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
2025-09-30 70.00 72.00 70.00 72.00 0.0M
2025-09-26 71.90 71.90 70.00 70.00 0.0M
2025-09-24 72.00 72.00 71.90 71.90 0.0M
2025-09-23 71.90 71.90 70.60 71.90 0.0M
2025-09-22 72.50 73.00 71.90 71.90 0.0M
2025-09-19 74.90 74.90 74.90 74.90 0.0M
2025-09-18 72.10 73.30 72.00 73.30 0.0M
2025-09-17 73.30 73.80 73.00 73.80 0.0M
2025-09-16 73.00 73.30 72.00 73.30 0.0M
2025-09-15 73.50 73.80 70.00 73.80 0.0M
2025-09-12 78.30 78.30 74.80 74.80 0.0M
2025-09-11 79.40 80.00 77.50 77.50 0.0M
2025-09-10 84.00 84.00 79.50 83.10 0.0M
2025-09-09 83.00 83.10 80.70 82.80 0.0M
2025-09-08 82.70 82.70 81.90 82.10 0.0M
2025-09-05 86.00 86.90 81.60 86.80 0.1M
2025-09-04 82.40 88.80 81.50 88.80 0.1M
2025-09-03 81.90 82.00 80.30 80.80 0.0M
2025-09-02 78.80 80.80 76.00 80.30 0.0M
2025-09-01 79.70 79.70 76.20 78.80 0.0M
2025-08-29 77.30 79.90 77.20 77.70 0.0M
2025-08-28 74.80 79.90 74.80 78.00 0.0M
2025-08-27 73.70 74.20 73.70 74.20 0.0M
2025-08-26 74.20 74.20 73.30 73.70 0.0M
2025-08-25 76.90 76.90 74.00 74.20 0.0M
2025-08-22 75.00 75.00 74.20 74.30 0.0M
2025-08-21 75.90 75.90 74.60 75.90 0.0M
2025-08-20 79.90 79.90 75.30 75.90 0.0M
2025-08-19 83.30 83.30 75.30 79.90 0.0M
2025-08-18 79.40 83.00 76.80 82.90 0.1M
2025-08-15 69.00 75.70 69.00 75.70 0.1M
2025-08-14 69.20 71.50 68.90 68.90 0.0M
2025-08-13 75.00 75.00 69.00 69.20 0.1M
2025-08-12 70.30 73.70 70.30 73.70 0.1M
2025-08-11 69.50 69.50 67.00 67.00 0.0M
2025-08-08 69.30 70.00 67.40 67.40 0.0M
2025-08-07 67.70 69.30 67.50 69.30 0.0M
2025-08-06 67.70 67.70 67.00 67.70 0.0M
2025-08-04 65.20 68.40 65.20 68.40 0.0M
2025-08-01 67.70 67.70 67.40 67.40 0.0M
2025-07-31 68.80 68.80 67.70 67.70 0.0M
2025-07-30 64.10 68.50 64.10 68.50 0.0M
2025-07-29 65.20 65.20 64.00 64.60 0.0M
2025-07-28 67.30 67.40 65.90 65.90 0.0M
2025-07-25 67.80 68.60 67.30 67.30 0.0M
2025-07-24 68.60 68.90 67.80 67.80 0.0M
2025-07-23 69.90 69.90 68.00 68.60 0.1M
2025-07-22 71.00 72.50 66.70 69.00 0.1M
2025-07-21 71.90 71.90 71.00 71.00 0.1M
2025-07-18 73.50 73.50 71.80 71.80 0.0M
2025-07-17 73.70 74.70 73.50 73.50 0.0M
2025-07-16 74.70 77.20 74.00 75.40 0.0M
2025-07-15 72.30 74.70 70.60 74.70 0.0M
2025-07-14 76.00 77.50 73.20 74.20 0.0M
2025-07-11 71.90 76.50 71.90 76.50 0.0M
2025-07-10 72.10 74.10 71.70 74.10 0.0M
2025-07-09 72.60 74.70 72.20 74.10 0.0M
2025-07-08 72.10 75.10 71.20 73.50 0.0M
2025-07-07 81.80 81.80 74.40 75.60 0.1M
2025-07-04 84.50 84.50 81.60 81.80 0.0M
2025-07-03 83.50 87.80 83.50 84.30 0.0M
2025-07-02 82.50 84.50 81.60 83.50 0.0M
2025-07-01 81.70 84.20 81.70 82.50 0.0M
2025-06-30 83.30 85.70 81.50 84.20 0.1M
2025-06-27 86.80 87.30 82.20 83.20 0.1M
2025-06-26 89.90 89.90 85.50 86.80 0.1M
2025-06-25 93.00 93.50 89.00 90.30 0.1M
2025-06-24 101.50 101.50 93.00 94.90 0.3M
2025-06-23 91.70 100.50 91.70 100.50 0.7M
2025-06-20 83.40 91.70 82.00 91.70 0.1M
2025-06-19 85.00 85.00 82.30 83.40 0.0M
2025-06-18 90.00 90.00 83.70 86.50 0.0M
2025-06-17 82.10 90.00 81.00 90.00 0.1M
2025-06-16 90.00 90.00 83.00 84.90 0.1M
2025-06-13 85.10 92.00 85.10 90.00 0.1M
2025-06-12 83.00 92.40 83.00 90.90 0.1M
2025-06-11 89.50 89.50 81.50 84.00 0.1M
2025-06-10 91.50 93.00 88.90 90.30 0.1M
2025-06-09 92.80 94.90 90.20 91.40 0.1M
2025-06-06 92.40 100.00 89.10 93.50 0.2M
2025-06-05 92.00 95.10 87.30 95.00 0.3M
2025-06-04 86.50 86.50 86.50 86.50 0.1M
2025-06-03 78.70 78.70 78.70 78.70 0.0M
2025-06-02 73.70 74.50 71.00 71.60 0.1M
2025-05-29 79.60 81.20 78.70 78.70 0.2M
2025-05-28 87.40 87.40 87.40 87.40 0.1M
2025-05-27 79.50 79.50 79.50 79.50 0.1M
2025-05-26 72.30 72.30 72.30 72.30 0.1M
2025-05-23 61.80 65.80 61.80 65.80 0.1M
2025-05-22 56.00 60.00 56.00 59.90 0.0M
2025-05-21 55.50 55.50 55.40 55.40 0.0M
2025-05-16 55.20 55.80 55.20 55.30 0.0M
2025-05-15 55.00 55.00 55.00 55.00 0.0M
2025-05-14 54.60 55.00 54.60 55.00 0.0M
2025-05-13 54.30 55.30 54.30 55.00 0.0M
2025-05-09 53.10 53.10 53.00 53.00 0.0M
2025-05-07 53.10 53.10 53.10 53.10 0.0M
2025-05-06 52.80 52.80 52.00 52.50 0.0M
2025-05-05 53.50 53.50 53.50 53.50 0.0M
2025-05-02 53.70 53.70 53.60 53.60 0.0M
2025-04-30 53.50 53.50 53.00 53.50 0.0M
2025-04-25 52.50 53.50 52.50 53.50 0.0M
2025-04-24 52.30 52.30 52.20 52.20 0.0M
2025-04-23 52.20 52.20 52.20 52.20 0.0M
2025-04-18 53.10 53.10 53.00 53.10 0.0M
2025-04-15 53.50 53.50 53.50 53.50 0.0M
2025-04-14 52.00 52.00 52.00 52.00 0.0M
2025-04-11 51.90 51.90 51.90 51.90 0.0M
2025-04-10 51.90 51.90 51.90 51.90 0.0M
2025-04-09 47.30 47.30 47.25 47.25 0.0M
2025-04-08 44.70 47.35 44.70 47.10 0.0M
2025-04-07 47.10 47.80 47.10 47.70 0.0M
2025-04-02 52.30 52.30 52.30 52.30 0.0M
2025-04-01 52.50 52.50 52.30 52.30 0.0M
2025-03-31 52.30 52.30 52.20 52.20 0.0M
2025-03-28 52.70 52.70 52.50 52.50 0.0M
2025-03-27 52.80 52.80 52.60 52.60 0.0M
2025-03-26 52.80 52.80 52.80 52.80 0.0M
2025-03-25 53.00 53.00 53.00 53.00 0.0M
2025-03-24 52.80 53.00 52.80 53.00 0.0M
2025-03-21 53.10 53.10 52.50 52.70 0.0M
2025-03-20 53.20 53.90 53.00 53.00 0.0M
2025-03-18 53.00 53.20 52.90 53.20 0.0M
2025-03-17 53.10 53.20 53.10 53.20 0.0M
2025-03-14 53.00 53.70 52.30 53.70 0.0M
2025-03-13 54.30 54.30 54.30 54.30 0.0M
2025-03-10 56.20 56.20 54.30 54.30 0.0M
2025-03-07 53.80 53.80 53.80 53.80 0.0M
2025-03-06 55.50 55.50 53.80 53.80 0.0M
2025-03-05 53.80 53.80 53.80 53.80 0.0M
2025-03-04 53.60 53.80 53.60 53.80 0.0M
2025-03-03 53.70 53.70 53.60 53.70 0.0M
2025-02-27 54.00 54.00 54.00 54.00 0.0M
2025-02-26 54.10 54.10 54.00 54.00 0.0M
2025-02-24 54.30 54.30 54.30 54.30 0.0M
2025-02-21 54.30 54.30 54.30 54.30 0.0M
2025-02-20 54.30 54.30 54.30 54.30 0.0M
2025-02-19 54.30 54.30 54.00 54.20 0.0M
2025-02-14 54.60 54.60 54.30 54.30 0.0M
2025-02-13 55.30 55.30 53.60 54.30 0.0M
2025-02-06 55.50 56.50 55.50 56.50 0.0M
2025-02-05 55.50 55.50 55.50 55.50 0.0M
2025-02-04 53.50 53.50 53.50 53.50 0.0M
2025-01-22 53.60 53.60 53.10 53.10 0.0M
2025-01-20 54.50 54.50 54.50 54.50 0.0M
2025-01-17 53.10 53.10 52.90 53.00 0.0M
2025-01-15 53.00 53.00 53.00 53.00 0.0M
2025-01-13 52.80 52.80 52.30 52.30 0.0M
2025-01-08 54.00 54.00 54.00 54.00 0.0M
2025-01-07 55.00 55.00 55.00 55.00 0.0M
2025-01-06 55.90 55.90 55.80 55.80 0.0M
2025-01-03 53.80 53.80 53.80 53.80 0.0M
2025-01-02 53.10 53.10 53.10 53.10 0.0M