网路家庭

8044
🏛️ 中国台湾 →
32.30
最后更新: 2025-10-01
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 52.60 53.20 52.30 53.20 0.0M
2022-12-29 51.80 52.70 51.10 52.30 0.0M
2022-12-28 52.70 52.70 51.50 52.10 0.0M
2022-12-27 54.80 54.80 52.60 52.60 0.0M
2022-12-26 53.20 54.70 52.60 54.00 0.0M
2022-12-23 52.00 53.50 51.10 53.20 0.0M
2022-12-22 52.30 53.00 51.90 52.70 0.0M
2022-12-21 52.30 52.60 51.30 51.40 0.0M
2022-12-20 54.40 55.40 51.50 51.80 0.0M
2022-12-19 54.00 55.60 53.70 54.80 0.0M
2022-12-16 55.90 55.90 53.80 53.90 0.0M
2022-12-15 56.30 57.30 55.50 56.40 0.0M
2022-12-14 54.80 56.20 54.40 56.00 0.0M
2022-12-13 55.00 55.00 53.70 54.30 0.0M
2022-12-12 54.00 54.00 52.60 53.60 0.0M
2022-12-09 56.10 58.30 54.50 54.50 0.0M
2022-12-08 56.50 56.50 53.60 55.60 0.0M
2022-12-07 53.60 58.30 52.60 56.40 0.0M
2022-12-06 56.50 56.60 52.60 53.10 0.0M
2022-12-05 52.00 56.90 51.80 56.90 0.0M
2022-12-02 53.00 53.50 51.80 51.80 0.0M
2022-12-01 50.90 53.20 50.70 52.90 0.0M
2022-11-30 51.30 52.10 50.00 50.00 0.0M
2022-11-29 50.00 51.60 49.40 51.40 0.0M
2022-11-28 49.60 50.10 49.10 50.00 0.0M
2022-11-25 50.10 51.10 49.95 50.10 0.0M
2022-11-24 49.00 50.20 48.90 50.10 0.0M
2022-11-23 50.10 50.40 48.60 48.85 0.0M
2022-11-22 50.40 50.90 49.20 49.45 0.0M
2022-11-21 51.70 52.30 50.20 50.30 0.0M
2022-11-18 52.10 53.80 51.60 51.60 0.0M
2022-11-17 51.40 52.60 51.40 52.10 0.0M
2022-11-16 52.40 53.10 51.20 51.40 0.0M
2022-11-15 51.50 52.50 50.90 52.40 0.0M
2022-11-14 51.30 52.40 50.50 51.50 0.0M
2022-11-11 51.50 53.00 50.70 50.80 0.0M
2022-11-10 51.40 51.40 49.70 50.40 0.0M
2022-11-09 53.40 53.40 50.80 51.20 0.0M
2022-11-08 50.20 53.30 50.20 52.30 0.0M
2022-11-07 49.95 51.90 49.00 51.10 0.0M
2022-11-04 49.50 50.30 48.70 49.45 0.0M
2022-11-03 49.90 51.50 49.40 50.00 0.0M
2022-11-02 52.40 52.40 50.00 50.40 0.0M
2022-11-01 50.50 52.20 49.50 51.70 0.0M
2022-10-31 46.65 51.20 46.65 50.20 0.0M
2022-10-28 49.30 52.10 46.30 46.60 0.0M
2022-10-27 48.40 49.80 47.15 49.25 0.0M
2022-10-26 43.50 48.50 43.50 48.20 0.0M
2022-10-25 44.05 44.65 43.50 44.30 0.0M
2022-10-24 44.10 44.95 43.80 43.80 0.0M
2022-10-21 44.90 44.90 43.65 43.65 0.0M
2022-10-20 45.95 45.95 43.95 44.50 0.0M
2022-10-19 47.10 47.80 45.80 45.95 0.0M
2022-10-18 46.35 47.00 45.80 46.75 0.0M
2022-10-17 44.60 46.00 43.30 46.00 0.0M
2022-10-14 46.40 46.40 45.20 45.60 0.0M
2022-10-13 47.30 47.40 44.55 44.90 0.0M
2022-10-12 45.70 48.45 45.70 47.40 0.0M
2022-10-11 46.80 46.90 45.50 45.50 0.0M
2022-10-07 47.70 48.70 47.60 48.20 0.0M
2022-10-06 48.10 48.60 47.85 48.45 0.0M
2022-10-05 49.40 49.45 47.80 48.45 0.0M
2022-10-04 48.20 49.00 48.10 48.55 0.0M
2022-10-03 47.30 47.75 46.65 47.40 0.0M
2022-09-30 46.60 48.45 45.20 48.45 0.0M
2022-09-29 47.50 48.60 47.00 47.00 0.0M
2022-09-28 48.50 48.50 46.65 46.65 0.0M
2022-09-27 46.70 48.65 46.70 48.35 0.0M
2022-09-26 50.10 50.30 46.60 46.60 0.0M
2022-09-23 52.20 52.50 50.50 50.50 0.0M
2022-09-22 52.10 52.30 51.00 52.30 0.0M
2022-09-21 53.40 54.10 52.30 53.00 0.0M
2022-09-20 53.50 53.50 52.00 52.60 0.0M
2022-09-19 53.90 54.10 52.20 52.50 0.0M
2022-09-16 55.90 55.90 53.10 53.40 0.0M
2022-09-15 56.20 57.10 55.60 55.90 0.0M
2022-09-14 54.60 56.30 54.60 56.10 0.0M
2022-09-13 54.40 57.90 54.30 56.70 0.0M
2022-09-12 53.70 55.20 53.10 54.30 0.0M
2022-09-08 53.50 53.50 51.60 52.90 0.0M
2022-09-07 53.30 54.10 51.60 52.60 0.0M
2022-09-06 57.20 57.50 53.00 53.40 0.0M
2022-09-05 62.90 63.10 57.00 57.20 0.0M
2022-09-02 60.90 63.50 60.80 62.80 0.0M
2022-09-01 61.80 61.80 60.10 60.70 0.0M
2022-08-31 61.50 62.80 61.50 62.00 0.0M
2022-08-30 61.50 62.40 61.50 61.70 0.0M
2022-08-29 59.80 61.50 59.30 61.30 0.0M
2022-08-26 62.10 62.60 61.10 61.40 0.0M
2022-08-25 61.30 62.50 60.80 61.70 0.0M
2022-08-24 60.90 61.70 60.50 60.50 0.0M
2022-08-23 60.20 60.30 59.50 60.00 0.0M
2022-08-22 59.80 61.20 59.80 60.50 0.0M
2022-08-19 61.00 61.30 60.40 60.60 0.0M
2022-08-18 61.90 61.90 59.90 60.60 0.0M
2022-08-17 62.90 62.90 61.60 61.90 0.0M
2022-08-16 62.10 63.80 61.70 62.00 0.0M
2022-08-15 61.00 62.80 60.40 62.60 0.0M
2022-08-12 58.80 60.50 58.70 60.30 0.0M
2022-08-11 59.10 59.30 58.20 58.30 0.0M
2022-08-10 58.80 59.60 58.00 58.60 0.0M
2022-08-09 57.10 61.30 57.10 59.30 0.0M
2022-08-08 57.90 58.00 56.70 57.00 0.0M
2022-08-05 57.20 59.30 57.20 57.90 0.0M
2022-08-04 58.70 58.70 56.80 57.60 0.0M
2022-08-03 58.60 60.40 58.10 58.50 0.0M
2022-08-02 58.50 60.80 57.30 59.20 0.0M
2022-08-01 64.00 64.00 59.60 59.90 0.0M
2022-07-29 63.40 64.40 63.10 64.10 0.0M
2022-07-28 64.70 65.00 63.00 63.10 0.0M
2022-07-27 64.20 64.20 62.20 63.80 0.0M
2022-07-26 66.90 67.10 63.70 63.90 0.0M
2022-07-25 69.50 69.50 67.00 67.00 0.0M
2022-07-22 72.00 72.60 69.60 69.60 0.0M
2022-07-21 74.50 74.50 71.80 72.00 0.0M
2022-07-20 73.00 73.80 72.30 73.10 0.0M
2022-07-19 70.00 74.00 70.00 72.00 0.0M
2022-07-18 69.20 72.20 68.50 70.00 0.0M
2022-07-15 65.80 67.70 65.60 67.70 0.0M
2022-07-14 65.40 66.30 63.80 65.80 0.0M
2022-07-13 64.20 66.00 63.90 64.70 0.0M
2022-07-12 69.80 69.90 63.20 63.50 0.0M
2022-07-11 72.50 72.90 70.20 70.20 0.0M
2022-07-08 71.00 73.30 70.30 72.50 0.0M
2022-07-07 72.40 73.20 70.70 70.80 0.0M
2022-07-06 71.90 74.70 71.70 72.00 0.0M
2022-07-05 69.50 71.50 68.80 71.00 0.0M
2022-07-04 67.20 69.90 66.50 69.50 0.0M
2022-07-01 68.50 69.20 66.20 67.40 0.0M
2022-06-30 69.40 69.90 67.10 68.90 0.0M
2022-06-29 70.70 70.80 69.00 69.90 0.0M
2022-06-28 70.00 72.40 68.90 71.50 0.0M
2022-06-27 68.80 70.20 68.80 70.00 0.0M
2022-06-24 66.60 69.30 66.60 68.50 0.0M
2022-06-23 67.30 68.20 66.20 66.40 0.0M
2022-06-22 69.50 70.10 66.50 67.30 0.0M
2022-06-21 68.50 70.30 68.40 69.60 0.0M
2022-06-20 70.00 70.10 67.40 68.50 0.0M
2022-06-17 70.90 71.60 69.60 69.80 0.0M
2022-06-16 73.00 74.50 71.60 71.60 0.0M
2022-06-15 71.30 73.30 70.90 72.60 0.0M
2022-06-14 71.00 71.60 68.60 71.50 0.0M
2022-06-13 73.20 73.60 71.10 71.30 0.0M
2022-06-10 74.90 75.20 73.70 74.30 0.0M
2022-06-09 73.20 75.40 73.20 74.90 0.0M
2022-06-08 75.00 75.00 73.10 73.10 0.0M
2022-06-07 73.20 74.60 73.20 73.90 0.0M
2022-06-06 73.10 73.70 72.40 73.20 0.0M
2022-06-02 73.80 74.50 73.00 73.20 0.0M
2022-06-01 74.30 75.00 73.80 73.80 0.0M
2022-05-31 75.20 75.90 74.10 74.10 0.0M
2022-05-30 74.20 75.50 73.80 75.20 0.0M
2022-05-27 73.40 74.60 73.30 73.30 0.0M
2022-05-26 73.80 74.20 72.90 72.90 0.0M
2022-05-25 72.30 73.40 72.00 73.30 0.0M
2022-05-24 73.80 74.40 72.00 72.20 0.0M
2022-05-23 74.60 74.80 73.60 73.80 0.0M
2022-05-20 73.90 74.80 73.50 74.20 0.0M
2022-05-19 72.00 73.00 71.40 73.00 0.0M
2022-05-18 73.30 74.50 73.30 73.50 0.0M
2022-05-17 73.60 74.20 73.00 73.00 0.0M
2022-05-16 72.90 74.30 72.30 73.50 0.0M
2022-05-13 71.60 73.50 71.60 72.80 0.0M
2022-05-12 72.60 73.50 71.20 71.20 0.0M
2022-05-11 70.50 72.50 70.20 71.00 0.0M
2022-05-10 67.10 71.30 66.40 71.10 0.0M
2022-05-09 71.60 72.10 68.00 68.00 0.0M
2022-05-06 70.50 72.40 70.50 72.40 0.0M
2022-05-05 72.70 74.50 72.70 73.80 0.0M
2022-05-04 75.00 75.50 71.20 72.70 0.0M
2022-05-03 79.00 79.30 77.20 77.70 0.0M
2022-04-29 78.50 79.80 77.60 77.80 0.0M
2022-04-28 79.40 80.50 77.60 77.60 0.0M
2022-04-27 79.20 81.40 77.10 80.30 0.0M
2022-04-26 82.00 82.70 80.40 80.50 0.0M
2022-04-25 88.00 90.90 81.00 81.00 0.0M
2022-04-22 88.20 91.40 85.70 88.30 0.0M
2022-04-21 88.60 89.90 87.80 87.90 0.0M
2022-04-20 88.50 88.90 87.90 88.10 0.0M
2022-04-19 89.90 90.40 87.80 87.80 0.0M
2022-04-18 84.80 91.90 84.80 89.90 0.0M
2022-04-15 87.70 88.90 84.00 84.00 0.0M
2022-04-14 87.50 89.80 87.10 87.80 0.0M
2022-04-13 86.00 87.40 85.70 87.00 0.0M
2022-04-12 85.20 86.60 84.20 86.10 0.0M
2022-04-11 87.20 88.70 85.20 85.20 0.0M
2022-04-08 92.00 92.00 88.00 88.00 0.0M
2022-04-07 90.10 91.70 89.50 91.00 0.0M
2022-04-06 93.20 94.90 89.50 89.70 0.0M
2022-04-01 91.40 93.80 90.20 92.00 0.0M
2022-03-31 90.60 91.80 88.70 91.20 0.0M
2022-03-30 91.50 93.30 89.20 91.00 0.0M
2022-03-29 83.50 90.40 82.50 88.90 0.0M
2022-03-28 84.00 87.50 82.90 83.10 0.0M
2022-03-25 83.30 84.20 82.10 82.60 0.0M
2022-03-24 83.60 84.00 82.60 84.00 0.0M
2022-03-23 81.80 86.40 81.80 84.70 0.0M
2022-03-22 83.00 83.20 81.30 81.50 0.0M
2022-03-21 83.40 83.70 82.00 82.50 0.0M
2022-03-18 82.60 83.70 81.40 83.40 0.0M
2022-03-17 82.20 84.60 81.60 83.00 0.0M
2022-03-16 78.50 80.90 78.20 79.80 0.0M
2022-03-15 81.40 81.50 77.20 77.40 0.0M
2022-03-14 84.90 84.90 82.00 82.50 0.0M
2022-03-11 83.60 85.10 83.10 84.90 0.0M
2022-03-10 82.40 84.10 82.20 83.00 0.0M
2022-03-09 83.40 83.80 80.90 81.20 0.0M
2022-03-08 85.90 86.80 80.70 80.90 0.0M
2022-03-07 88.00 89.00 84.00 87.50 0.0M
2022-03-04 95.00 95.00 89.00 89.40 0.0M
2022-03-03 97.20 98.10 95.00 95.60 0.0M
2022-03-02 99.80 103.00 96.30 97.20 0.0M
2022-03-01 106.00 108.00 103.00 103.00 0.0M
2022-02-25 112.00 114.00 111.50 114.00 0.0M
2022-02-24 115.50 115.50 110.00 111.00 0.0M
2022-02-23 114.00 118.00 114.00 117.00 0.0M
2022-02-22 117.00 118.00 113.00 114.00 0.0M
2022-02-21 120.50 121.50 116.00 117.50 0.0M
2022-02-18 119.50 122.50 119.00 122.00 0.0M
2022-02-17 121.00 122.00 119.50 120.50 0.0M
2022-02-16 118.50 121.00 117.00 120.00 0.0M
2022-02-15 114.50 119.00 114.50 117.50 0.0M
2022-02-14 116.50 116.50 113.50 114.00 0.0M
2022-02-11 117.50 120.50 116.50 117.00 0.0M
2022-02-10 116.00 118.00 115.00 117.50 0.0M
2022-02-09 116.50 117.00 114.00 115.50 0.0M
2022-02-08 112.00 118.00 111.00 117.00 0.0M
2022-02-07 111.00 112.50 108.50 112.00 0.0M
2022-01-26 110.50 112.50 108.50 109.50 0.0M
2022-01-25 117.50 118.50 110.00 110.00 0.0M
2022-01-24 118.00 121.50 115.00 119.00 0.0M
2022-01-21 118.00 122.50 115.50 115.50 0.0M
2022-01-20 121.50 121.50 119.00 119.00 0.0M
2022-01-19 122.00 127.50 120.50 120.50 0.0M
2022-01-18 121.50 124.50 121.50 123.00 0.0M
2022-01-17 121.50 124.50 120.50 122.00 0.0M
2022-01-14 120.50 125.50 118.00 124.50 0.0M
2022-01-13 121.50 125.00 120.00 121.50 0.0M
2022-01-12 121.50 124.50 119.50 121.00 0.0M
2022-01-11 128.00 130.50 120.00 122.00 0.0M
2022-01-10 135.00 137.00 128.00 128.00 0.0M
2022-01-07 120.50 130.00 119.50 128.00 0.0M
2022-01-06 122.50 125.50 119.00 119.50 0.0M
2022-01-05 124.00 125.00 122.50 122.50 0.0M
2022-01-04 124.50 125.50 123.00 125.00 0.0M
2022-01-03 127.50 128.00 123.00 123.50 0.0M