事欣科

4916
🏛️ 中国台湾 →
58.20
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 56.40 58.20 56.10 58.20 2.3M
2025-09-26 58.50 59.20 55.90 56.10 4.4M
2025-09-25 58.20 59.40 57.60 58.80 3.3M
2025-09-24 59.60 60.50 58.00 58.10 4.8M
2025-09-23 61.00 61.90 59.40 59.60 6.7M
2025-09-22 59.00 62.60 58.30 61.60 12.0M
2025-09-19 59.80 60.40 58.60 59.00 6.0M
2025-09-18 61.30 62.40 58.70 59.20 8.7M
2025-09-17 62.90 62.90 60.60 60.80 6.1M
2025-09-16 63.40 63.40 61.60 62.00 5.4M
2025-09-15 63.00 65.00 61.30 62.80 12.1M
2025-09-12 66.10 66.10 63.30 63.30 11.0M
2025-09-11 69.00 69.30 64.80 65.50 17.9M
2025-09-10 68.80 72.00 67.80 68.60 43.4M
2025-09-09 69.50 71.00 66.70 68.90 51.2M
2025-09-08 65.30 68.60 63.90 68.00 38.3M
2025-09-05 63.00 64.30 62.00 63.60 10.1M
2025-09-04 68.00 68.30 62.70 62.80 39.5M
2025-09-03 62.50 67.90 61.60 66.20 29.4M
2025-09-02 64.80 65.30 61.00 61.90 12.9M
2025-09-01 66.80 67.70 63.80 63.80 16.1M
2025-08-29 69.20 69.90 66.20 66.50 27.5M
2025-08-28 67.90 71.00 66.70 68.30 42.5M
2025-08-27 65.50 68.60 65.00 67.00 44.9M
2025-08-26 62.00 65.80 61.10 64.90 43.7M
2025-08-25 62.40 63.40 61.10 61.90 20.4M
2025-08-22 62.50 66.00 60.40 60.60 45.5M
2025-08-21 63.80 65.50 60.60 61.70 35.6M
2025-08-20 66.00 66.30 61.20 62.70 22.2M
2025-08-19 70.90 72.30 66.20 66.40 60.6M
2025-08-18 64.80 68.90 64.40 68.90 64.9M
2025-08-15 57.00 62.70 56.40 62.70 29.8M
2025-08-14 57.20 57.70 54.50 57.00 18.4M
2025-08-13 61.30 61.70 56.50 56.60 26.6M
2025-08-12 61.70 62.00 59.90 61.00 15.5M
2025-08-11 60.20 63.20 58.80 60.70 27.8M
2025-08-08 64.20 65.70 61.90 62.20 33.0M
2025-08-07 62.20 64.90 60.50 63.90 43.1M
2025-08-06 61.00 65.00 59.90 61.20 56.3M
2025-08-05 60.10 60.80 58.70 59.90 22.5M
2025-08-04 60.50 61.90 58.50 59.50 60.7M
2025-08-01 55.00 60.50 54.70 60.50 49.2M
2025-07-31 52.50 57.00 51.10 55.00 50.6M
2025-07-30 51.00 53.00 50.50 52.40 50.1M
2025-07-29 49.00 51.90 48.80 49.80 33.3M
2025-07-28 47.25 48.60 46.90 47.80 24.1M
2025-07-25 46.90 49.35 46.75 47.15 45.3M
2025-07-24 42.60 45.80 42.55 45.80 20.9M
2025-07-23 41.70 42.25 40.95 41.65 4.6M
2025-07-22 41.05 41.60 39.50 41.00 3.0M
2025-07-21 40.55 41.70 40.30 41.00 2.1M
2025-07-18 41.05 41.15 40.35 40.70 1.5M
2025-07-17 40.40 41.00 40.00 40.95 1.6M
2025-07-16 40.90 41.10 40.30 40.35 1.4M
2025-07-15 40.30 41.70 40.25 40.70 3.1M
2025-07-14 40.55 41.00 40.15 40.20 1.3M
2025-07-11 40.50 41.30 40.10 40.70 3.0M
2025-07-10 39.55 41.10 39.55 40.60 6.9M
2025-07-09 38.60 38.75 38.25 38.60 0.9M
2025-07-08 38.50 38.95 38.05 38.60 1.7M
2025-07-07 38.60 39.15 38.10 38.20 1.3M
2025-07-04 39.80 40.20 38.40 38.70 2.4M
2025-07-03 40.00 40.20 39.70 39.70 1.2M
2025-07-02 40.00 40.30 39.70 39.70 1.7M
2025-07-01 40.25 40.55 39.90 39.90 1.9M
2025-06-30 41.20 41.30 40.20 40.20 2.7M
2025-06-27 42.15 42.35 41.45 41.45 2.0M
2025-06-26 43.00 43.40 42.20 42.20 2.7M
2025-06-25 43.05 43.80 42.60 43.10 7.4M
2025-06-24 41.65 42.80 41.35 42.80 4.5M
2025-06-23 40.80 42.10 40.70 41.65 5.5M
2025-06-20 42.85 42.95 41.20 41.20 4.6M
2025-06-19 43.00 43.10 41.85 42.75 4.9M
2025-06-18 43.20 43.50 42.60 43.05 5.9M
2025-06-17 42.25 43.15 41.90 42.80 5.6M
2025-06-16 41.45 42.85 41.05 41.60 4.2M
2025-06-13 42.70 43.75 41.80 41.90 12.6M
2025-06-12 40.40 42.20 40.40 42.15 5.9M
2025-06-11 41.40 41.50 40.00 40.85 5.4M
2025-06-10 41.95 42.90 41.05 41.10 4.2M
2025-06-09 42.05 42.55 40.90 41.55 5.7M
2025-06-06 42.90 43.45 41.80 41.95 8.9M
2025-06-05 45.10 45.30 43.65 43.85 6.9M
2025-06-04 46.15 46.50 44.80 45.00 16.2M
2025-06-03 45.20 47.45 44.50 46.15 29.0M
2025-06-02 42.95 45.30 42.50 44.80 12.6M
2025-05-29 44.20 44.35 42.85 42.85 4.1M
2025-05-28 45.85 45.90 42.90 43.50 5.7M
2025-05-27 45.70 46.45 44.50 45.00 7.7M
2025-05-26 45.35 46.40 45.35 45.70 12.2M
2025-05-23 45.60 46.05 44.05 44.45 7.1M
2025-05-22 46.85 47.15 45.45 45.45 9.9M
2025-05-21 46.40 48.50 46.20 47.35 39.7M
2025-05-20 44.20 45.45 44.00 45.30 11.5M
2025-05-19 45.05 45.25 43.55 43.55 5.8M
2025-05-16 46.90 46.90 44.40 44.95 8.3M
2025-05-15 46.30 47.65 45.65 46.30 12.9M
2025-05-14 46.40 46.70 45.40 45.90 11.7M
2025-05-13 45.80 47.40 45.15 45.85 17.1M
2025-05-12 44.50 46.85 43.35 45.70 20.6M
2025-05-09 45.20 46.50 43.80 44.00 24.4M
2025-05-08 44.80 45.60 43.50 44.80 42.4M
2025-05-07 42.30 44.90 42.20 43.70 39.9M
2025-05-06 41.15 42.70 40.40 41.50 12.6M
2025-05-05 43.90 44.00 40.15 41.20 10.8M
2025-05-02 43.75 43.90 42.10 43.90 10.9M
2025-04-30 43.70 44.60 42.50 43.00 14.9M
2025-04-29 41.90 45.40 41.35 43.70 33.3M
2025-04-28 41.45 42.00 41.05 41.80 10.8M
2025-04-25 40.50 43.20 40.30 41.00 35.0M
2025-04-24 42.20 42.35 39.20 39.70 32.7M
2025-04-23 37.25 40.30 37.25 40.30 13.9M
2025-04-22 36.80 38.05 36.40 36.65 4.7M
2025-04-21 38.65 39.15 37.00 37.20 8.9M
2025-04-18 37.80 41.00 37.55 38.90 25.3M
2025-04-17 38.50 38.50 36.70 37.35 8.4M
2025-04-16 38.45 39.45 37.65 38.70 20.7M
2025-04-15 34.60 37.55 34.60 37.55 6.3M
2025-04-14 32.95 34.80 32.95 34.15 6.4M
2025-04-11 31.80 33.65 30.35 32.85 6.9M
2025-04-10 32.80 32.80 32.80 32.80 1.1M
2025-04-09 33.15 33.25 29.20 29.85 13.3M
2025-04-08 32.40 33.50 32.40 32.40 5.5M
2025-04-07 35.95 35.95 35.95 35.95 0.2M
2025-04-02 40.70 41.10 39.70 39.90 5.9M
2025-04-01 39.90 42.25 39.45 41.10 13.0M
2025-03-31 39.70 41.25 39.00 39.60 10.7M
2025-03-28 41.55 42.40 39.80 40.30 5.4M
2025-03-27 41.65 42.70 41.20 41.55 5.0M
2025-03-26 44.20 44.50 41.70 41.70 5.3M
2025-03-25 44.95 45.55 43.60 43.60 4.9M
2025-03-24 45.20 47.65 44.35 44.35 10.7M
2025-03-21 46.55 47.20 44.70 44.70 7.1M
2025-03-20 47.45 48.60 46.80 46.80 10.5M
2025-03-19 46.90 47.35 45.15 46.55 14.8M
2025-03-18 47.00 47.80 46.35 47.25 15.3M
2025-03-17 45.15 47.90 44.30 46.95 16.0M
2025-03-14 43.80 45.00 43.05 44.15 6.9M
2025-03-13 45.95 46.35 43.45 43.60 10.9M
2025-03-12 46.35 47.40 44.50 45.65 12.3M
2025-03-11 45.50 46.10 43.95 45.35 13.2M
2025-03-10 49.25 49.90 47.40 48.75 9.4M
2025-03-07 52.70 52.70 49.30 49.30 14.6M
2025-03-06 53.20 54.50 52.20 52.50 18.6M
2025-03-05 53.30 56.20 51.60 52.40 39.8M
2025-03-04 50.50 52.40 48.10 52.20 19.1M
2025-03-03 51.80 53.00 49.00 50.50 17.5M
2025-02-27 52.50 53.60 49.85 52.50 19.9M
2025-02-26 52.00 55.50 51.80 52.50 35.9M
2025-02-25 51.70 54.80 51.10 51.80 44.3M
2025-02-24 51.70 53.20 50.20 52.30 64.3M
2025-02-21 48.00 51.40 47.55 51.40 70.3M
2025-02-20 49.25 50.30 46.20 46.80 68.4M
2025-02-19 43.75 47.35 43.40 47.35 33.8M
2025-02-18 42.50 43.90 41.80 43.05 50.6M
2025-02-17 38.45 41.60 38.45 41.60 26.6M
2025-02-14 39.60 39.70 37.45 37.85 6.4M
2025-02-13 39.80 39.80 37.35 38.65 6.8M
2025-02-12 39.50 41.15 38.80 38.85 12.8M
2025-02-11 38.85 41.65 38.35 38.35 17.3M
2025-02-10 38.85 39.80 38.05 38.90 12.2M
2025-02-07 36.50 39.50 36.50 38.30 18.1M
2025-02-06 36.10 37.00 35.25 36.15 18.9M
2025-02-05 32.45 35.20 32.15 35.20 5.9M
2025-02-04 32.15 32.30 31.65 32.00 0.8M
2025-02-03 33.00 33.45 32.00 32.75 1.8M
2025-01-22 32.20 33.35 31.45 33.00 4.4M
2025-01-21 30.45 31.60 30.45 31.45 0.9M
2025-01-20 30.95 30.95 30.20 30.55 0.3M
2025-01-17 30.60 30.60 30.05 30.40 0.2M
2025-01-16 30.20 30.55 30.10 30.40 0.4M
2025-01-15 29.85 30.45 29.80 29.95 0.3M
2025-01-14 29.85 30.20 29.50 30.10 0.3M
2025-01-13 30.05 30.60 29.40 29.65 0.9M
2025-01-10 30.10 30.30 30.00 30.05 0.4M
2025-01-09 31.30 31.35 30.00 30.00 1.0M
2025-01-08 31.00 31.80 31.00 31.30 0.5M
2025-01-07 31.70 31.70 30.80 31.05 0.8M
2025-01-06 31.80 32.25 30.80 31.50 1.0M
2025-01-03 31.65 32.80 31.30 31.55 2.3M
2025-01-02 32.20 32.30 31.25 31.50 1.6M