光隆

8916
🏛️ 中国台湾 →
49.95
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
2025-09-26 49.40 49.95 49.25 49.95 0.2M
2025-09-25 49.25 49.50 49.25 49.50 0.1M
2025-09-24 49.60 49.60 49.10 49.60 0.1M
2025-09-23 49.80 49.90 49.20 49.60 0.2M
2025-09-22 50.00 50.10 49.50 49.85 0.1M
2025-09-19 49.90 50.00 49.75 49.80 0.1M
2025-09-18 50.00 50.10 49.75 50.00 0.1M
2025-09-17 49.95 50.00 49.70 50.00 0.1M
2025-09-16 50.30 50.40 49.70 49.70 0.1M
2025-09-15 50.10 50.10 49.70 50.00 0.1M
2025-09-12 50.00 50.10 49.75 50.10 0.1M
2025-09-11 49.80 50.00 49.70 50.00 0.1M
2025-09-10 50.00 50.00 49.75 50.00 0.2M
2025-09-09 50.00 50.30 49.50 50.00 0.1M
2025-09-08 50.00 50.30 49.40 50.00 0.1M
2025-09-05 49.95 50.20 49.85 50.20 0.1M
2025-09-04 50.00 50.30 49.90 50.20 0.1M
2025-09-03 49.90 50.40 49.90 50.30 0.1M
2025-09-02 50.50 50.50 49.85 50.20 0.1M
2025-09-01 51.00 51.00 49.90 50.20 0.1M
2025-08-29 50.30 50.30 49.80 50.00 0.2M
2025-08-28 49.80 50.40 49.80 50.30 0.2M
2025-08-27 50.40 50.50 49.95 49.95 0.0M
2025-08-26 50.00 50.40 49.60 50.30 0.1M
2025-08-25 50.00 50.00 49.55 50.00 0.1M
2025-08-22 49.55 50.00 49.25 50.00 0.1M
2025-08-21 49.20 50.00 49.20 49.50 0.1M
2025-08-20 48.95 49.05 48.50 49.00 0.2M
2025-08-19 48.60 48.80 48.10 48.80 0.2M
2025-08-18 48.60 48.60 48.00 48.50 0.1M
2025-08-15 48.20 48.60 47.80 48.35 0.4M
2025-08-14 47.90 47.95 47.60 47.95 0.2M
2025-08-13 47.85 47.85 47.30 47.85 0.2M
2025-08-12 47.90 48.00 47.40 47.80 0.2M
2025-08-11 48.95 48.95 47.75 48.00 0.2M
2025-08-08 47.50 49.55 47.25 49.00 0.6M
2025-08-07 47.50 47.80 47.50 47.70 0.1M
2025-08-06 47.70 47.70 47.40 47.70 0.1M
2025-08-05 47.60 47.70 47.35 47.70 0.1M
2025-08-04 47.45 47.50 47.30 47.30 0.1M
2025-08-01 47.30 47.45 46.50 47.45 0.2M
2025-07-31 47.30 47.55 47.00 47.40 0.2M
2025-07-30 47.50 47.60 47.25 47.45 0.1M
2025-07-29 48.00 48.10 47.25 47.55 0.4M
2025-07-28 51.00 51.90 50.80 51.80 0.5M
2025-07-25 50.80 50.80 50.50 50.80 0.2M
2025-07-24 50.80 50.90 50.40 50.50 0.1M
2025-07-23 50.70 50.80 50.50 50.80 0.2M
2025-07-22 50.80 50.80 50.00 50.50 0.3M
2025-07-21 50.20 50.70 50.20 50.50 0.1M
2025-07-18 50.60 50.60 50.30 50.50 0.1M
2025-07-17 50.00 50.50 49.70 50.50 0.2M
2025-07-16 49.80 50.00 49.80 49.90 0.1M
2025-07-15 49.95 50.00 49.80 49.95 0.1M
2025-07-14 49.50 50.00 49.35 50.00 0.2M
2025-07-11 49.50 49.85 49.35 49.50 0.1M
2025-07-10 50.00 50.10 49.50 49.90 0.2M
2025-07-09 50.20 50.20 49.85 50.00 0.2M
2025-07-08 50.40 50.40 49.95 49.95 0.1M
2025-07-07 50.50 50.50 49.80 50.50 0.1M
2025-07-04 50.60 50.80 50.00 50.50 0.3M
2025-07-03 51.10 51.30 50.50 50.50 0.3M
2025-07-02 51.00 51.10 50.20 50.70 0.3M
2025-07-01 51.10 51.30 50.10 51.00 0.2M
2025-06-30 51.10 51.10 50.40 50.90 0.1M
2025-06-27 51.30 51.30 50.40 50.90 0.1M
2025-06-26 51.30 51.40 50.50 50.90 0.1M
2025-06-25 51.00 51.40 50.60 51.30 0.1M
2025-06-24 51.20 51.20 50.40 50.90 0.0M
2025-06-23 50.90 51.00 50.40 50.40 0.0M
2025-06-20 51.20 51.20 50.40 50.90 0.0M
2025-06-19 50.80 51.30 50.60 51.00 0.1M
2025-06-18 51.00 51.00 50.60 50.60 0.0M
2025-06-17 51.00 51.10 50.70 50.80 0.0M
2025-06-16 51.00 51.00 50.60 51.00 0.0M
2025-06-13 50.90 51.00 50.10 51.00 0.1M
2025-06-12 51.00 51.00 49.95 51.00 0.3M
2025-06-11 51.00 51.40 50.80 51.00 0.2M
2025-06-10 51.60 51.90 51.50 51.60 0.0M
2025-06-09 51.40 51.70 51.30 51.40 0.0M
2025-06-06 51.20 51.70 51.20 51.30 0.0M
2025-06-05 51.40 51.80 51.20 51.30 0.0M
2025-06-04 51.40 51.80 51.20 51.20 0.1M
2025-06-03 51.80 51.80 51.30 51.40 0.0M
2025-06-02 51.40 51.60 51.20 51.60 0.0M
2025-05-29 52.10 52.20 51.10 51.60 0.1M
2025-05-28 52.40 52.40 51.90 52.10 0.1M
2025-05-27 52.50 52.60 52.00 52.10 0.0M
2025-05-26 52.10 52.60 51.90 52.60 0.1M
2025-05-23 52.10 52.30 52.10 52.10 0.0M
2025-05-22 52.10 52.40 52.00 52.30 0.0M
2025-05-21 52.10 52.80 52.10 52.70 0.1M
2025-05-20 52.00 52.20 51.90 52.00 0.1M
2025-05-19 52.10 52.20 51.60 51.80 0.1M
2025-05-16 51.30 52.00 51.30 52.00 0.1M
2025-05-15 51.40 51.60 51.00 51.30 0.1M
2025-05-14 51.30 51.50 51.10 51.20 0.1M
2025-05-13 51.30 51.60 51.10 51.20 0.1M
2025-05-12 51.40 51.50 50.80 51.10 0.2M
2025-05-09 50.00 51.60 49.15 51.30 0.3M
2025-05-08 52.00 52.00 51.70 52.00 0.0M
2025-05-07 51.40 51.80 51.00 51.50 0.1M
2025-05-06 51.50 51.80 50.90 51.40 0.1M
2025-05-05 52.30 52.30 50.40 51.30 0.1M
2025-05-02 51.90 52.30 51.80 52.20 0.1M
2025-04-30 51.50 52.20 51.50 51.90 0.1M
2025-04-29 51.40 51.80 51.40 51.50 0.1M
2025-04-28 51.40 51.70 51.10 51.30 0.1M
2025-04-25 51.40 51.60 51.20 51.20 0.1M
2025-04-24 51.40 51.40 51.00 51.30 0.1M
2025-04-23 51.80 51.80 51.20 51.40 0.1M
2025-04-22 51.30 51.50 50.90 51.20 0.1M
2025-04-21 51.20 51.50 51.00 51.40 0.1M
2025-04-18 51.50 51.50 51.30 51.50 0.0M
2025-04-17 51.10 51.70 51.10 51.50 0.0M
2025-04-16 51.70 51.70 50.10 51.50 0.2M
2025-04-15 51.10 51.80 51.10 51.70 0.1M
2025-04-14 52.00 52.40 50.60 51.10 0.3M
2025-04-11 51.90 52.00 50.10 51.90 0.2M
2025-04-10 53.00 53.50 51.50 52.80 0.4M
2025-04-09 50.50 50.80 47.95 48.80 0.6M
2025-04-08 47.25 51.00 47.25 51.00 1.1M
2025-04-07 52.50 52.50 52.50 52.50 0.1M
2025-04-02 58.20 58.60 58.20 58.30 0.0M
2025-04-01 57.80 58.30 57.80 58.00 0.1M
2025-03-31 58.10 58.50 57.80 57.80 0.1M
2025-03-28 59.20 59.60 58.80 58.80 0.1M
2025-03-27 59.40 59.70 59.30 59.30 0.1M
2025-03-26 59.50 59.80 59.30 59.70 0.1M
2025-03-25 59.40 59.70 59.30 59.60 0.1M
2025-03-24 58.90 59.20 58.90 59.00 0.0M
2025-03-21 58.80 59.00 58.80 58.90 0.0M
2025-03-20 59.00 59.10 58.80 58.90 0.1M
2025-03-19 58.80 59.20 58.80 58.80 0.1M
2025-03-18 58.80 59.00 58.80 58.80 0.1M
2025-03-17 59.00 59.10 58.30 58.80 0.1M
2025-03-14 58.80 59.20 58.80 58.90 0.1M
2025-03-13 59.10 59.30 58.50 58.80 0.1M
2025-03-12 59.20 59.60 59.00 59.10 0.1M
2025-03-11 58.90 59.20 58.30 59.00 0.1M
2025-03-10 59.10 59.30 58.60 58.60 0.1M
2025-03-07 59.00 59.60 58.90 59.10 0.1M
2025-03-06 59.80 59.80 59.20 59.40 0.1M
2025-03-05 59.20 59.70 59.20 59.30 0.1M
2025-03-04 59.00 59.40 58.70 59.30 0.1M
2025-03-03 59.20 59.30 58.70 59.30 0.1M
2025-02-27 59.60 59.70 59.20 59.20 0.0M
2025-02-26 59.20 59.70 59.20 59.60 0.0M
2025-02-25 59.60 59.60 59.10 59.20 0.0M
2025-02-24 59.40 59.70 59.30 59.60 0.0M
2025-02-21 59.40 59.70 59.40 59.50 0.0M
2025-02-20 59.50 59.70 58.80 59.40 0.0M
2025-02-19 59.90 59.90 59.50 59.70 0.0M
2025-02-18 59.70 60.40 59.70 59.90 0.0M
2025-02-17 59.70 59.80 59.30 59.70 0.0M
2025-02-14 59.60 60.00 59.50 59.70 0.0M
2025-02-13 58.70 59.50 58.50 59.30 0.0M
2025-02-12 58.40 58.60 58.30 58.50 0.0M
2025-02-11 58.40 58.70 58.30 58.40 0.0M
2025-02-10 58.30 58.70 58.10 58.40 0.0M
2025-02-07 58.00 58.30 57.60 58.10 0.0M
2025-02-06 58.10 58.20 58.00 58.20 0.0M
2025-02-05 58.00 58.20 57.80 58.10 0.0M
2025-02-04 57.80 58.00 57.50 58.00 0.0M
2025-02-03 58.20 58.20 57.70 57.80 0.0M
2025-01-22 58.30 58.40 57.80 58.30 0.0M
2025-01-21 58.20 58.40 58.20 58.30 0.0M
2025-01-20 57.90 58.20 57.50 58.20 0.0M
2025-01-17 57.80 58.00 57.60 57.90 0.0M
2025-01-16 57.70 57.70 57.50 57.60 0.0M
2025-01-15 57.70 57.70 57.40 57.40 0.0M
2025-01-14 57.00 57.60 57.00 57.50 0.0M
2025-01-13 57.40 57.60 56.90 57.00 0.0M
2025-01-10 57.50 57.50 56.80 57.40 0.1M
2025-01-09 57.40 57.70 57.10 57.50 0.0M
2025-01-08 57.60 57.90 57.40 57.60 0.0M
2025-01-07 58.00 58.20 57.70 57.70 0.0M
2025-01-06 57.80 58.00 57.60 58.00 0.0M
2025-01-03 57.90 57.90 57.30 57.80 0.0M
2025-01-02 57.50 57.70 57.40 57.60 0.0M