霈方

6574
🏛️ 中国台湾 →
72.00
最后更新: 2025-09-30
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
2021-12-30 47.05 48.40 47.05 48.00 0.0M
2021-12-29 47.25 47.25 46.00 46.90 0.0M
2021-12-28 46.25 47.05 46.20 47.05 0.0M
2021-12-27 46.20 47.40 46.00 47.25 0.0M
2021-12-24 47.05 48.20 47.00 47.45 0.0M
2021-12-23 49.00 49.00 46.70 48.70 0.0M
2021-12-22 47.85 48.35 47.85 48.35 0.0M
2021-12-21 47.05 47.85 47.05 47.85 0.0M
2021-12-20 46.50 48.35 46.50 48.35 0.0M
2021-12-17 49.35 49.65 49.35 49.65 0.0M
2021-12-16 47.50 47.80 47.45 47.80 0.0M
2021-12-15 47.00 47.95 47.00 47.95 0.0M
2021-12-14 47.05 48.00 47.05 48.00 0.0M
2021-12-13 49.55 49.55 46.65 48.20 0.0M
2021-12-10 47.30 48.25 47.30 48.00 0.0M
2021-12-09 47.60 47.85 46.95 47.45 0.0M
2021-12-08 48.40 48.40 47.85 47.85 0.0M
2021-12-07 48.50 48.50 47.05 48.00 0.0M
2021-12-06 48.55 48.55 48.55 48.55 0.0M
2021-12-02 46.85 48.40 46.85 48.30 0.0M
2021-11-29 47.80 47.80 47.80 47.80 0.0M
2021-11-26 48.15 48.15 47.15 47.55 0.0M
2021-11-25 48.45 48.45 47.05 47.90 0.0M
2021-11-24 48.45 48.45 48.35 48.35 0.0M
2021-11-23 47.00 47.00 47.00 47.00 0.0M
2021-11-22 49.05 49.05 49.05 49.05 0.0M
2021-11-19 48.50 48.50 47.65 47.65 0.0M
2021-11-18 48.30 48.30 46.50 47.45 0.0M
2021-11-17 46.70 48.20 46.70 47.95 0.0M
2021-11-15 48.00 49.55 48.00 49.55 0.0M
2021-11-12 49.75 49.75 49.50 49.50 0.0M
2021-11-11 49.65 49.65 49.65 49.65 0.0M
2021-11-10 48.75 48.75 48.45 48.50 0.0M
2021-11-09 48.85 49.55 48.00 48.35 0.0M
2021-11-08 50.90 50.90 48.00 49.85 0.0M
2021-11-05 49.00 49.85 49.00 49.85 0.0M
2021-11-04 49.80 49.80 48.00 49.20 0.0M
2021-11-03 49.80 49.80 49.80 49.80 0.0M
2021-10-29 48.85 48.85 48.85 48.85 0.0M
2021-10-28 50.90 50.90 46.65 50.00 0.0M
2021-10-27 49.95 49.95 49.95 49.95 0.0M
2021-10-26 50.70 50.70 48.60 49.75 0.0M
2021-10-25 48.00 52.30 47.50 49.95 0.0M
2021-10-22 48.65 48.65 48.65 48.65 0.0M
2021-10-21 47.00 48.50 47.00 48.50 0.0M
2021-10-19 45.70 47.55 45.70 47.55 0.0M
2021-10-18 48.25 48.25 46.15 47.80 0.0M
2021-10-15 48.45 48.45 47.00 48.15 0.0M
2021-10-14 47.95 47.95 47.95 47.95 0.0M
2021-10-13 47.20 47.85 47.20 47.85 0.0M
2021-10-07 48.45 48.45 46.55 48.25 0.0M
2021-10-05 47.50 48.35 47.50 48.35 0.0M
2021-10-01 48.35 48.35 48.35 48.35 0.0M
2021-09-30 49.05 49.05 47.00 47.95 0.0M
2021-09-29 49.10 49.10 46.50 47.95 0.0M
2021-09-28 48.50 49.35 48.50 49.35 0.0M
2021-09-23 51.10 51.10 49.90 49.90 0.0M
2021-09-17 49.05 49.90 49.05 49.90 0.0M
2021-09-16 48.10 49.90 48.10 49.90 0.0M
2021-09-13 51.70 51.70 49.05 50.80 0.0M
2021-09-10 48.00 51.40 48.00 51.40 0.0M
2021-09-08 49.30 51.30 49.30 51.30 0.0M
2021-09-03 51.60 52.30 51.60 52.30 0.0M
2021-09-02 51.00 52.70 50.90 52.40 0.0M
2021-08-31 52.80 52.80 52.80 52.80 0.0M
2021-08-30 51.50 52.40 51.50 52.30 0.0M
2021-08-27 52.00 52.00 52.00 52.00 0.0M
2021-08-26 50.70 51.10 50.70 51.10 0.0M
2021-08-24 50.70 52.70 50.70 52.70 0.0M
2021-08-20 51.70 53.10 51.70 53.10 0.0M
2021-08-18 53.40 53.40 53.40 53.40 0.0M
2021-08-17 52.10 53.00 51.70 52.90 0.0M
2021-08-13 54.40 54.40 54.40 54.40 0.0M
2021-08-12 51.70 53.60 51.70 53.60 0.0M
2021-08-05 54.80 54.80 51.80 54.20 0.0M
2021-08-04 51.20 54.30 51.20 53.80 0.0M
2021-08-02 51.00 53.70 51.00 53.70 0.0M
2021-07-26 54.90 54.90 54.90 54.90 0.0M
2021-07-23 55.30 55.30 51.70 54.30 0.0M
2021-07-22 54.10 54.10 53.70 54.00 0.0M
2021-07-21 53.30 53.30 53.00 53.00 0.0M
2021-07-19 53.90 53.90 51.10 53.60 0.0M
2021-07-16 53.10 53.10 52.20 52.20 0.0M
2021-07-15 50.90 52.80 50.90 52.60 0.0M
2021-07-14 54.90 54.90 54.90 54.90 0.0M
2021-07-13 54.90 54.90 50.50 53.20 0.0M
2021-07-12 54.30 54.30 52.50 53.20 0.0M
2021-07-09 54.00 54.00 54.00 54.00 0.0M
2021-07-07 53.50 56.70 53.50 56.70 0.0M
2021-07-05 54.40 57.10 54.40 57.10 0.0M
2021-07-02 54.10 55.30 54.10 55.30 0.0M
2021-06-30 56.50 56.50 56.50 56.50 0.0M
2021-06-29 55.00 56.80 54.00 56.20 0.0M
2021-06-28 53.30 55.30 53.30 55.10 0.0M
2021-06-25 56.80 56.80 56.80 56.80 0.0M
2021-06-24 53.50 55.00 53.50 55.00 0.0M
2021-06-23 57.20 57.20 54.20 56.40 0.0M
2021-06-22 56.30 57.40 55.40 55.40 0.0M
2021-06-21 55.60 55.60 53.10 54.50 0.0M
2021-06-18 56.30 56.30 55.00 55.20 0.0M
2021-06-17 57.70 57.70 55.30 55.90 0.0M
2021-06-16 57.20 58.10 55.30 57.20 0.0M
2021-06-15 59.20 59.20 55.40 57.00 0.0M
2021-06-11 58.20 58.20 57.40 57.40 0.0M
2021-06-10 58.70 58.70 56.00 56.30 0.0M
2021-06-09 58.70 58.70 55.10 56.90 0.0M
2021-06-08 56.40 58.90 56.40 58.40 0.0M
2021-06-07 57.00 59.30 57.00 59.30 0.0M
2021-06-04 57.20 57.20 54.80 56.80 0.0M
2021-06-03 57.40 57.40 56.70 56.70 0.0M
2021-06-02 58.30 58.30 57.00 57.00 0.0M
2021-06-01 56.40 58.00 56.40 57.80 0.0M
2021-05-31 57.90 58.60 57.20 58.00 0.0M
2021-05-28 58.90 58.90 58.90 58.90 0.0M
2021-05-26 60.00 60.00 57.00 58.50 0.0M
2021-05-25 58.10 59.40 57.40 59.10 0.0M
2021-05-21 60.80 60.80 60.80 60.80 0.0M
2021-05-19 59.80 59.80 57.60 58.90 0.0M
2021-05-18 59.90 59.90 58.80 59.40 0.0M
2021-05-17 60.00 60.00 57.30 58.20 0.0M
2021-05-14 60.40 60.40 58.30 58.30 0.0M
2021-05-13 59.80 59.80 55.50 59.10 0.0M
2021-05-12 57.50 59.80 57.10 58.60 0.0M
2021-05-07 60.00 60.00 60.00 60.00 0.0M
2021-05-03 60.80 60.80 60.80 60.80 0.0M
2021-04-27 58.20 60.70 58.20 60.70 0.0M
2021-04-26 58.30 59.00 58.30 59.00 0.0M
2021-04-23 58.00 59.90 58.00 59.90 0.0M
2021-04-22 58.20 59.90 57.70 59.60 0.0M
2021-04-21 60.90 60.90 58.10 60.10 0.0M
2021-04-20 60.00 60.00 60.00 60.00 0.0M
2021-04-19 60.90 60.90 60.90 60.90 0.0M
2021-04-16 60.00 60.70 58.10 59.90 0.0M
2021-04-15 61.60 61.60 59.90 61.40 0.0M
2021-04-14 60.40 60.40 59.70 59.70 0.0M
2021-04-12 60.70 60.70 59.90 60.00 0.0M
2021-04-09 59.80 59.80 59.80 59.80 0.0M
2021-04-08 58.00 58.90 58.00 58.90 0.0M
2021-04-06 60.20 60.20 56.60 58.90 0.0M
2021-04-01 61.90 61.90 58.30 58.30 0.0M
2021-03-31 60.50 62.30 60.40 60.40 0.0M
2021-03-29 59.80 59.80 59.80 59.80 0.0M
2021-03-26 61.30 61.30 59.00 59.00 0.0M
2021-03-25 57.70 59.40 57.70 59.40 0.0M
2021-03-24 56.50 58.40 56.50 58.40 0.0M
2021-03-22 59.70 59.70 59.70 59.70 0.0M
2021-03-18 57.00 58.50 57.00 58.50 0.0M
2021-03-17 58.80 58.80 58.80 58.80 0.0M
2021-03-16 56.30 57.90 56.20 57.90 0.0M
2021-03-15 56.00 58.80 53.00 58.80 0.0M
2021-03-12 55.60 57.90 55.60 57.40 0.0M
2021-03-10 59.70 59.70 58.90 58.90 0.0M
2021-03-08 58.80 58.80 58.80 58.80 0.0M
2021-03-05 59.80 59.80 58.00 59.00 0.0M
2021-03-03 57.80 59.00 57.80 58.70 0.0M
2021-03-02 54.60 57.70 54.60 57.70 0.0M
2021-02-26 56.40 56.80 55.10 56.20 0.0M
2021-02-25 57.20 57.20 54.40 56.30 0.0M
2021-02-24 54.60 56.00 54.60 56.00 0.0M
2021-02-23 57.10 57.10 53.80 56.50 0.0M
2021-02-22 55.00 56.80 55.00 56.50 0.0M
2021-02-19 52.50 56.20 52.50 55.90 0.0M
2021-02-17 54.30 56.10 54.30 55.90 0.0M
2021-02-03 54.70 56.70 54.70 56.70 0.0M
2021-01-29 54.20 56.70 54.20 56.70 0.0M
2021-01-26 58.70 58.70 58.70 58.70 0.0M
2021-01-25 55.80 57.40 55.80 57.40 0.0M
2021-01-21 57.10 57.40 57.10 57.40 0.0M
2021-01-20 55.20 55.20 55.20 55.20 0.0M
2021-01-18 57.60 57.60 53.50 57.20 0.0M
2021-01-15 57.70 57.70 55.80 55.80 0.0M
2021-01-14 56.20 56.90 56.20 56.90 0.0M
2021-01-13 55.10 57.10 53.60 57.10 0.0M
2021-01-12 57.20 57.20 55.50 56.10 0.0M
2021-01-11 55.80 55.80 55.80 55.80 0.0M
2021-01-08 58.30 58.30 56.20 57.40 0.0M
2021-01-07 56.20 57.20 56.20 57.20 0.0M
2021-01-06 56.10 57.60 56.10 57.60 0.0M
2021-01-05 54.20 57.90 54.20 57.90 0.0M