旺宏

2337
🏛️ 中国台湾 →
25.15
最后更新: 2025-10-02
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 19.95 19.95 19.50 19.80 9.7M
2024-12-30 20.45 20.45 20.00 20.10 7.8M
2024-12-27 20.80 20.80 20.40 20.60 3.9M
2024-12-26 20.85 21.20 20.60 20.70 3.4M
2024-12-25 20.85 21.15 20.70 20.75 2.6M
2024-12-24 20.60 21.15 20.60 20.85 7.2M
2024-12-23 20.40 20.75 20.25 20.40 3.0M
2024-12-20 20.75 20.85 20.20 20.20 8.8M
2024-12-19 20.50 20.95 20.45 20.85 4.2M
2024-12-18 20.50 21.15 20.40 20.95 5.3M
2024-12-17 20.50 20.95 20.45 20.50 7.3M
2024-12-16 20.50 20.80 20.25 20.30 7.4M
2024-12-13 20.60 20.70 20.25 20.35 6.9M
2024-12-12 21.30 21.45 20.65 20.75 8.8M
2024-12-11 21.90 21.90 21.00 21.00 11.4M
2024-12-10 22.20 22.55 21.90 21.90 8.2M
2024-12-09 22.20 22.45 22.05 22.20 13.0M
2024-12-06 21.55 23.35 21.55 22.65 32.0M
2024-12-05 21.70 22.15 21.40 21.50 16.4M
2024-12-04 20.80 21.95 20.80 21.90 21.7M
2024-12-03 20.45 20.80 20.30 20.45 8.2M
2024-12-02 21.05 21.35 20.15 20.20 17.8M
2024-11-29 21.00 21.00 20.70 20.95 4.5M
2024-11-28 21.30 21.40 20.75 21.30 5.7M
2024-11-27 21.90 22.00 21.20 21.30 6.1M
2024-11-26 21.75 22.15 21.55 22.10 4.8M
2024-11-25 21.85 21.90 21.55 21.75 5.4M
2024-11-22 21.60 21.90 21.60 21.60 3.1M
2024-11-21 21.35 21.70 21.25 21.50 3.0M
2024-11-20 21.80 21.85 21.35 21.40 3.7M
2024-11-19 21.80 21.95 21.45 21.70 4.4M
2024-11-18 21.60 21.95 21.40 21.85 5.7M
2024-11-15 21.15 21.75 21.15 21.60 5.7M
2024-11-14 22.05 22.05 21.00 21.00 14.7M
2024-11-13 22.05 22.20 22.00 22.00 5.8M
2024-11-12 22.15 22.35 21.95 22.20 6.3M
2024-11-11 22.55 22.55 22.05 22.20 13.0M
2024-11-08 23.30 23.40 22.65 22.80 8.0M
2024-11-07 22.35 23.30 22.30 23.30 11.3M
2024-11-06 22.40 22.50 22.15 22.30 6.8M
2024-11-05 22.05 22.65 22.05 22.40 11.8M
2024-11-04 22.95 22.95 22.15 22.20 16.5M
2024-11-01 23.50 23.55 22.20 22.90 28.7M
2024-10-30 25.10 25.25 24.00 24.15 26.6M
2024-10-29 25.60 25.65 25.20 25.55 6.6M
2024-10-28 25.50 25.50 25.20 25.40 4.1M
2024-10-25 25.55 25.80 25.40 25.45 4.0M
2024-10-24 25.70 25.70 25.55 25.55 3.6M
2024-10-23 26.15 26.40 25.80 25.80 5.6M
2024-10-22 26.35 26.35 26.05 26.25 2.7M
2024-10-21 26.00 26.45 26.00 26.40 4.1M
2024-10-18 26.20 26.35 26.00 26.00 3.6M
2024-10-17 25.90 26.45 25.85 26.25 4.6M
2024-10-16 25.65 26.10 25.35 25.75 13.5M
2024-10-15 25.70 26.00 25.60 25.75 4.2M
2024-10-14 25.60 25.80 25.40 25.60 6.2M
2024-10-11 26.20 26.20 25.75 25.80 3.6M
2024-10-09 26.30 26.30 25.80 25.80 5.7M
2024-10-08 26.40 26.60 26.00 26.05 4.2M
2024-10-07 26.40 26.50 26.05 26.40 6.7M
2024-10-04 26.60 26.85 26.30 26.35 4.8M
2024-10-01 26.95 27.10 26.50 26.60 5.2M
2024-09-30 27.00 27.35 26.70 26.80 6.0M
2024-09-27 27.15 27.60 27.05 27.35 14.5M
2024-09-26 26.90 27.35 26.75 26.80 12.5M
2024-09-25 26.35 26.80 26.30 26.45 6.6M
2024-09-24 26.35 26.55 26.05 26.15 6.0M
2024-09-23 26.05 26.40 26.00 26.25 5.4M
2024-09-20 26.20 26.50 25.80 25.80 8.3M
2024-09-19 26.10 26.20 25.75 26.00 6.7M
2024-09-18 26.65 26.70 26.00 26.00 6.3M
2024-09-16 26.25 26.65 26.10 26.35 7.6M
2024-09-13 25.70 26.20 25.45 26.20 8.5M
2024-09-12 25.90 25.95 25.45 25.60 7.3M
2024-09-11 24.70 25.45 24.65 25.35 7.4M
2024-09-10 25.90 25.90 24.50 24.55 19.1M
2024-09-09 25.20 26.05 25.20 25.70 6.2M
2024-09-06 25.65 25.90 25.50 25.55 8.9M
2024-09-05 26.35 26.70 25.60 25.65 14.1M
2024-09-04 26.15 26.55 25.65 26.15 15.4M
2024-09-03 27.65 27.85 27.10 27.10 7.6M
2024-09-02 28.10 28.10 27.45 27.65 8.7M
2024-08-30 27.80 27.95 27.70 27.70 6.6M
2024-08-29 27.20 27.75 27.15 27.65 4.2M
2024-08-28 27.85 27.85 27.30 27.40 5.4M
2024-08-27 27.70 27.85 27.40 27.70 5.6M
2024-08-26 27.30 28.10 27.30 27.80 12.9M
2024-08-23 27.55 27.55 26.80 27.20 10.7M
2024-08-22 27.70 27.85 27.50 27.75 4.5M
2024-08-21 28.00 28.00 27.50 27.55 6.6M
2024-08-20 27.70 28.00 27.70 27.90 8.1M
2024-08-19 27.85 27.85 27.20 27.55 10.5M
2024-08-16 28.15 28.30 27.80 27.80 10.9M
2024-08-15 28.15 28.25 27.65 27.80 11.9M
2024-08-14 28.10 28.40 27.90 28.05 18.5M
2024-08-13 27.85 27.85 27.30 27.85 13.7M
2024-08-12 27.50 28.15 27.45 27.60 15.3M
2024-08-09 27.50 28.20 27.35 27.35 21.0M
2024-08-08 26.95 27.30 26.50 27.00 15.8M
2024-08-07 26.50 27.35 26.20 26.90 25.1M
2024-08-06 28.20 28.40 25.15 26.50 56.5M
2024-08-05 27.00 28.80 26.45 27.50 74.4M
2024-08-02 29.00 29.20 28.10 28.15 43.3M
2024-08-01 30.45 31.00 29.70 29.75 159.7M
2024-07-31 26.60 29.40 26.55 29.40 114.1M
2024-07-30 26.85 27.45 26.00 26.75 43.7M
2024-07-29 26.20 26.60 25.80 26.00 10.6M
2024-07-26 25.70 26.00 25.20 25.70 12.8M
2024-07-23 26.40 26.55 26.00 26.00 8.4M
2024-07-22 26.40 26.60 25.80 26.00 13.7M
2024-07-19 27.60 27.60 26.35 26.35 19.2M
2024-07-18 27.80 28.10 27.35 27.65 15.0M
2024-07-17 27.80 28.35 27.65 27.90 12.8M
2024-07-16 27.95 28.05 27.50 27.55 7.5M
2024-07-15 28.25 28.30 27.70 27.70 10.0M
2024-07-12 27.95 28.45 27.70 28.15 13.9M
2024-07-11 27.20 28.50 27.05 28.25 32.0M
2024-07-10 27.55 27.60 27.05 27.05 8.8M
2024-07-09 28.20 28.25 27.20 27.60 22.4M
2024-07-08 28.00 28.40 27.55 28.20 31.4M
2024-07-05 27.40 28.25 27.00 27.85 39.4M
2024-07-04 27.00 27.45 26.80 27.40 38.3M
2024-07-03 26.50 27.10 26.30 26.80 38.2M
2024-07-02 26.00 26.60 25.45 26.60 31.1M
2024-07-01 26.15 26.60 25.60 25.95 45.4M
2024-06-28 26.20 26.20 25.70 26.05 51.2M
2024-06-27 26.10 26.10 25.85 26.10 9.4M
2024-06-26 26.70 26.85 26.25 26.30 6.3M
2024-06-25 27.05 27.05 26.45 26.65 6.7M
2024-06-24 27.00 27.05 26.80 26.95 8.4M
2024-06-21 27.15 27.45 27.05 27.45 15.4M
2024-06-20 27.10 27.50 27.00 27.15 9.4M
2024-06-19 27.65 28.00 27.05 27.05 15.2M
2024-06-18 27.00 27.50 26.55 27.45 16.6M
2024-06-17 26.15 26.80 26.10 26.75 12.9M
2024-06-14 26.25 26.25 26.00 26.00 6.9M
2024-06-13 26.15 26.50 25.95 26.25 8.4M
2024-06-12 26.30 26.35 25.95 26.05 6.1M
2024-06-11 26.60 26.70 26.10 26.30 7.1M
2024-06-07 26.30 26.55 26.15 26.40 7.0M
2024-06-06 26.25 26.50 26.00 26.30 8.2M
2024-06-05 26.50 26.65 26.15 26.15 8.9M
2024-06-04 26.65 26.70 26.00 26.50 11.4M
2024-06-03 27.20 27.25 26.55 26.60 10.2M
2024-05-31 26.70 27.20 26.65 27.15 7.8M
2024-05-30 26.95 27.00 26.70 26.70 4.7M
2024-05-29 27.40 27.40 27.00 27.00 5.4M
2024-05-28 26.95 27.60 26.70 27.45 10.3M
2024-05-27 26.60 27.00 26.55 26.85 5.6M
2024-05-24 26.55 26.70 26.45 26.50 5.1M
2024-05-23 27.20 27.30 26.70 26.70 8.2M
2024-05-22 27.25 27.50 27.10 27.20 6.6M
2024-05-21 27.70 28.10 27.30 27.40 8.3M
2024-05-20 27.30 27.80 27.30 27.70 9.7M
2024-05-17 27.20 27.50 27.20 27.30 7.1M
2024-05-16 27.30 27.40 27.10 27.20 7.2M
2024-05-15 27.50 27.60 27.05 27.10 7.0M
2024-05-14 27.05 27.55 26.90 27.40 8.2M
2024-05-13 27.10 27.20 26.85 27.05 4.5M
2024-05-10 26.50 27.15 26.40 26.90 9.3M
2024-05-09 27.10 27.10 26.35 26.35 5.9M
2024-05-08 26.85 27.00 26.65 27.00 3.7M
2024-05-07 27.10 27.25 26.80 26.95 6.5M
2024-05-06 27.60 27.70 26.85 26.90 11.3M
2024-05-03 27.00 27.60 26.95 27.20 11.9M
2024-05-02 27.25 27.25 26.30 26.70 14.1M
2024-04-30 26.85 27.60 26.70 27.60 12.7M
2024-04-29 26.20 26.80 26.20 26.80 10.3M
2024-04-26 25.90 26.10 25.80 26.00 5.3M
2024-04-25 26.05 26.10 25.85 25.85 6.1M
2024-04-24 26.25 26.25 25.95 26.20 9.3M
2024-04-23 26.15 26.50 25.90 25.95 7.1M
2024-04-22 26.05 26.40 25.80 26.10 8.8M
2024-04-19 26.15 26.30 25.10 25.95 18.4M
2024-04-18 26.40 26.40 26.05 26.25 10.4M
2024-04-17 26.45 26.55 26.35 26.40 5.8M
2024-04-16 26.70 26.70 26.00 26.30 13.6M
2024-04-15 26.90 26.90 26.65 26.70 9.2M
2024-04-12 27.40 27.55 26.90 26.90 8.5M
2024-04-11 27.80 27.85 27.30 27.40 6.3M
2024-04-10 27.70 28.15 27.60 27.85 7.4M
2024-04-09 27.85 27.90 27.55 27.85 6.8M
2024-04-08 27.35 27.95 27.30 27.80 14.7M
2024-04-03 27.45 27.45 27.05 27.15 4.0M
2024-04-02 27.40 27.70 27.15 27.45 8.3M
2024-04-01 26.80 27.40 26.65 27.30 8.5M
2024-03-29 26.85 26.95 26.70 26.70 3.4M
2024-03-28 26.90 26.95 26.60 26.65 5.3M
2024-03-27 26.80 26.95 26.65 26.70 6.4M
2024-03-26 27.00 27.35 26.75 26.75 8.3M
2024-03-25 27.50 27.65 26.85 26.85 11.6M
2024-03-22 27.45 27.85 27.40 27.45 12.7M
2024-03-21 27.10 27.60 27.05 27.05 12.4M
2024-03-20 26.60 26.90 26.45 26.45 6.6M
2024-03-19 26.70 27.10 26.60 26.60 7.0M
2024-03-18 26.70 26.90 26.40 26.70 7.0M
2024-03-15 26.70 27.00 26.60 26.75 6.5M
2024-03-14 27.00 27.00 26.70 26.70 6.6M
2024-03-13 27.65 27.80 26.90 26.95 9.9M
2024-03-12 27.70 27.75 27.45 27.55 4.1M
2024-03-11 27.25 27.65 27.20 27.45 5.3M
2024-03-08 27.30 27.75 27.10 27.25 10.8M
2024-03-07 27.85 28.15 27.30 27.30 10.1M
2024-03-06 27.80 27.90 27.65 27.80 4.8M
2024-03-05 28.35 28.45 27.80 27.90 9.4M
2024-03-04 28.40 28.85 28.30 28.35 5.0M
2024-03-01 28.45 28.50 28.20 28.20 3.6M
2024-02-29 28.25 28.45 28.00 28.45 4.9M
2024-02-27 28.35 28.55 28.00 28.20 4.6M
2024-02-26 28.60 28.65 28.20 28.25 8.1M
2024-02-23 29.20 29.30 28.70 28.70 4.2M
2024-02-22 28.80 29.15 28.80 29.00 3.8M
2024-02-21 28.60 28.80 28.40 28.75 7.7M
2024-02-20 29.15 29.15 28.60 28.75 6.4M
2024-02-19 29.00 29.30 28.90 29.15 4.8M
2024-02-16 28.75 29.10 28.60 29.00 8.1M
2024-02-15 28.50 28.80 28.40 28.55 6.4M
2024-02-05 28.55 28.65 28.35 28.50 10.3M
2024-02-02 28.95 29.00 28.40 28.70 9.3M
2024-02-01 28.85 28.90 28.55 28.90 10.1M
2024-01-31 28.60 29.75 28.30 29.20 18.5M
2024-01-30 29.55 29.55 28.85 28.85 13.2M
2024-01-29 30.55 30.55 29.50 29.50 15.8M
2024-01-26 30.10 30.55 29.90 30.55 8.1M
2024-01-25 30.30 30.50 30.00 30.00 2.9M
2024-01-24 30.40 30.75 30.10 30.10 4.8M
2024-01-23 30.05 30.50 30.00 30.30 6.6M
2024-01-22 29.70 30.45 29.70 30.05 6.4M
2024-01-19 29.25 29.75 29.20 29.70 4.7M
2024-01-18 29.00 29.35 28.80 29.00 6.6M
2024-01-17 29.70 29.85 29.00 29.00 11.2M
2024-01-16 30.00 30.25 29.80 29.90 7.5M
2024-01-15 30.40 30.55 30.05 30.30 6.4M
2024-01-12 30.40 30.65 30.25 30.35 4.6M
2024-01-11 30.10 30.45 30.00 30.25 4.1M
2024-01-10 30.25 30.30 29.85 30.05 4.8M
2024-01-09 31.00 31.10 30.25 30.25 5.4M
2024-01-08 30.80 31.05 30.50 30.80 9.3M
2024-01-05 31.35 31.80 31.05 31.05 6.0M
2024-01-04 31.40 31.40 30.90 31.20 7.9M
2024-01-03 31.15 31.55 30.75 31.40 12.2M
2024-01-02 31.50 31.85 31.05 31.40 11.2M