群联电子

8299
🏛️ 中国台湾 →
706.00
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
2021-12-30 520.00 524.00 511.00 512.00 0.0M
2021-12-29 500.00 514.00 497.00 514.00 0.0M
2021-12-28 500.00 505.00 496.50 499.00 0.0M
2021-12-27 495.50 508.00 492.00 499.50 0.0M
2021-12-24 494.50 496.50 483.50 487.50 0.0M
2021-12-23 495.50 498.00 486.00 489.50 0.0M
2021-12-22 470.00 499.50 469.00 487.00 0.0M
2021-12-21 464.00 469.50 457.00 464.50 0.0M
2021-12-20 461.00 474.00 460.50 466.00 0.0M
2021-12-17 468.00 476.50 463.00 464.00 0.0M
2021-12-16 478.00 478.00 468.00 471.00 0.0M
2021-12-15 475.00 478.00 451.50 471.00 0.0M
2021-12-14 483.00 488.50 476.00 477.50 0.0M
2021-12-13 478.00 497.00 478.00 488.50 0.0M
2021-12-10 481.00 484.00 473.00 475.50 0.0M
2021-12-09 475.00 493.00 466.00 480.00 0.0M
2021-12-08 485.00 498.00 475.00 475.00 0.0M
2021-12-07 477.00 483.00 472.00 476.50 0.0M
2021-12-06 481.00 488.00 471.50 474.50 0.0M
2021-12-03 462.00 488.00 458.50 478.00 0.0M
2021-12-02 418.50 458.50 417.50 458.50 0.0M
2021-12-01 410.00 417.50 405.50 417.00 0.0M
2021-11-30 420.50 424.00 408.00 412.00 0.0M
2021-11-29 418.00 427.50 413.00 417.50 0.0M
2021-11-26 428.00 434.00 420.00 425.00 0.0M
2021-11-25 418.50 428.00 410.50 426.50 0.0M
2021-11-24 421.00 424.00 411.50 414.00 0.0M
2021-11-23 427.50 428.50 420.50 425.50 0.0M
2021-11-22 419.00 432.00 418.00 427.50 0.0M
2021-11-19 414.00 417.00 405.50 414.50 0.0M
2021-11-18 401.50 417.50 401.50 409.00 0.0M
2021-11-17 393.50 402.00 393.50 399.50 0.0M
2021-11-16 400.50 401.00 392.00 393.00 0.0M
2021-11-15 396.00 402.50 394.00 400.50 0.0M
2021-11-12 400.00 401.50 390.50 392.50 0.0M
2021-11-11 392.50 398.00 390.00 396.00 0.0M
2021-11-10 383.50 396.50 381.00 395.50 0.0M
2021-11-09 378.00 387.00 377.00 386.00 0.0M
2021-11-08 388.00 389.00 377.00 378.00 0.0M
2021-11-05 387.50 389.50 373.50 377.50 0.0M
2021-11-04 394.00 394.50 384.50 386.00 0.0M
2021-11-03 388.00 393.50 385.00 391.50 0.0M
2021-11-02 388.50 394.50 381.00 382.00 0.0M
2021-11-01 387.00 388.00 378.00 386.50 0.0M
2021-10-29 392.00 392.00 386.00 390.50 0.0M
2021-10-28 383.50 394.00 383.50 388.00 0.0M
2021-10-27 383.50 385.50 381.50 385.00 0.0M
2021-10-26 383.00 387.00 382.50 383.50 0.0M
2021-10-25 380.00 382.00 373.00 381.50 0.0M
2021-10-22 375.50 382.00 374.50 382.00 0.0M
2021-10-21 371.50 388.00 371.00 379.50 0.0M
2021-10-20 366.50 371.50 362.00 369.00 0.0M
2021-10-19 354.50 366.50 353.00 364.50 0.0M
2021-10-18 361.00 361.50 350.50 354.50 0.0M
2021-10-15 359.00 363.50 354.00 359.50 0.0M
2021-10-14 353.50 356.50 346.50 352.50 0.0M
2021-10-13 364.50 366.50 350.00 350.50 0.0M
2021-10-12 370.50 374.00 362.00 366.00 0.0M
2021-10-08 382.00 382.50 376.00 376.50 0.0M
2021-10-07 376.00 376.50 372.50 376.00 0.0M
2021-10-06 383.50 385.50 370.00 370.00 0.0M
2021-10-05 371.00 384.00 367.00 380.00 0.0M
2021-10-04 384.00 387.00 376.50 378.00 0.0M
2021-10-01 374.00 383.00 373.00 378.50 0.0M
2021-09-30 372.50 381.50 372.00 377.00 0.0M
2021-09-29 375.00 379.00 369.00 370.50 0.0M
2021-09-28 392.00 393.50 385.00 385.50 0.0M
2021-09-27 394.50 397.00 392.00 392.00 0.0M
2021-09-24 399.00 400.00 393.50 394.00 0.0M
2021-09-23 398.00 399.50 395.00 395.50 0.0M
2021-09-22 391.00 397.00 390.00 393.00 0.0M
2021-09-17 400.50 406.00 398.50 401.00 0.0M
2021-09-16 400.00 406.00 395.00 404.50 0.0M
2021-09-15 411.50 412.50 400.00 400.00 0.0M
2021-09-14 417.00 419.00 412.50 412.50 0.0M
2021-09-13 424.00 424.00 415.50 416.00 0.0M
2021-09-10 416.50 423.50 416.00 422.50 0.0M
2021-09-09 412.00 416.00 411.50 415.50 0.0M
2021-09-08 422.50 423.50 411.50 411.50 0.0M
2021-09-07 420.00 427.50 417.50 421.00 0.0M
2021-09-06 425.00 427.00 414.50 415.00 0.0M
2021-09-03 426.50 431.50 420.50 424.50 0.0M
2021-09-02 433.50 436.00 424.00 424.00 0.0M
2021-09-01 427.00 436.50 426.50 436.50 0.0M
2021-08-31 422.00 427.00 419.00 427.00 0.0M
2021-08-30 420.00 423.00 417.00 421.50 0.0M
2021-08-27 416.00 420.00 409.50 417.50 0.0M
2021-08-26 434.00 435.00 417.50 419.00 0.0M
2021-08-25 426.00 432.00 423.00 432.00 0.0M
2021-08-24 429.00 432.00 421.00 422.50 0.0M
2021-08-23 423.50 427.50 419.00 423.00 0.0M
2021-08-20 423.00 424.00 412.00 415.50 0.0M
2021-08-19 437.00 437.00 418.50 418.50 0.0M
2021-08-18 416.50 445.00 412.00 443.00 0.0M
2021-08-17 421.50 424.50 413.00 417.00 0.0M
2021-08-16 430.50 436.00 408.50 419.50 0.0M
2021-08-13 452.50 453.50 432.50 434.00 0.0M
2021-08-12 460.00 462.00 452.00 455.50 0.0M
2021-08-11 469.00 469.00 457.00 460.00 0.0M
2021-08-10 477.00 479.00 470.00 470.00 0.0M
2021-08-09 520.00 520.00 496.00 496.50 0.0M
2021-08-06 537.00 538.00 521.00 525.00 0.0M
2021-08-05 512.00 536.00 512.00 535.00 0.0M
2021-08-04 501.00 503.00 495.00 503.00 0.0M
2021-08-03 505.00 506.00 497.00 500.00 0.0M
2021-08-02 483.50 497.00 483.00 497.00 0.0M
2021-07-30 477.00 483.50 474.50 476.00 0.0M
2021-07-29 476.00 478.00 472.00 477.00 0.0M
2021-07-28 476.00 477.50 462.00 472.00 0.0M
2021-07-27 478.50 496.00 477.00 482.00 0.0M
2021-07-26 477.00 479.00 474.00 476.00 0.0M
2021-07-23 476.00 482.00 473.00 474.00 0.0M
2021-07-22 475.00 477.50 471.50 473.50 0.0M
2021-07-21 479.00 481.00 470.00 471.00 0.0M
2021-07-20 483.00 484.00 475.00 475.50 0.0M
2021-07-19 481.50 487.00 479.00 487.00 0.0M
2021-07-16 478.00 485.50 477.00 485.00 0.0M
2021-07-15 476.00 484.00 474.50 482.00 0.0M
2021-07-14 480.00 483.00 472.50 476.00 0.0M
2021-07-13 478.00 485.00 473.00 476.50 0.0M
2021-07-12 486.00 487.00 472.00 475.00 0.0M
2021-07-09 491.00 492.00 481.50 482.00 0.0M
2021-07-08 501.00 507.00 496.00 497.00 0.0M
2021-07-07 497.00 509.00 493.00 501.00 0.0M
2021-07-06 510.00 510.00 495.00 497.00 0.0M
2021-07-05 488.50 512.00 486.00 505.00 0.0M
2021-07-02 474.00 484.00 474.00 482.50 0.0M
2021-07-01 485.50 485.50 473.50 473.50 0.0M
2021-06-30 474.50 480.50 473.50 480.00 0.0M
2021-06-29 480.00 482.00 471.00 471.00 0.0M
2021-06-28 472.00 479.50 465.00 478.00 0.0M
2021-06-25 477.00 481.00 470.00 470.00 0.0M
2021-06-24 477.50 479.00 472.00 474.50 0.0M
2021-06-23 467.00 478.50 467.00 474.50 0.0M
2021-06-22 478.00 480.50 462.00 464.50 0.0M
2021-06-21 486.50 489.00 475.00 475.00 0.0M
2021-06-18 496.00 497.50 485.50 493.50 0.0M
2021-06-17 487.50 494.50 483.00 493.50 0.0M
2021-06-16 499.50 502.00 490.00 490.50 0.0M
2021-06-15 496.50 504.00 492.00 499.00 0.0M
2021-06-11 492.50 493.00 486.50 486.50 0.0M
2021-06-10 482.00 490.00 479.50 488.00 0.0M
2021-06-09 479.00 482.50 473.00 476.50 0.0M
2021-06-08 476.50 480.00 474.00 476.00 0.0M
2021-06-07 474.00 475.50 453.00 468.00 0.0M
2021-06-04 465.00 473.50 461.50 472.00 0.0M
2021-06-03 472.50 476.00 465.00 468.50 0.0M
2021-06-02 486.00 486.00 464.00 469.50 0.0M
2021-06-01 494.00 500.00 482.00 486.00 0.0M
2021-05-31 476.00 488.00 471.50 488.00 0.0M
2021-05-28 467.00 478.00 463.50 466.50 0.0M
2021-05-27 466.00 466.50 456.00 459.00 0.0M
2021-05-26 479.00 485.00 468.00 468.50 0.0M
2021-05-25 463.00 485.00 462.00 475.00 0.0M
2021-05-24 441.00 459.00 437.00 453.00 0.0M
2021-05-21 445.50 453.00 435.00 444.00 0.0M
2021-05-20 448.00 452.00 435.00 436.00 0.0M
2021-05-19 455.50 467.50 444.50 459.50 0.0M
2021-05-18 430.50 455.50 428.00 455.50 0.0M
2021-05-17 420.00 447.00 408.00 414.50 0.0M
2021-05-14 460.00 469.50 444.00 450.00 0.0M
2021-05-13 435.00 458.50 423.50 447.00 0.0M
2021-05-12 481.00 492.50 443.50 450.50 0.0M
2021-05-11 507.00 516.00 492.50 492.50 0.0M
2021-05-10 553.00 555.00 537.00 547.00 0.0M
2021-05-07 535.00 550.00 532.00 547.00 0.0M
2021-05-06 538.00 549.00 521.00 530.00 0.0M
2021-05-05 564.00 578.00 530.00 533.00 0.0M
2021-05-04 590.00 595.00 534.00 568.00 0.0M
2021-05-03 607.00 620.00 585.00 586.00 0.0M
2021-04-29 589.00 612.00 582.00 604.00 0.0M
2021-04-28 601.00 608.00 581.00 584.00 0.0M
2021-04-27 581.00 612.00 567.00 595.00 0.0M
2021-04-26 565.00 590.00 563.00 576.00 0.0M
2021-04-23 521.00 561.00 521.00 561.00 0.0M
2021-04-22 549.00 555.00 505.00 510.00 0.0M
2021-04-21 501.00 540.00 498.00 533.00 0.0M
2021-04-20 490.00 498.00 488.50 497.50 0.0M
2021-04-19 497.00 498.00 488.00 491.50 0.0M
2021-04-16 493.00 497.00 489.00 494.50 0.0M
2021-04-15 474.00 489.50 468.00 489.00 0.0M
2021-04-14 487.00 487.50 451.00 473.50 0.0M
2021-04-13 489.50 493.00 485.00 487.00 0.0M
2021-04-12 491.00 493.50 484.00 486.00 0.0M
2021-04-09 494.00 497.00 480.50 484.00 0.0M
2021-04-08 499.00 499.50 490.50 492.00 0.0M
2021-04-07 497.00 500.00 493.50 497.00 0.0M
2021-04-06 491.50 492.50 488.00 491.00 0.0M
2021-04-01 493.50 494.50 486.00 487.50 0.0M
2021-03-31 489.00 494.50 488.00 488.50 0.0M
2021-03-30 499.50 502.00 488.00 493.50 0.0M
2021-03-29 494.00 503.00 491.00 495.50 0.0M
2021-03-26 480.00 487.50 473.00 484.50 0.0M
2021-03-25 471.50 481.50 470.00 475.50 0.0M
2021-03-24 463.00 471.00 462.00 465.50 0.0M
2021-03-23 469.50 473.00 464.50 465.00 0.0M
2021-03-22 468.00 469.00 460.00 463.50 0.0M
2021-03-19 465.00 472.00 463.00 466.50 0.0M
2021-03-18 476.00 478.00 469.50 469.50 0.0M
2021-03-17 471.50 479.50 468.50 472.00 0.0M
2021-03-16 473.00 473.50 466.00 468.50 0.0M
2021-03-15 475.50 477.00 468.00 469.50 0.0M
2021-03-12 480.00 494.00 470.50 475.50 0.0M
2021-03-11 446.00 468.00 445.50 468.00 0.0M
2021-03-10 448.00 449.50 442.50 443.00 0.0M
2021-03-09 453.50 454.00 436.00 439.00 0.0M
2021-03-08 455.50 462.00 450.00 454.00 0.0M
2021-03-05 448.50 455.50 447.00 448.00 0.0M
2021-03-04 455.50 465.00 451.50 460.00 0.0M
2021-03-03 442.00 454.00 435.00 454.00 0.0M
2021-03-02 475.00 477.00 441.50 441.50 0.0M
2021-02-26 455.00 472.50 455.00 459.50 0.0M
2021-02-25 448.00 476.00 448.00 464.50 0.0M
2021-02-24 446.00 450.50 433.00 433.00 0.0M
2021-02-23 433.00 442.50 426.00 442.50 0.0M
2021-02-22 434.50 439.00 433.00 437.50 0.0M
2021-02-19 417.00 430.00 416.50 424.00 0.0M
2021-02-18 412.50 417.00 410.00 415.50 0.0M
2021-02-17 399.00 408.50 398.00 408.50 0.0M
2021-02-05 390.00 391.50 386.00 387.00 0.0M
2021-02-04 393.00 393.00 387.00 387.50 0.0M
2021-02-03 387.50 400.00 387.00 393.00 0.0M
2021-02-02 387.50 389.00 385.50 385.50 0.0M
2021-02-01 377.50 384.50 372.00 384.00 0.0M
2021-01-29 394.50 395.00 379.00 379.00 0.0M
2021-01-28 389.00 392.00 386.00 389.00 0.0M
2021-01-27 396.00 398.50 389.50 398.50 0.0M
2021-01-26 405.00 407.50 389.00 393.50 0.0M
2021-01-25 416.00 416.50 401.00 403.00 0.0M
2021-01-22 403.00 422.00 403.00 414.00 0.0M
2021-01-21 390.00 400.00 386.00 399.50 0.0M
2021-01-20 390.00 391.00 376.00 378.50 0.0M
2021-01-19 385.00 394.00 383.00 386.00 0.0M
2021-01-18 391.00 391.00 366.00 381.50 0.0M
2021-01-15 405.00 406.50 383.50 387.00 0.0M
2021-01-14 394.00 401.00 390.50 398.00 0.0M
2021-01-13 384.00 391.00 381.50 389.00 0.0M
2021-01-12 378.00 403.00 377.50 381.50 0.0M
2021-01-11 363.00 377.00 361.00 377.00 0.0M
2021-01-08 337.00 343.00 335.50 343.00 0.0M
2021-01-07 332.00 336.00 330.00 335.50 0.0M
2021-01-06 337.50 342.00 325.50 328.00 0.0M
2021-01-05 341.00 341.00 335.00 337.00 0.0M
2021-01-04 333.00 341.00 333.00 338.00 0.0M