和硕

4938
🏛️ 中国台湾 →
71.50
最后更新: 2025-10-03
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
2025-10-03 71.50 71.70 71.20 71.50 3.8M
2025-10-02 71.20 72.00 70.90 71.50 6.7M
2025-10-01 70.80 71.80 70.40 70.40 12.7M
2025-09-30 71.10 71.70 70.70 70.80 7.4M
2025-09-26 71.50 71.50 70.20 70.40 8.2M
2025-09-25 72.30 72.30 71.40 71.50 8.2M
2025-09-24 71.70 73.20 71.70 72.00 10.6M
2025-09-23 71.00 72.10 71.00 71.10 9.8M
2025-09-22 70.30 71.20 70.20 70.70 8.0M
2025-09-19 70.50 70.70 69.90 70.00 16.4M
2025-09-18 70.20 70.80 70.10 70.50 4.8M
2025-09-17 70.10 70.70 69.70 69.70 5.6M
2025-09-16 69.80 70.30 69.80 70.00 3.3M
2025-09-15 70.40 70.90 69.80 69.90 5.2M
2025-09-12 69.40 70.30 69.40 70.30 6.6M
2025-09-11 70.00 70.30 69.00 69.00 8.8M
2025-09-10 70.90 71.10 70.50 70.70 6.7M
2025-09-09 70.80 71.00 70.30 70.70 4.9M
2025-09-08 70.40 71.20 70.20 70.80 4.3M
2025-09-05 70.60 70.70 70.00 70.20 3.2M
2025-09-04 69.40 70.50 69.40 69.90 4.1M
2025-09-03 69.00 69.70 69.00 69.10 1.8M
2025-09-02 69.30 69.80 69.00 69.10 2.6M
2025-09-01 70.40 70.50 68.90 69.00 5.0M
2025-08-29 71.20 71.30 70.20 70.20 4.4M
2025-08-28 71.00 71.50 70.60 70.60 5.1M
2025-08-27 70.30 71.20 70.30 70.50 3.7M
2025-08-26 70.20 70.50 70.00 70.30 11.1M
2025-08-25 70.10 70.60 69.70 70.40 4.7M
2025-08-22 69.50 70.30 69.20 69.50 4.1M
2025-08-21 69.70 70.30 69.50 69.50 5.3M
2025-08-20 70.20 70.20 68.90 69.00 8.6M
2025-08-19 70.70 71.00 70.20 70.20 9.3M
2025-08-18 71.00 71.60 70.40 70.60 11.8M
2025-08-15 71.70 71.70 70.40 70.90 11.4M
2025-08-14 74.00 74.00 71.50 72.00 22.7M
2025-08-13 79.70 80.10 78.00 78.00 4.5M
2025-08-12 79.80 80.20 79.00 79.10 3.7M
2025-08-11 80.10 80.60 79.70 80.20 3.6M
2025-08-08 81.00 81.60 80.50 80.90 2.9M
2025-08-07 81.00 81.50 81.00 81.00 3.0M
2025-08-06 82.30 82.30 80.80 80.80 4.0M
2025-08-05 81.00 82.80 80.80 82.30 7.7M
2025-08-04 79.80 80.80 79.60 80.70 3.9M
2025-08-01 79.70 80.40 78.70 80.10 3.1M
2025-07-31 80.10 80.40 79.70 80.00 2.9M
2025-07-30 80.10 80.50 79.90 80.40 2.3M
2025-07-29 80.70 80.80 79.80 80.10 3.1M
2025-07-28 81.20 81.50 80.40 80.70 2.3M
2025-07-25 81.20 81.80 80.80 81.00 2.0M
2025-07-24 82.00 82.40 81.10 81.20 2.7M
2025-07-23 81.10 82.10 81.00 82.10 4.6M
2025-07-22 81.60 82.00 80.30 80.30 5.7M
2025-07-21 81.00 82.30 81.00 81.40 6.8M
2025-07-18 81.60 82.20 80.50 80.70 7.1M
2025-07-17 80.80 81.90 80.40 81.50 7.5M
2025-07-16 81.00 82.00 80.60 80.90 8.8M
2025-07-15 79.50 81.40 79.50 81.30 4.2M
2025-07-14 80.00 80.20 79.30 80.20 3.8M
2025-07-11 79.00 80.10 78.90 80.00 5.9M
2025-07-10 78.50 79.10 78.50 78.90 2.9M
2025-07-09 77.70 78.70 77.60 78.60 4.4M
2025-07-08 79.10 79.20 77.60 77.80 5.5M
2025-07-07 77.80 79.30 77.30 78.80 8.4M
2025-07-04 78.60 79.00 77.50 77.80 7.7M
2025-07-03 77.10 78.80 77.10 78.50 8.8M
2025-07-02 76.30 77.10 76.00 77.10 10.2M
2025-07-01 76.70 78.10 76.70 76.90 9.7M
2025-06-30 75.70 78.20 75.30 76.80 17.5M
2025-06-27 75.30 75.90 75.10 75.70 11.0M
2025-06-26 75.70 76.40 75.20 75.20 12.8M
2025-06-25 76.50 77.10 75.60 75.60 10.9M
2025-06-24 75.40 77.40 75.40 76.30 12.8M
2025-06-23 75.30 75.80 74.50 74.50 12.0M
2025-06-20 76.10 76.60 75.00 75.80 16.6M
2025-06-19 77.70 78.00 76.00 76.00 12.5M
2025-06-18 78.30 78.60 77.50 77.60 13.3M
2025-06-17 78.60 78.80 77.00 77.60 18.0M
2025-06-16 83.00 83.40 81.50 83.00 10.7M
2025-06-13 84.80 84.80 83.00 83.00 13.3M
2025-06-12 85.80 86.20 85.10 85.30 7.6M
2025-06-11 86.00 86.60 85.10 85.10 8.7M
2025-06-10 85.60 86.90 85.30 86.10 5.5M
2025-06-09 85.90 86.60 85.60 85.60 4.8M
2025-06-06 84.90 86.00 84.80 85.20 4.2M
2025-06-05 84.70 85.50 84.50 84.80 4.0M
2025-06-04 83.50 86.10 83.30 84.80 7.9M
2025-06-03 83.00 83.80 82.70 83.40 5.5M
2025-06-02 83.10 83.50 81.80 82.60 7.3M
2025-05-29 85.30 85.80 83.90 83.90 9.6M
2025-05-28 85.00 85.40 84.50 84.70 6.1M
2025-05-27 85.60 86.30 84.30 84.30 4.2M
2025-05-26 85.00 86.20 84.90 85.60 3.7M
2025-05-23 85.60 86.40 85.00 85.00 4.4M
2025-05-22 85.60 86.80 85.50 85.50 5.3M
2025-05-21 85.10 86.90 84.90 85.90 8.0M
2025-05-20 87.50 88.80 86.10 86.10 6.3M
2025-05-19 88.20 89.00 86.10 86.10 6.8M
2025-05-16 88.00 89.30 87.70 88.20 7.6M
2025-05-15 88.10 88.80 87.70 88.10 6.7M
2025-05-14 87.90 89.00 87.00 89.00 6.1M
2025-05-13 85.80 87.40 85.80 87.20 5.9M
2025-05-12 84.20 86.00 84.20 85.10 3.1M
2025-05-09 81.50 83.80 81.30 83.60 3.6M
2025-05-08 82.10 83.50 82.10 82.80 3.7M
2025-05-07 83.00 83.30 81.90 81.90 4.2M
2025-05-06 81.10 83.00 80.30 82.50 4.8M
2025-05-05 83.10 83.10 80.20 80.20 4.0M
2025-05-02 82.50 83.20 81.50 83.00 3.5M
2025-04-30 81.40 82.50 80.60 80.80 5.0M
2025-04-29 82.40 83.30 81.80 81.90 4.9M
2025-04-28 80.70 83.10 80.70 82.40 3.5M
2025-04-25 80.80 81.20 80.00 80.60 3.6M
2025-04-24 79.40 79.90 78.90 79.30 5.4M
2025-04-23 78.60 79.80 78.50 79.60 5.8M
2025-04-22 78.50 78.60 77.10 77.10 7.3M
2025-04-21 79.50 79.80 78.50 78.70 6.1M
2025-04-18 78.00 79.80 78.00 79.10 5.3M
2025-04-17 79.10 79.80 78.40 78.70 3.2M
2025-04-16 78.00 80.40 77.90 78.90 5.9M
2025-04-15 77.80 79.40 77.50 78.40 9.2M
2025-04-14 78.00 80.80 77.60 78.00 11.0M
2025-04-11 75.50 78.60 73.00 78.10 6.8M
2025-04-10 75.50 75.50 75.50 75.50 2.0M
2025-04-09 71.00 73.80 68.50 68.70 13.0M
2025-04-08 72.00 75.70 71.80 73.90 16.8M
2025-04-07 78.20 78.20 78.20 78.20 1.9M
2025-04-02 87.20 88.00 86.60 86.80 6.1M
2025-04-01 85.40 87.70 85.20 87.40 5.0M
2025-03-31 85.80 87.40 83.90 83.90 9.0M
2025-03-28 90.00 90.00 87.80 88.00 6.2M
2025-03-27 91.00 91.00 89.80 90.00 5.2M
2025-03-26 91.20 91.30 90.70 91.10 3.5M
2025-03-25 92.00 92.30 90.50 90.50 6.0M
2025-03-24 92.00 92.30 91.50 91.50 4.1M
2025-03-21 91.90 92.20 91.10 91.80 11.3M
2025-03-20 91.60 92.00 90.90 91.80 4.8M
2025-03-19 92.80 92.80 90.60 90.60 4.6M
2025-03-18 92.60 93.20 91.60 91.60 3.5M
2025-03-17 91.50 92.70 91.50 91.80 4.3M
2025-03-14 93.90 94.80 90.80 91.00 9.6M
2025-03-13 93.60 94.30 92.70 92.70 2.5M
2025-03-12 93.00 93.80 92.90 93.10 3.1M
2025-03-11 91.80 93.30 91.40 92.70 5.4M
2025-03-10 93.60 94.00 93.00 93.00 3.4M
2025-03-07 93.50 95.10 93.10 93.60 5.4M
2025-03-06 95.50 95.60 92.60 92.60 4.2M
2025-03-05 95.10 95.70 94.10 94.80 4.4M
2025-03-04 94.50 96.00 93.60 94.70 6.5M
2025-03-03 94.90 95.50 94.50 95.10 5.1M
2025-02-27 96.90 97.30 95.00 95.00 8.6M
2025-02-26 95.90 97.20 95.50 96.90 5.3M
2025-02-25 95.90 97.20 95.90 96.30 6.1M
2025-02-24 97.00 97.70 96.90 96.90 3.6M
2025-02-21 98.00 98.70 97.60 97.70 5.7M
2025-02-20 98.20 99.00 97.60 97.80 5.1M
2025-02-19 97.60 98.70 97.50 98.20 5.0M
2025-02-18 97.00 97.90 97.00 97.20 4.6M
2025-02-17 97.20 97.70 96.20 97.10 4.8M
2025-02-14 97.20 97.70 96.60 96.60 3.4M
2025-02-13 97.70 98.30 97.00 97.50 4.0M
2025-02-12 97.60 98.00 97.00 97.20 3.6M
2025-02-11 97.20 98.70 96.90 97.20 5.1M
2025-02-10 96.20 97.20 95.10 96.60 4.6M
2025-02-07 96.30 96.90 96.10 96.50 2.7M
2025-02-06 96.10 96.70 95.60 96.70 2.5M
2025-02-05 95.00 96.30 94.80 96.00 4.4M
2025-02-04 97.50 97.50 93.60 94.00 6.4M
2025-02-03 95.00 97.40 94.70 97.40 8.9M
2025-01-22 96.00 96.70 95.60 96.70 5.9M
2025-01-21 95.30 95.70 94.80 95.30 3.4M
2025-01-20 94.20 95.40 94.10 95.10 3.1M
2025-01-17 93.50 94.40 93.20 93.80 8.5M
2025-01-16 94.70 95.20 93.50 93.60 5.7M
2025-01-15 94.50 94.60 93.30 93.50 4.6M
2025-01-14 92.50 93.90 92.00 93.90 5.3M
2025-01-13 92.00 92.70 90.60 91.90 5.9M
2025-01-10 92.90 94.00 91.90 91.90 4.1M
2025-01-09 95.40 95.80 93.40 93.70 5.6M
2025-01-08 95.60 96.00 94.30 94.80 9.1M
2025-01-07 93.90 97.40 93.60 95.10 10.7M
2025-01-06 93.80 94.10 92.70 93.00 6.2M
2025-01-03 90.00 92.20 90.00 91.80 4.9M
2025-01-02 91.80 92.40 89.20 89.20 9.8M