合一生技

4743
🏛️ 中国台湾 →
67.20
最后更新: 2025-09-26
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
2025-09-26 66.50 67.20 64.80 67.20 2.8M
2025-09-25 67.80 68.70 66.50 66.50 2.4M
2025-09-24 68.80 69.90 67.30 67.80 3.4M
2025-09-23 69.20 69.60 68.20 68.20 1.6M
2025-09-22 68.40 69.30 67.50 69.20 2.0M
2025-09-19 69.00 69.10 67.70 67.70 3.2M
2025-09-18 69.50 71.20 68.70 68.90 3.6M
2025-09-17 70.70 72.10 68.60 68.70 3.5M
2025-09-16 70.70 71.30 69.70 70.40 2.1M
2025-09-15 72.00 72.50 70.20 70.40 2.2M
2025-09-12 73.20 74.50 70.80 71.30 4.3M
2025-09-11 76.50 76.50 72.20 72.60 6.0M
2025-09-10 77.10 77.40 75.60 76.00 2.8M
2025-09-09 78.20 79.00 75.40 76.70 5.7M
2025-09-08 76.10 82.70 75.90 77.70 11.9M
2025-09-05 75.30 76.20 72.70 76.20 6.1M
2025-09-04 76.00 77.20 74.00 74.80 6.7M
2025-09-03 77.90 80.00 75.70 76.00 17.1M
2025-09-02 71.70 78.50 71.30 78.50 13.0M
2025-09-01 70.30 72.10 69.80 71.40 3.5M
2025-08-29 73.70 74.70 69.30 70.00 9.1M
2025-08-28 77.50 77.90 75.20 75.60 6.1M
2025-08-27 72.00 79.50 71.60 76.40 14.3M
2025-08-26 74.30 74.80 72.30 72.30 3.5M
2025-08-25 72.60 74.90 71.20 74.00 5.7M
2025-08-22 70.40 72.00 70.30 70.90 2.9M
2025-08-21 68.10 71.20 68.10 69.40 3.1M
2025-08-20 70.10 70.60 67.20 67.50 2.7M
2025-08-19 70.60 70.90 68.80 69.80 2.4M
2025-08-18 71.30 71.30 69.90 70.30 1.9M
2025-08-15 71.20 71.80 70.10 71.10 3.0M
2025-08-14 67.80 72.30 67.30 71.00 6.0M
2025-08-13 65.40 68.70 65.30 67.40 4.3M
2025-08-12 64.90 65.40 64.50 64.70 1.3M
2025-08-11 64.60 65.20 63.70 64.60 1.4M
2025-08-08 66.10 66.60 65.00 65.10 1.7M
2025-08-07 67.80 67.80 65.70 65.70 3.6M
2025-08-06 75.50 75.50 68.10 68.10 14.6M
2025-08-05 65.50 68.90 65.50 68.90 2.6M
2025-08-04 61.90 63.00 61.00 62.70 1.1M
2025-08-01 63.10 63.30 61.40 62.30 1.4M
2025-07-31 64.80 64.80 63.60 63.60 1.3M
2025-07-30 64.20 64.90 62.90 64.70 1.7M
2025-07-29 65.40 66.00 63.40 63.90 2.0M
2025-07-28 65.70 66.00 64.60 64.80 0.8M
2025-07-25 65.40 66.00 65.20 65.70 1.0M
2025-07-24 65.50 66.00 64.20 65.80 2.0M
2025-07-23 63.50 65.40 63.00 65.40 2.5M
2025-07-22 65.90 66.00 62.20 62.60 3.4M
2025-07-21 65.20 66.40 64.30 65.70 2.9M
2025-07-18 64.70 64.90 63.80 64.60 1.6M
2025-07-17 61.50 65.30 61.50 64.40 4.4M
2025-07-16 61.10 61.60 60.50 61.20 1.2M
2025-07-15 60.10 61.10 60.00 60.90 1.0M
2025-07-14 61.50 61.50 59.70 60.50 1.9M
2025-07-11 59.40 61.70 59.00 61.20 2.3M
2025-07-10 59.00 60.10 58.90 59.30 1.7M
2025-07-09 58.60 59.20 58.30 58.70 0.9M
2025-07-08 59.20 59.40 58.10 58.60 1.5M
2025-07-07 60.30 60.30 58.70 59.30 2.1M
2025-07-04 64.00 64.00 60.10 60.30 4.1M
2025-07-03 62.50 63.90 62.20 63.80 2.2M
2025-07-02 62.10 63.20 62.10 62.80 2.4M
2025-07-01 63.30 64.50 61.80 61.90 3.6M
2025-06-30 65.40 65.40 63.20 63.20 2.4M
2025-06-27 65.70 65.90 64.10 64.40 3.1M
2025-06-26 66.80 68.50 65.60 65.60 7.2M
2025-06-25 65.60 66.30 64.90 65.60 3.3M
2025-06-24 65.30 66.50 64.30 65.50 4.4M
2025-06-23 65.80 66.30 63.80 64.90 5.1M
2025-06-20 70.00 70.20 66.40 67.00 12.7M
2025-06-19 67.70 72.70 66.80 70.70 17.4M
2025-06-18 71.80 72.10 68.00 68.00 11.0M
2025-06-17 75.00 75.10 71.50 71.90 12.5M
2025-06-16 76.50 78.10 73.40 75.60 44.5M
2025-06-13 74.90 76.50 70.60 76.50 22.1M
2025-06-12 69.60 69.60 69.60 69.60 1.2M
2025-06-11 63.30 63.30 63.30 63.30 1.6M
2025-06-10 57.30 58.10 57.00 57.60 0.9M
2025-06-09 57.70 58.80 57.10 57.20 1.0M
2025-06-06 57.60 57.70 56.80 57.60 0.8M
2025-06-05 58.00 58.20 56.80 57.40 1.1M
2025-06-04 57.10 58.60 56.90 58.00 1.7M
2025-06-03 57.40 58.20 56.40 56.60 1.1M
2025-06-02 58.40 59.20 56.70 57.10 2.0M
2025-05-29 59.80 60.10 58.20 58.50 1.3M
2025-05-28 59.80 60.40 58.90 59.40 0.9M
2025-05-27 60.30 60.60 59.10 59.30 1.1M
2025-05-26 60.30 61.30 59.90 60.30 1.0M
2025-05-23 60.50 60.80 59.70 59.90 1.1M
2025-05-22 62.50 63.20 60.30 60.30 2.8M
2025-05-21 61.50 63.30 61.30 62.00 1.7M
2025-05-20 63.50 63.50 61.20 61.20 2.0M
2025-05-19 62.50 65.60 62.30 63.10 4.5M
2025-05-16 62.30 62.50 61.80 62.30 0.9M
2025-05-15 62.70 62.70 61.30 62.10 0.9M
2025-05-14 62.20 63.10 62.00 62.30 1.6M
2025-05-13 62.30 62.50 61.20 61.40 1.6M
2025-05-12 60.00 62.70 60.00 61.60 3.5M
2025-05-09 60.80 60.90 58.60 59.10 1.8M
2025-05-08 57.80 61.30 57.80 60.40 2.6M
2025-05-07 59.30 59.30 57.40 57.40 1.4M
2025-05-06 58.90 59.70 58.40 58.80 1.3M
2025-05-05 61.30 61.60 57.20 58.40 2.1M
2025-05-02 63.00 63.30 60.70 61.10 2.5M
2025-04-30 63.80 63.90 62.00 62.50 1.9M
2025-04-29 62.70 66.60 62.20 63.30 4.0M
2025-04-28 61.20 62.30 61.00 62.10 1.0M
2025-04-25 61.80 62.60 60.80 61.20 1.5M
2025-04-24 61.80 62.10 60.00 60.30 1.0M
2025-04-23 59.70 62.10 59.70 61.30 1.7M
2025-04-22 58.50 59.50 57.50 57.90 1.1M
2025-04-21 60.90 61.00 58.80 58.80 1.1M
2025-04-18 62.00 62.30 60.90 60.90 0.9M
2025-04-17 59.90 62.70 59.40 61.50 2.0M
2025-04-16 61.30 61.50 59.90 60.40 1.7M
2025-04-15 59.70 62.80 59.70 62.10 2.4M
2025-04-14 58.00 59.90 57.70 59.10 2.3M
2025-04-11 54.50 58.20 53.10 57.60 3.4M
2025-04-10 56.50 56.50 55.00 56.50 2.7M
2025-04-09 56.00 56.00 51.40 51.40 5.3M
2025-04-08 56.70 58.60 56.70 57.10 5.0M
2025-04-07 63.00 63.00 63.00 63.00 0.4M
2025-04-02 69.10 70.00 68.50 70.00 1.5M
2025-04-01 65.40 70.10 65.40 69.00 3.2M
2025-03-31 66.50 67.70 63.10 64.70 5.5M
2025-03-28 72.60 73.10 69.90 70.00 2.7M
2025-03-27 71.80 73.00 70.30 73.00 2.1M
2025-03-26 72.80 73.50 71.60 72.10 1.2M
2025-03-25 72.40 73.30 71.70 72.40 1.3M
2025-03-24 73.70 74.10 71.60 72.00 0.0M
2025-03-21 76.30 76.60 73.60 73.60 0.0M
2025-03-20 75.40 76.70 75.40 76.20 0.0M
2025-03-19 75.60 76.00 74.50 74.90 1.1M
2025-03-18 75.60 76.50 74.90 75.10 1.0M
2025-03-17 75.60 76.10 75.00 75.40 0.8M
2025-03-14 76.10 76.90 74.70 75.20 1.6M
2025-03-13 79.20 80.30 76.00 76.10 3.3M
2025-03-12 81.10 82.10 79.10 79.10 3.7M
2025-03-11 81.50 83.10 80.00 80.90 4.9M
2025-03-10 76.00 83.30 76.00 82.10 9.5M
2025-03-07 74.00 76.10 74.00 75.80 1.9M
2025-03-06 74.00 75.40 73.20 74.80 1.5M
2025-03-05 73.20 74.70 72.00 74.40 1.8M
2025-03-04 73.00 73.30 70.60 73.30 3.0M
2025-03-03 76.70 76.80 74.00 74.00 3.6M
2025-02-27 80.50 80.50 77.50 77.90 0.0M
2025-02-26 80.20 80.50 78.60 79.70 0.0M
2025-02-25 81.40 83.00 79.40 79.90 0.0M
2025-02-24 81.00 82.70 80.80 80.90 0.0M
2025-02-21 81.20 84.20 81.10 81.60 0.0M
2025-02-20 81.30 81.60 79.50 80.90 0.0M
2025-02-19 81.80 82.60 80.90 81.20 0.0M
2025-02-18 84.10 84.50 80.80 81.20 0.0M
2025-02-17 84.30 86.40 83.40 83.80 0.0M
2025-02-14 78.90 86.10 78.70 84.50 0.0M
2025-02-13 78.90 78.90 78.00 78.30 0.0M
2025-02-12 77.70 79.90 77.50 78.40 0.0M
2025-02-11 77.20 77.50 76.50 77.20 0.0M
2025-02-10 78.20 78.20 76.60 76.90 0.0M
2025-02-07 77.70 78.50 76.90 78.50 0.0M
2025-02-06 75.20 78.40 75.00 77.60 0.0M
2025-02-05 75.00 75.50 74.30 74.70 0.0M
2025-02-04 77.70 78.00 76.20 76.70 0.0M
2025-02-03 78.00 78.00 75.40 77.20 0.0M
2025-01-22 79.50 79.80 78.50 79.00 0.0M
2025-01-21 78.80 79.60 78.30 79.20 0.0M
2025-01-20 78.70 79.00 76.30 79.00 0.0M
2025-01-17 80.20 80.50 77.90 78.20 0.0M
2025-01-16 79.50 79.80 78.20 79.70 0.0M
2025-01-15 79.30 79.90 78.10 78.40 0.0M
2025-01-14 77.60 79.40 77.60 79.20 0.0M
2025-01-13 83.10 83.10 76.90 76.90 0.0M
2025-01-10 83.50 86.50 82.60 83.10 3.1M
2025-01-09 85.10 85.50 82.60 83.80 0.0M
2025-01-08 87.10 87.70 85.00 85.10 0.0M
2025-01-07 87.90 88.40 86.70 87.30 0.0M
2025-01-06 84.70 88.50 84.70 87.70 0.0M
2025-01-03 86.60 87.50 83.80 83.80 2.3M
2025-01-02 87.00 88.00 86.10 86.10 0.0M