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
2022-12-30 48.05 49.15 48.05 49.15 0.0M
2022-12-29 48.25 48.95 48.25 48.95 0.0M
2022-12-28 49.55 49.55 49.55 49.55 0.0M
2022-12-27 48.95 49.45 48.60 48.80 0.0M
2022-12-26 49.50 49.95 48.05 49.70 0.0M
2022-12-21 49.80 50.30 48.45 49.90 0.0M
2022-12-20 48.15 48.95 48.10 48.60 0.0M
2022-12-19 49.30 49.30 49.30 49.30 0.0M
2022-12-15 49.35 49.35 49.35 49.35 0.0M
2022-12-14 48.85 49.45 47.90 48.25 0.0M
2022-12-13 48.85 49.95 48.30 48.95 0.0M
2022-12-09 50.20 50.20 48.10 48.95 0.0M
2022-12-08 50.00 50.90 49.00 49.70 0.0M
2022-12-07 50.70 50.70 49.50 49.95 0.0M
2022-12-06 50.40 50.40 49.60 50.20 0.0M
2022-12-01 51.80 51.80 51.80 51.80 0.0M
2022-11-29 49.30 50.70 49.30 50.70 0.0M
2022-11-24 50.10 50.90 50.10 50.90 0.0M
2022-11-23 50.10 51.50 49.50 50.90 0.0M
2022-11-22 51.40 51.40 50.10 51.00 0.0M
2022-11-21 50.20 51.00 50.20 51.00 0.0M
2022-11-17 50.70 50.90 50.00 50.90 0.0M
2022-11-16 50.00 51.50 50.00 51.00 0.0M
2022-11-14 49.00 49.45 49.00 49.45 0.0M
2022-11-09 51.20 51.20 51.20 51.20 0.0M
2022-10-31 49.90 49.90 49.90 49.90 0.0M
2022-10-28 47.50 49.10 47.50 48.70 0.0M
2022-10-27 47.60 49.05 47.60 49.05 0.0M
2022-10-24 48.50 49.10 48.50 49.10 0.0M
2022-10-18 47.70 50.10 47.70 50.10 0.0M
2022-10-17 47.55 50.50 47.55 50.50 0.0M
2022-10-07 50.30 50.30 50.30 50.30 0.0M
2022-09-28 47.60 48.75 47.60 48.75 0.0M
2022-09-27 48.95 48.95 48.00 48.75 0.0M
2022-09-26 49.10 50.70 48.00 48.00 0.0M
2022-09-22 49.30 49.30 49.25 49.25 0.0M
2022-09-21 48.50 48.90 48.15 48.15 0.0M
2022-09-20 49.15 49.15 49.15 49.15 0.0M
2022-09-19 50.90 50.90 48.50 50.00 0.0M
2022-09-16 51.50 51.50 50.20 51.10 0.0M
2022-09-15 50.00 51.30 49.90 50.90 0.0M
2022-09-14 51.10 51.30 50.00 51.30 0.0M
2022-09-13 50.10 51.00 50.00 51.00 0.0M
2022-09-12 50.00 51.30 49.70 51.00 0.0M
2022-09-08 51.50 51.50 51.30 51.30 0.0M
2022-09-07 50.00 50.60 49.35 50.20 0.0M
2022-09-06 51.20 51.20 49.30 50.70 0.0M
2022-09-05 49.85 51.00 49.85 50.80 0.0M
2022-09-02 51.50 51.80 49.50 49.85 0.0M
2022-09-01 51.00 55.30 51.00 52.80 0.0M
2022-08-31 50.50 52.70 50.50 52.00 0.0M
2022-08-29 50.00 51.40 49.20 51.00 0.0M
2022-08-26 52.20 52.20 51.80 52.20 0.0M
2022-08-25 51.30 51.30 50.50 51.30 0.0M
2022-08-24 51.70 51.70 50.50 50.80 0.0M
2022-08-23 51.70 51.70 51.30 51.30 0.0M
2022-08-22 50.50 51.90 50.20 51.30 0.0M
2022-08-19 49.70 50.20 49.70 50.20 0.0M
2022-08-18 50.40 50.40 50.10 50.40 0.0M
2022-08-17 49.05 50.10 49.05 50.10 0.0M
2022-08-16 50.20 50.60 50.20 50.40 0.0M
2022-08-15 51.60 51.60 48.80 50.70 0.0M
2022-08-12 50.40 50.40 50.40 50.40 0.0M
2022-08-10 49.40 50.70 49.40 50.70 0.0M
2022-08-08 48.40 50.50 48.40 50.50 0.0M
2022-08-04 51.20 51.20 50.70 50.70 0.0M
2022-07-26 49.80 50.90 49.80 50.90 0.0M
2022-07-25 48.15 50.30 48.15 50.30 0.0M
2022-07-22 50.50 50.50 50.50 50.50 0.0M
2022-07-21 48.20 49.40 48.20 49.40 0.0M
2022-07-19 48.85 50.40 48.85 50.40 0.0M
2022-07-18 48.30 49.95 48.30 48.35 0.0M
2022-07-11 51.20 51.20 51.20 51.20 0.0M
2022-07-06 48.10 49.90 48.10 49.90 0.0M
2022-07-05 48.85 48.85 48.15 48.85 0.0M
2022-07-04 48.10 48.10 48.10 48.10 0.0M
2022-07-01 49.95 49.95 48.40 49.55 0.0M
2022-06-30 49.45 49.45 48.05 49.35 0.0M
2022-06-29 48.05 49.10 48.05 49.10 0.0M
2022-06-28 49.50 49.50 48.00 49.45 0.0M
2022-06-27 48.00 49.50 48.00 49.50 0.0M
2022-06-23 48.00 49.45 48.00 49.45 0.0M
2022-06-13 51.30 51.30 51.30 51.30 0.0M
2022-06-09 48.90 50.60 48.90 50.60 0.0M
2022-06-02 48.15 49.95 48.15 49.95 0.0M
2022-06-01 48.80 49.45 48.75 49.45 0.0M
2022-05-31 48.45 50.10 48.45 49.95 0.0M
2022-05-30 48.10 49.45 48.10 49.40 0.0M
2022-05-27 47.55 50.00 47.45 50.00 0.0M
2022-05-26 48.05 50.50 47.20 48.55 0.0M
2022-05-25 48.10 49.95 47.85 49.05 0.0M
2022-05-24 48.00 49.45 48.00 49.45 0.0M
2022-05-23 47.00 48.95 47.00 48.75 0.0M
2022-05-18 48.20 49.50 48.20 49.50 0.0M
2022-05-17 47.00 48.20 47.00 48.20 0.0M
2022-05-13 48.95 48.95 48.95 48.95 0.0M
2022-05-12 48.85 49.95 47.05 49.45 0.0M
2022-05-11 48.00 49.85 48.00 49.85 0.0M
2022-05-10 50.70 50.70 50.70 50.70 0.0M
2022-05-09 48.00 49.95 48.00 49.95 0.0M
2022-05-06 48.45 48.75 48.00 48.45 0.0M
2022-05-05 47.10 48.40 47.10 48.40 0.0M
2022-05-04 49.00 49.00 48.00 48.45 0.0M
2022-05-03 48.40 48.95 48.00 48.95 0.0M
2022-04-29 48.00 50.30 48.00 50.30 0.0M
2022-04-28 48.00 49.05 48.00 49.05 0.0M
2022-04-26 48.00 49.70 48.00 49.70 0.0M
2022-04-22 48.00 50.20 48.00 50.20 0.0M
2022-04-19 48.35 49.25 48.00 49.25 0.0M
2022-04-18 50.50 50.50 50.50 50.50 0.0M
2022-04-15 48.00 48.90 47.80 48.90 0.0M
2022-04-14 48.90 49.10 48.90 49.10 0.0M
2022-04-13 49.15 49.15 47.75 48.90 0.0M
2022-04-12 47.70 48.95 47.70 48.95 0.0M
2022-04-06 48.00 50.30 48.00 50.30 0.0M
2022-04-01 50.90 50.90 50.90 50.90 0.0M
2022-03-31 48.40 50.00 48.40 49.85 0.0M
2022-03-30 50.60 50.60 47.65 49.95 0.0M
2022-03-29 50.00 50.00 50.00 50.00 0.0M
2022-03-28 48.70 49.15 47.35 49.15 0.0M
2022-03-25 48.05 49.45 47.05 48.60 0.0M
2022-03-24 49.00 51.80 48.05 48.05 0.0M
2022-03-22 49.60 50.00 49.60 50.00 0.0M
2022-03-21 50.10 50.10 50.10 50.10 0.0M
2022-03-18 46.60 48.60 46.60 48.60 0.0M
2022-03-17 47.90 48.85 47.90 48.60 0.0M
2022-03-08 51.20 51.20 51.20 51.20 0.0M
2022-03-02 50.60 50.60 50.60 50.60 0.0M
2022-02-25 49.15 49.15 49.15 49.15 0.0M
2022-02-24 50.40 50.40 47.55 47.95 0.0M
2022-02-23 48.95 49.90 48.80 49.90 0.0M
2022-02-22 49.45 49.45 47.50 47.50 0.0M
2022-02-21 47.20 49.90 47.20 48.15 0.0M
2022-02-18 50.20 51.90 49.80 51.70 0.0M
2022-02-17 55.30 55.30 55.30 55.30 0.0M
2022-02-15 53.50 53.50 53.50 53.50 0.0M
2022-02-11 52.20 52.20 52.20 52.20 0.0M
2022-02-10 51.90 51.90 51.90 51.90 0.0M
2022-02-09 51.60 51.60 51.60 51.60 0.0M
2022-02-08 50.40 50.40 50.40 50.40 0.0M
2022-02-07 49.75 49.75 49.75 49.75 0.0M
2022-01-26 47.80 49.80 47.80 49.55 0.0M
2022-01-24 48.70 48.70 48.70 48.70 0.0M
2022-01-21 48.85 48.85 48.85 48.85 0.0M
2022-01-17 48.60 48.90 47.20 48.90 0.0M
2022-01-14 47.05 47.05 47.05 47.05 0.0M
2022-01-10 49.75 49.75 49.75 49.75 0.0M
2022-01-07 47.15 48.95 47.15 48.95 0.0M
2022-01-05 48.05 48.05 47.05 47.90 0.0M
2022-01-04 47.00 48.35 46.05 48.15 0.0M
2022-01-03 47.00 47.90 47.00 47.90 0.0M