02 83.40 84.10 83.30 84.00 0.0M