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
2022-12-30 320.00 321.00 314.00 315.00 0.0M
2022-12-29 309.50 317.00 307.00 316.50 0.0M
2022-12-28 313.00 315.00 310.00 310.50 0.0M
2022-12-27 305.50 316.50 305.50 315.50 0.0M
2022-12-26 306.50 307.50 303.00 305.50 0.0M
2022-12-23 303.50 306.00 296.00 305.00 0.0M
2022-12-22 307.50 311.50 306.50 307.50 0.0M
2022-12-21 310.50 312.00 304.50 305.00 0.0M
2022-12-20 310.00 317.00 307.00 307.50 0.0M
2022-12-19 305.00 315.50 304.50 313.50 0.0M
2022-12-16 310.50 311.00 306.00 306.50 0.0M
2022-12-15 310.00 316.00 309.00 313.50 0.0M
2022-12-14 314.00 315.00 309.00 310.50 0.0M
2022-12-13 311.00 316.00 309.00 311.00 0.0M
2022-12-12 311.00 321.00 305.50 319.00 0.0M
2022-12-09 311.00 316.00 308.00 313.00 0.0M
2022-12-08 305.50 308.50 302.50 307.50 0.0M
2022-12-07 305.00 309.50 298.50 303.00 0.0M
2022-12-06 331.50 334.00 306.00 307.00 0.0M
2022-12-05 337.00 338.00 333.00 335.00 0.0M
2022-12-02 335.00 339.00 334.50 335.00 0.0M
2022-12-01 332.50 339.50 332.00 337.00 0.0M
2022-11-30 326.50 332.00 325.00 326.50 0.0M
2022-11-29 328.00 328.50 323.00 326.50 0.0M
2022-11-28 328.00 332.50 322.50 329.50 0.0M
2022-11-25 337.00 339.00 330.50 330.50 0.0M
2022-11-24 329.50 339.00 329.50 337.00 0.0M
2022-11-23 336.50 339.50 328.00 328.50 0.0M
2022-11-22 330.00 333.50 322.50 333.50 0.0M
2022-11-21 339.00 345.00 328.00 329.50 0.0M
2022-11-18 340.00 359.00 338.00 339.00 0.0M
2022-11-17 336.00 343.50 332.50 336.50 0.0M
2022-11-16 328.00 344.50 322.00 338.50 0.0M
2022-11-15 323.00 332.00 321.00 325.50 0.0M
2022-11-14 327.50 327.50 320.00 321.00 0.0M
2022-11-11 326.00 334.50 318.00 325.50 0.0M
2022-11-10 313.00 315.00 308.50 312.50 0.0M
2022-11-09 310.00 317.00 308.00 316.50 0.0M
2022-11-08 295.50 310.00 295.50 305.00 0.0M
2022-11-07 285.50 297.50 282.50 296.00 0.0M
2022-11-04 294.00 294.00 284.00 285.50 0.0M
2022-11-03 297.50 297.50 292.50 294.00 0.0M
2022-11-02 298.00 305.00 298.00 301.50 0.0M
2022-11-01 295.50 299.00 295.00 297.00 0.0M
2022-10-31 296.50 299.00 290.50 295.50 0.0M
2022-10-28 294.00 297.00 290.00 292.00 0.0M
2022-10-27 288.50 299.50 288.00 299.00 0.0M
2022-10-26 286.00 291.00 282.50 285.50 0.0M
2022-10-25 293.50 295.00 284.50 285.00 0.0M
2022-10-24 297.00 303.50 294.50 295.00 0.0M
2022-10-21 293.50 300.00 290.00 290.00 0.0M
2022-10-20 295.00 301.50 291.00 293.50 0.0M
2022-10-19 308.00 311.00 297.00 297.00 0.0M
2022-10-18 306.50 311.00 299.00 307.50 0.0M
2022-10-17 303.50 304.50 293.50 304.50 0.0M
2022-10-14 307.00 312.00 302.00 306.50 0.0M
2022-10-13 306.50 307.50 295.00 298.00 0.0M
2022-10-12 295.00 316.00 290.50 311.00 0.0M
2022-10-11 276.00 292.00 275.00 289.50 0.0M
2022-10-07 286.00 295.00 285.50 286.00 0.0M
2022-10-06 290.00 292.00 288.00 288.50 0.0M
2022-10-05 289.00 294.00 283.00 288.00 0.0M
2022-10-04 285.00 285.00 280.50 282.50 0.0M
2022-10-03 260.00 289.50 260.00 280.00 0.0M
2022-09-30 250.50 267.50 248.00 265.50 0.0M
2022-09-29 255.00 258.50 251.00 253.50 0.0M
2022-09-28 259.00 260.00 251.00 251.00 0.0M
2022-09-27 259.00 261.00 253.50 259.00 0.0M
2022-09-26 263.00 263.50 253.50 256.00 0.0M
2022-09-23 269.00 273.00 267.50 268.00 0.0M
2022-09-22 270.00 271.00 265.00 270.00 0.0M
2022-09-21 285.00 285.50 274.50 275.50 0.0M
2022-09-20 293.00 294.50 286.50 288.50 0.0M
2022-09-19 299.50 299.50 289.00 290.00 0.0M
2022-09-16 298.00 302.50 298.00 298.50 0.0M
2022-09-15 298.50 304.00 296.50 300.50 0.0M
2022-09-14 291.50 298.00 291.50 298.00 0.0M
2022-09-13 304.50 308.00 301.00 301.50 0.0M
2022-09-12 303.00 308.00 301.50 303.00 0.0M
2022-09-08 292.50 304.00 292.50 301.00 0.0M
2022-09-07 287.50 294.50 287.00 293.50 0.0M
2022-09-06 293.00 299.50 293.00 297.50 0.0M
2022-09-05 301.50 301.50 290.50 293.00 0.0M
2022-09-02 303.50 304.50 300.00 302.00 0.0M
2022-09-01 309.50 311.00 303.00 303.50 0.0M
2022-08-31 307.00 312.50 307.00 312.50 0.0M
2022-08-30 307.50 310.50 305.50 308.00 0.0M
2022-08-29 304.00 308.50 304.00 307.50 0.0M
2022-08-26 314.00 323.50 314.00 317.00 0.0M
2022-08-25 308.00 311.00 308.00 311.00 0.0M
2022-08-24 305.50 308.50 304.50 306.00 0.0M
2022-08-23 306.50 307.00 302.00 304.50 0.0M
2022-08-22 310.50 311.50 308.50 310.00 0.0M
2022-08-19 311.50 316.00 311.00 314.00 0.0M
2022-08-18 307.00 311.50 305.50 309.50 0.0M
2022-08-17 305.50 311.50 305.50 310.50 0.0M
2022-08-16 308.00 313.50 307.00 307.50 0.0M
2022-08-15 309.00 314.50 305.50 312.00 0.0M
2022-08-12 302.00 309.00 302.00 309.00 0.0M
2022-08-11 296.50 306.00 296.00 302.50 0.0M
2022-08-10 290.50 293.50 288.50 292.00 0.0M
2022-08-09 291.00 296.50 289.00 294.00 0.0M
2022-08-08 290.00 294.00 289.50 292.00 0.0M
2022-08-05 288.00 295.00 288.00 294.00 0.0M
2022-08-04 283.50 287.50 281.50 287.00 0.0M
2022-08-03 283.50 289.00 283.00 283.00 0.0M
2022-08-02 280.50 285.00 280.00 284.00 0.0M
2022-08-01 288.00 291.50 278.00 286.00 0.0M
2022-07-29 293.50 297.50 292.00 293.00 0.0M
2022-07-28 298.00 299.50 288.50 290.00 0.0M
2022-07-27 288.50 294.00 285.00 293.50 0.0M
2022-07-26 295.00 296.50 288.00 290.00 0.0M
2022-07-25 303.50 303.50 297.00 298.50 0.0M
2022-07-22 306.00 310.00 303.00 304.50 0.0M
2022-07-21 299.00 307.00 299.00 307.00 0.0M
2022-07-20 304.00 308.00 298.00 299.00 0.0M
2022-07-19 298.00 304.00 296.50 300.50 0.0M
2022-07-18 296.00 302.50 292.00 301.00 0.0M
2022-07-15 279.50 288.50 276.00 286.50 0.0M
2022-07-14 270.00 279.50 269.00 279.50 0.0M
2022-07-13 279.00 279.00 269.00 274.00 0.0M
2022-07-12 264.50 268.00 259.50 267.00 0.0M
2022-07-11 272.50 275.00 266.00 269.00 0.0M
2022-07-08 265.50 277.00 265.00 272.50 0.0M
2022-07-07 252.50 263.00 251.50 263.00 0.0M
2022-07-06 259.50 260.50 251.00 251.00 0.0M
2022-07-05 265.00 267.00 253.00 257.50 0.0M
2022-07-04 259.00 263.00 255.00 258.00 0.0M
2022-07-01 267.00 270.50 256.00 256.00 0.0M
2022-06-30 275.50 276.00 265.00 271.00 0.0M
2022-06-29 275.00 283.00 273.00 281.50 0.0M
2022-06-28 290.00 291.00 279.00 279.50 0.0M
2022-06-27 300.00 305.00 297.50 301.00 0.0M
2022-06-24 300.50 303.00 293.00 294.00 0.0M
2022-06-23 303.00 307.50 295.50 297.00 0.0M
2022-06-22 318.00 318.50 299.00 299.50 0.0M
2022-06-21 319.50 322.00 314.00 321.00 0.0M
2022-06-20 330.00 331.50 316.00 316.00 0.0M
2022-06-17 339.00 342.50 326.00 328.00 0.0M
2022-06-16 356.00 358.00 345.00 345.50 0.0M
2022-06-15 363.00 366.50 351.50 351.50 0.0M
2022-06-14 365.00 368.00 357.00 363.50 0.0M
2022-06-13 370.00 372.00 368.50 369.50 0.0M
2022-06-10 383.00 383.50 380.50 381.50 0.0M
2022-06-09 388.00 390.50 386.00 387.50 0.0M
2022-06-08 386.50 391.00 386.00 389.50 0.0M
2022-06-07 390.50 390.50 382.00 383.50 0.0M
2022-06-06 394.00 394.00 387.00 390.50 0.0M
2022-06-02 394.50 399.50 393.00 395.00 0.0M
2022-06-01 396.00 409.50 396.00 400.00 0.0M
2022-05-31 391.00 396.00 388.50 395.50 0.0M
2022-05-30 382.00 393.50 382.00 393.00 0.0M
2022-05-27 376.00 378.50 371.00 377.00 0.0M
2022-05-26 380.00 381.50 368.00 368.00 0.0M
2022-05-25 380.00 381.00 374.00 376.00 0.0M
2022-05-24 390.00 391.50 378.00 379.00 0.0M
2022-05-23 393.00 395.50 387.00 388.00 0.0M
2022-05-20 397.00 398.00 391.00 391.00 0.0M
2022-05-19 381.50 396.00 381.00 393.50 0.0M
2022-05-18 395.00 395.50 387.50 391.00 0.0M
2022-05-17 378.00 389.50 377.50 387.50 0.0M
2022-05-16 384.50 388.00 375.50 375.50 0.0M
2022-05-13 375.00 382.00 372.00 378.50 0.0M
2022-05-12 370.00 379.50 370.00 370.00 0.0M
2022-05-11 378.50 381.50 374.00 375.50 0.0M
2022-05-10 370.00 383.00 368.00 383.00 0.0M
2022-05-09 395.00 395.00 378.50 378.50 0.0M
2022-05-06 395.50 400.50 393.00 398.50 0.0M
2022-05-05 396.50 408.00 396.50 406.00 0.0M
2022-05-04 390.00 394.00 387.50 389.50 0.0M
2022-05-03 386.00 390.50 379.00 389.00 0.0M
2022-04-28 380.00 389.00 378.00 384.00 0.0M
2022-04-26 391.00 395.00 383.50 393.00 0.0M
2022-04-22 404.00 407.00 400.00 402.50 0.0M
2022-04-21 416.00 421.50 410.00 410.00 0.0M
2022-04-20 419.50 421.00 411.00 414.50 0.0M
2022-04-19 420.00 423.50 414.00 415.00 0.0M
2022-04-18 410.00 422.00 406.00 414.50 0.0M
2022-04-15 424.00 426.50 417.00 418.00 0.0M
2022-04-14 432.50 433.00 417.00 424.00 0.0M
2022-04-13 432.50 432.50 425.50 430.50 0.0M
2022-04-12 425.00 435.50 421.50 426.50 0.0M
2022-04-11 440.50 441.00 420.00 420.50 0.0M
2022-04-08 459.50 461.00 441.50 444.50 0.0M
2022-04-07 470.00 471.00 454.00 455.50 0.0M
2022-04-06 477.00 477.00 469.00 473.00 0.0M
2022-04-01 466.00 478.00 461.50 478.00 0.0M
2022-03-31 491.00 491.50 474.00 475.50 0.0M
2022-03-30 488.00 496.00 483.50 495.00 0.0M
2022-03-29 472.50 482.00 471.50 480.00 0.0M
2022-03-28 472.00 472.00 460.00 467.50 0.0M
2022-03-25 482.50 483.50 476.50 477.50 0.0M
2022-03-24 480.50 483.50 476.50 479.00 0.0M
2022-03-23 483.00 491.00 481.00 485.50 0.0M
2022-03-22 484.00 484.00 470.50 474.50 0.0M
2022-03-21 488.50 492.50 480.50 480.50 0.0M
2022-03-18 486.00 488.00 479.00 485.50 0.0M
2022-03-17 474.00 487.00 473.00 486.00 0.0M
2022-03-16 473.00 473.50 454.00 455.50 0.0M
2022-03-15 485.00 487.00 462.00 464.00 0.0M
2022-03-14 490.00 490.50 483.00 487.00 0.0M
2022-03-11 493.00 493.50 481.00 484.00 0.0M
2022-03-10 492.00 499.50 492.00 497.00 0.0M
2022-03-09 482.00 483.50 476.00 478.00 0.0M
2022-03-08 476.50 491.00 471.00 472.00 0.0M
2022-03-07 500.00 503.00 478.00 487.50 0.0M
2022-03-04 520.00 524.00 513.00 513.00 0.0M
2022-03-03 529.00 533.00 517.00 528.00 0.0M
2022-03-02 516.00 520.00 508.00 520.00 0.0M
2022-03-01 512.00 520.00 507.00 517.00 0.0M
2022-02-25 504.00 512.00 499.50 510.00 0.0M
2022-02-24 518.00 518.00 494.00 494.50 0.0M
2022-02-23 520.00 528.00 513.00 528.00 0.0M
2022-02-22 520.00 524.00 506.00 513.00 0.0M
2022-02-21 538.00 545.00 525.00 526.00 0.0M
2022-02-18 516.00 538.00 513.00 537.00 0.0M
2022-02-17 517.00 524.00 515.00 519.00 0.0M
2022-02-16 510.00 520.00 506.00 516.00 0.0M
2022-02-15 496.00 502.00 491.00 496.00 0.0M
2022-02-14 487.00 493.00 476.00 489.00 0.0M
2022-02-11 499.50 505.00 486.50 490.00 0.0M
2022-02-10 486.00 499.00 480.00 496.00 0.0M
2022-02-09 459.50 478.50 459.00 478.00 0.0M
2022-02-08 450.00 459.00 450.00 456.50 0.0M
2022-02-07 455.50 456.00 440.00 447.50 0.0M
2022-01-26 450.50 457.50 448.50 448.50 0.0M
2022-01-25 451.00 460.50 449.00 451.00 0.0M
2022-01-24 450.00 452.00 436.00 452.00 0.0M
2022-01-21 454.00 458.50 451.00 452.00 0.0M
2022-01-20 456.00 462.00 452.00 461.50 0.0M
2022-01-19 455.00 462.50 455.00 456.50 0.0M
2022-01-18 464.00 466.50 458.00 461.50 0.0M
2022-01-17 451.50 463.00 451.50 463.00 0.0M
2022-01-14 450.00 450.00 433.50 450.00 0.0M
2022-01-13 453.00 459.50 450.50 452.00 0.0M
2022-01-12 452.00 454.00 445.00 452.50 0.0M
2022-01-11 459.00 459.00 445.00 447.00 0.0M
2022-01-10 446.00 462.00 443.50 459.00 0.0M
2022-01-07 472.00 474.50 453.00 455.50 0.0M
2022-01-06 473.50 480.50 466.00 467.00 0.0M
2022-01-05 488.50 490.00 474.00 476.00 0.0M
2022-01-04 496.50 498.00 479.00 488.50 0.0M
2022-01-03 518.00 520.00 492.00 493.00 0.0M