联华实业

1229
🏛️ 中国台湾 →
48.45
最后更新: 2025-10-03
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 49.80 50.10 49.45 50.10 1.5M
2022-12-29 49.40 49.70 49.05 49.70 0.7M
2022-12-28 49.40 49.80 49.35 49.50 0.4M
2022-12-27 49.45 49.55 49.25 49.45 0.5M
2022-12-26 49.40 49.60 49.20 49.45 0.4M
2022-12-23 49.20 49.30 48.90 49.25 0.5M
2022-12-22 49.05 49.30 49.05 49.15 0.3M
2022-12-21 49.30 49.30 48.85 48.90 0.8M
2022-12-20 50.00 50.00 48.85 48.95 0.9M
2022-12-19 49.35 49.90 49.35 49.80 0.4M
2022-12-16 49.90 49.95 49.30 49.35 1.0M
2022-12-15 50.00 50.40 49.85 50.20 0.5M
2022-12-14 50.00 50.20 49.75 49.95 0.5M
2022-12-13 50.10 50.40 49.20 49.75 0.6M
2022-12-12 49.80 50.10 49.05 49.80 0.7M
2022-12-09 49.70 49.90 49.50 49.75 0.3M
2022-12-08 49.90 50.00 49.15 49.45 0.7M
2022-12-07 49.80 50.20 49.60 49.80 0.8M
2022-12-06 50.60 50.80 50.00 50.00 0.9M
2022-12-05 51.00 51.20 50.70 50.70 0.6M
2022-12-02 50.10 51.20 50.10 51.00 1.0M
2022-12-01 51.80 51.80 51.10 51.30 0.8M
2022-11-30 50.30 51.30 50.30 51.10 1.3M
2022-11-29 50.20 50.40 49.80 50.10 0.3M
2022-11-28 49.80 50.50 49.40 50.40 0.9M
2022-11-25 50.50 50.60 49.40 50.00 0.8M
2022-11-24 50.00 50.20 49.85 50.20 0.6M
2022-11-23 49.45 49.80 49.45 49.75 0.5M
2022-11-22 49.00 49.45 48.20 49.35 0.7M
2022-11-21 49.20 49.35 48.10 48.90 0.7M
2022-11-18 49.55 49.70 48.85 49.20 0.8M
2022-11-17 49.50 49.70 49.00 49.55 0.7M
2022-11-16 50.90 50.90 49.30 49.30 1.5M
2022-11-15 50.90 50.90 50.30 50.60 0.7M
2022-11-14 50.30 51.00 50.20 50.90 1.0M
2022-11-11 50.80 51.00 50.00 50.10 1.0M
2022-11-10 50.20 50.60 49.85 50.00 1.0M
2022-11-09 50.00 50.50 49.80 50.50 0.8M
2022-11-08 49.90 50.30 49.50 49.75 1.0M
2022-11-07 48.50 49.35 48.30 49.30 0.9M
2022-11-04 47.90 48.45 47.55 48.05 0.6M
2022-11-03 47.40 48.00 47.30 48.00 0.6M
2022-11-02 47.20 47.85 47.15 47.60 0.6M
2022-11-01 46.90 47.50 46.60 47.10 0.7M
2022-10-31 47.30 47.30 46.50 46.55 0.6M
2022-10-28 47.45 47.80 46.70 46.70 0.6M
2022-10-27 46.50 47.80 46.40 47.10 1.0M
2022-10-26 46.40 46.50 45.70 46.40 0.8M
2022-10-25 47.30 47.30 45.95 46.25 1.4M
2022-10-24 47.00 47.60 46.95 47.10 1.0M
2022-10-21 47.30 47.50 46.85 46.90 0.4M
2022-10-20 47.80 47.80 46.70 47.10 1.4M
2022-10-19 48.10 48.90 47.70 47.95 0.9M
2022-10-18 47.90 48.00 47.40 48.00 1.0M
2022-10-17 48.55 48.55 46.40 47.60 2.1M
2022-10-14 48.90 48.90 48.10 48.60 1.1M
2022-10-13 49.05 49.15 48.00 48.25 1.2M
2022-10-12 48.25 49.00 47.70 48.90 1.1M
2022-10-11 49.60 49.60 47.90 48.30 2.4M
2022-10-07 50.40 50.40 49.80 49.85 1.0M
2022-10-06 51.10 51.10 50.00 50.60 1.0M
2022-10-05 50.30 51.20 50.20 50.90 1.3M
2022-10-04 49.95 50.20 49.35 49.95 1.4M
2022-10-03 50.60 50.60 49.65 49.65 1.6M
2022-09-30 50.90 51.00 49.70 50.70 2.0M
2022-09-29 51.80 51.80 50.90 51.20 1.3M
2022-09-28 52.90 52.90 51.10 51.10 1.7M
2022-09-27 52.60 53.00 52.00 52.70 0.9M
2022-09-26 54.10 54.10 52.60 52.60 1.5M
2022-09-23 54.30 54.50 53.90 54.20 0.7M
2022-09-22 53.60 54.30 52.90 54.20 1.0M
2022-09-21 54.00 54.80 53.50 53.60 1.2M
2022-09-20 54.10 54.40 53.50 54.30 0.8M
2022-09-19 54.70 54.80 53.90 53.90 1.1M
2022-09-16 54.80 54.80 54.10 54.30 3.2M
2022-09-15 54.70 55.00 54.50 54.80 1.0M
2022-09-14 55.00 55.00 54.60 54.70 0.9M
2022-09-13 55.70 55.80 55.10 55.40 0.8M
2022-09-12 55.80 55.90 55.20 55.30 1.1M
2022-09-08 54.90 55.70 54.60 55.70 0.8M
2022-09-07 55.70 55.70 54.60 54.60 1.6M
2022-09-06 56.30 56.30 55.70 55.70 0.5M
2022-09-05 56.30 56.50 55.80 56.00 0.6M
2022-09-02 56.80 56.80 56.20 56.20 0.3M
2022-09-01 56.80 56.80 56.10 56.50 0.9M
2022-08-31 57.10 57.20 56.60 57.00 1.0M
2022-08-30 57.10 57.20 56.50 56.90 1.3M
2022-08-29 55.52 56.57 55.33 56.00 2.2M
2022-08-26 57.71 57.71 56.57 56.76 1.6M
2022-08-25 57.71 57.71 57.14 57.33 1.0M
2022-08-24 57.05 57.91 56.86 57.05 1.5M
2022-08-23 56.76 56.86 56.19 56.86 0.7M
2022-08-22 56.48 56.86 56.19 56.67 0.8M
2022-08-19 56.57 56.67 56.10 56.48 0.6M
2022-08-18 56.67 56.67 56.00 56.48 0.6M
2022-08-17 56.95 57.05 56.29 56.38 0.8M
2022-08-16 57.33 57.33 56.19 56.57 1.0M
2022-08-15 55.52 57.05 55.52 56.95 2.3M
2022-08-12 54.76 55.33 54.67 54.95 0.8M
2022-08-11 54.29 54.76 53.91 54.67 0.6M
2022-08-10 54.29 54.38 53.81 53.81 0.7M
2022-08-09 53.71 54.57 53.71 54.29 0.6M
2022-08-08 54.86 54.86 53.91 54.19 0.8M
2022-08-05 53.71 54.95 53.52 54.86 1.5M
2022-08-04 53.91 54.29 52.67 53.71 2.1M
2022-08-03 55.71 55.71 53.91 54.38 2.6M
2022-08-02 56.19 56.29 55.05 55.71 2.3M
2022-08-01 56.76 57.14 56.00 56.10 1.9M
2022-07-29 55.24 57.05 55.24 57.05 2.6M
2022-07-28 55.71 56.00 55.05 55.43 1.2M
2022-07-27 55.24 55.62 54.67 55.62 1.4M
2022-07-26 55.05 55.33 54.48 55.24 1.7M
2022-07-25 54.10 54.76 53.62 54.67 1.3M
2022-07-22 53.43 54.00 53.05 53.91 1.2M
2022-07-21 53.33 53.43 52.86 53.24 0.6M
2022-07-20 53.91 54.29 53.05 53.24 1.4M
2022-07-19 52.29 53.24 52.10 53.24 0.7M
2022-07-18 51.91 52.38 51.62 52.00 0.8M
2022-07-15 52.57 52.57 51.91 51.91 0.7M
2022-07-14 52.95 52.95 52.00 52.29 0.8M
2022-07-13 52.10 53.24 51.71 52.86 1.8M
2022-07-12 53.14 53.14 51.52 51.52 1.0M
2022-07-11 52.38 52.67 51.62 52.29 0.8M
2022-07-08 52.86 53.24 51.71 52.00 1.3M
2022-07-07 52.57 53.14 52.10 52.76 1.0M
2022-07-06 54.00 54.19 52.76 52.76 1.1M
2022-07-05 53.52 54.10 52.67 53.71 1.0M
2022-07-04 52.10 52.67 51.52 52.38 1.2M
2022-07-01 53.62 53.62 52.00 52.10 1.1M
2022-06-30 54.29 54.29 52.95 53.43 1.6M
2022-06-29 54.00 54.38 53.62 54.29 0.6M
2022-06-28 54.86 55.05 53.81 54.29 0.6M
2022-06-27 54.76 55.14 54.10 54.38 1.1M
2022-06-24 53.91 54.67 53.71 54.19 1.7M
2022-06-23 53.05 54.00 52.38 53.33 1.3M
2022-06-22 53.52 53.81 52.19 52.67 1.0M
2022-06-21 51.71 53.52 51.71 53.43 1.7M
2022-06-20 51.62 52.10 51.43 51.43 1.0M
2022-06-17 51.43 52.19 51.43 51.71 1.7M
2022-06-16 53.62 53.91 52.38 52.48 1.4M
2022-06-15 53.14 53.33 52.86 53.14 1.0M
2022-06-14 52.57 53.24 52.29 53.24 1.0M
2022-06-13 53.43 53.81 53.05 53.24 1.7M
2022-06-10 54.29 54.57 53.81 54.57 1.1M
2022-06-09 55.62 55.62 54.76 54.95 1.1M
2022-06-08 54.57 55.71 54.57 55.62 2.3M
2022-06-07 53.52 54.38 53.43 54.29 1.1M
2022-06-06 53.43 53.81 52.67 53.43 1.3M
2022-06-02 54.38 54.38 52.76 53.24 2.6M
2022-06-01 55.05 55.05 54.48 54.76 0.6M
2022-05-31 54.76 55.14 54.00 54.95 2.6M
2022-05-30 53.91 54.67 53.62 54.57 1.2M
2022-05-27 53.43 53.52 53.05 53.33 0.9M
2022-05-26 52.86 54.00 52.76 53.33 1.9M
2022-05-25 51.52 52.86 51.52 52.48 1.6M
2022-05-24 52.00 52.00 51.24 51.33 1.0M
2022-05-23 52.19 52.38 51.71 52.00 1.3M
2022-05-20 51.81 52.19 51.24 52.00 2.0M
2022-05-19 51.24 53.05 50.95 52.57 3.3M
2022-05-18 50.95 52.29 50.95 51.91 1.4M
2022-05-17 51.05 51.24 50.48 50.95 1.2M
2022-05-16 51.24 52.00 50.48 51.05 1.8M
2022-05-13 49.52 50.48 49.43 50.19 2.5M
2022-05-12 50.48 50.67 49.52 49.52 3.1M
2022-05-11 51.43 51.81 50.67 50.67 1.6M
2022-05-10 50.76 51.62 50.19 51.33 2.9M
2022-05-09 52.38 52.48 50.67 50.76 4.5M
2022-05-06 52.86 53.05 52.57 52.57 2.6M
2022-05-05 53.81 54.57 53.71 53.91 1.7M
2022-05-04 53.14 53.91 52.57 53.43 2.0M
2022-05-03 53.52 53.52 52.19 53.14 2.9M
2022-04-29 53.62 54.86 53.24 53.52 3.3M
2022-04-28 52.86 54.10 52.86 53.24 3.0M
2022-04-27 54.76 55.24 53.14 53.14 7.0M
2022-04-26 56.86 57.14 54.95 55.52 5.1M
2022-04-25 58.10 58.38 56.95 56.95 4.7M
2022-04-22 60.29 60.29 59.05 59.24 4.5M
2022-04-21 61.62 61.81 60.76 60.76 3.2M
2022-04-20 62.76 63.43 62.00 62.76 3.5M
2022-04-19 62.48 63.05 62.29 62.76 2.0M
2022-04-18 64.29 64.48 62.48 62.48 2.8M
2022-04-15 62.86 64.19 62.57 63.81 2.7M
2022-04-14 63.43 63.52 62.67 63.05 2.1M
2022-04-13 62.10 63.05 62.10 62.95 1.3M
2022-04-12 63.05 63.24 61.91 62.10 2.4M
2022-04-11 63.91 64.29 63.14 63.52 2.3M
2022-04-08 62.86 63.43 62.48 63.33 1.9M
2022-04-07 62.38 64.10 61.91 62.86 4.3M
2022-04-06 60.38 62.48 59.91 62.38 3.0M
2022-04-01 60.95 60.95 60.29 60.57 2.0M
2022-03-31 61.62 61.62 61.14 61.14 1.4M
2022-03-30 61.62 61.62 61.05 61.33 1.0M
2022-03-29 61.05 61.52 60.86 61.05 1.2M
2022-03-28 60.95 61.52 60.29 61.52 1.3M
2022-03-25 61.71 61.71 60.95 61.14 1.8M
2022-03-24 61.43 61.71 61.33 61.71 1.3M
2022-03-23 62.38 62.48 61.43 61.81 2.4M
2022-03-22 60.95 62.00 60.67 61.91 2.9M
2022-03-21 59.33 61.24 59.33 60.95 2.9M
2022-03-18 60.38 60.57 59.14 59.14 5.1M
2022-03-17 60.48 61.24 60.19 60.38 2.3M
2022-03-16 60.76 60.95 59.24 59.81 3.3M
2022-03-15 61.24 61.24 60.19 60.38 2.0M
2022-03-14 60.29 61.33 60.29 61.14 3.1M
2022-03-11 61.91 62.10 59.43 60.57 9.0M
2022-03-10 63.33 63.33 60.95 62.10 12.1M
2022-03-09 63.24 64.19 62.86 63.81 2.8M
2022-03-08 64.48 65.52 62.38 62.67 6.3M
2022-03-07 66.95 66.95 65.05 65.62 4.9M
2022-03-04 68.19 69.05 67.24 67.52 3.2M
2022-03-03 68.76 70.48 68.10 68.67 6.5M
2022-03-02 65.52 69.05 64.95 68.38 6.7M
2022-03-01 64.29 65.71 64.29 65.52 2.5M
2022-02-25 63.91 64.48 63.71 63.81 1.8M
2022-02-24 64.57 66.29 63.43 63.71 5.6M
2022-02-23 63.81 64.95 63.71 64.95 1.7M
2022-02-22 64.38 64.95 63.43 64.00 3.0M
2022-02-21 64.10 64.48 63.81 64.38 1.5M
2022-02-18 64.29 64.48 63.81 64.38 1.5M
2022-02-17 64.57 64.76 64.00 64.57 1.8M
2022-02-16 64.00 64.67 63.71 64.29 3.2M
2022-02-15 63.62 65.43 63.43 64.00 3.7M
2022-02-14 63.05 63.81 62.38 63.71 2.8M
2022-02-11 63.71 64.29 62.38 63.14 3.7M
2022-02-10 61.33 63.33 60.95 63.14 4.5M
2022-02-09 59.43 61.33 59.43 61.33 4.4M
2022-02-08 58.38 59.33 58.38 59.24 2.0M
2022-02-07 58.19 58.48 57.81 58.38 2.2M
2022-01-26 58.29 58.95 58.10 58.19 1.5M
2022-01-25 58.19 58.29 57.62 58.29 1.8M
2022-01-24 58.10 58.38 57.52 58.29 2.1M
2022-01-21 58.76 59.05 58.10 58.38 1.5M
2022-01-20 58.67 59.52 58.57 58.57 1.9M
2022-01-19 58.86 59.24 58.57 58.57 1.9M
2022-01-18 59.24 59.52 58.86 58.86 1.7M
2022-01-17 58.67 59.91 58.48 59.24 2.0M
2022-01-14 59.33 60.19 58.48 58.67 2.2M
2022-01-13 58.57 59.52 58.29 59.33 2.5M
2022-01-12 58.29 58.57 57.52 58.57 1.5M
2022-01-11 58.00 58.67 57.52 57.62 2.1M
2022-01-10 58.00 58.10 57.24 57.91 2.1M
2022-01-07 58.10 58.48 57.62 58.00 1.5M
2022-01-06 57.24 58.19 57.14 58.00 1.4M
2022-01-05 57.52 58.10 57.14 57.62 1.3M
2022-01-04 58.67 58.67 57.52 57.52 2.6M
2022-01-03 58.57 59.24 58.57 58.67 1.0M