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
2023-12-29 526.00 533.00 520.00 520.00 0.0M
2023-12-28 525.00 526.00 519.00 523.00 0.0M
2023-12-27 521.00 526.00 515.00 524.00 0.0M
2023-12-26 511.00 520.00 511.00 516.00 0.0M
2023-12-25 518.00 520.00 510.00 510.00 0.0M
2023-12-22 535.00 537.00 515.00 515.00 0.0M
2023-12-21 507.00 524.00 505.00 519.00 0.0M
2023-12-20 520.00 523.00 510.00 511.00 0.0M
2023-12-19 519.00 521.00 509.00 514.00 0.0M
2023-12-18 525.00 532.00 518.00 520.00 0.0M
2023-12-15 543.00 543.00 525.00 525.00 0.0M
2023-12-14 542.00 549.00 537.00 543.00 0.0M
2023-12-13 525.00 547.00 525.00 540.00 0.0M
2023-12-12 524.00 535.00 521.00 523.00 0.0M
2023-12-11 515.00 523.00 509.00 519.00 0.0M
2023-12-08 510.00 514.00 502.00 512.00 0.0M
2023-12-07 505.00 506.00 494.00 500.00 0.0M
2023-12-06 486.50 505.00 485.50 505.00 0.0M
2023-12-05 488.00 490.50 477.00 484.50 0.0M
2023-12-04 497.50 501.00 490.50 490.50 0.0M
2023-12-01 490.00 495.50 485.00 494.00 0.0M
2023-11-30 480.50 495.00 480.00 483.50 0.0M
2023-11-29 478.50 483.50 474.00 477.50 0.0M
2023-11-28 460.00 480.00 460.00 479.50 0.0M
2023-11-27 469.00 469.50 458.50 459.00 0.0M
2023-11-24 465.00 471.00 464.50 469.00 0.0M
2023-11-23 472.50 476.50 465.00 465.00 0.0M
2023-11-22 473.00 473.00 464.00 470.00 0.0M
2023-11-21 481.00 482.50 469.50 473.50 0.0M
2023-11-20 480.00 482.50 476.50 478.00 0.0M
2023-11-17 472.50 483.00 472.50 479.00 0.0M
2023-11-16 480.00 482.00 471.00 472.00 0.0M
2023-11-15 490.50 493.00 477.50 479.50 0.0M
2023-11-14 493.00 494.50 485.50 485.50 0.0M
2023-11-13 492.00 494.00 488.00 493.00 0.0M
2023-11-10 484.50 492.00 481.00 485.00 0.0M
2023-11-09 470.00 487.00 470.00 485.50 0.0M
2023-11-08 478.00 478.50 460.00 470.00 0.0M
2023-11-07 490.50 498.00 488.00 497.00 0.0M
2023-11-06 489.50 491.00 482.00 488.00 0.0M
2023-11-03 485.00 488.00 481.00 482.50 0.0M
2023-11-02 484.00 488.00 470.00 480.50 0.0M
2023-11-01 469.50 478.00 462.00 466.50 0.0M
2023-10-31 460.50 482.00 460.50 465.50 0.0M
2023-10-30 460.50 466.50 457.00 458.00 0.0M
2023-10-27 455.00 459.50 448.00 458.00 0.0M
2023-10-26 458.00 467.00 452.00 455.00 0.0M
2023-10-25 478.00 480.50 464.00 468.00 0.0M
2023-10-24 475.50 483.00 467.00 475.00 0.0M
2023-10-23 482.00 487.00 472.00 472.50 0.0M
2023-10-20 484.00 490.00 482.00 485.00 0.0M
2023-10-19 470.00 490.00 468.50 490.00 0.0M
2023-10-18 486.50 490.00 468.50 470.00 0.0M
2023-10-17 489.00 491.00 477.00 486.50 0.0M
2023-10-16 478.50 483.00 475.50 480.50 0.0M
2023-10-13 468.00 484.00 466.50 478.50 0.0M
2023-10-12 471.50 472.50 459.50 470.00 0.0M
2023-10-11 474.50 474.50 465.00 467.00 0.0M
2023-10-06 469.50 469.50 460.50 463.00 0.0M
2023-10-05 472.00 472.00 459.00 466.00 0.0M
2023-10-04 466.00 475.50 465.50 467.00 0.0M
2023-10-03 467.50 483.00 465.50 471.00 0.0M
2023-10-02 464.50 468.50 458.50 466.50 0.0M
2023-09-28 463.00 466.00 452.00 456.00 0.0M
2023-09-27 454.50 468.00 449.50 466.50 0.0M
2023-09-26 460.00 460.50 453.50 454.50 0.0M
2023-09-25 459.50 461.00 453.50 456.50 0.0M
2023-09-22 450.00 461.00 445.00 457.50 0.0M
2023-09-21 456.50 460.00 447.00 454.50 0.0M
2023-09-20 467.50 470.00 456.50 460.00 0.0M
2023-09-19 466.50 470.00 460.00 467.00 0.0M
2023-09-18 467.50 478.00 461.00 468.50 0.0M
2023-09-15 450.00 484.50 449.50 473.50 0.0M
2023-09-14 449.00 451.00 441.00 446.00 0.0M
2023-09-13 443.50 446.00 434.00 443.50 0.0M
2023-09-12 444.50 447.50 432.00 441.00 0.0M
2023-09-11 450.00 455.50 437.50 441.50 0.0M
2023-09-08 437.50 449.50 432.00 446.50 0.0M
2023-09-07 422.00 442.00 422.00 438.50 0.0M
2023-09-06 430.00 433.00 422.00 426.00 0.0M
2023-09-05 429.00 431.50 422.50 427.50 0.0M
2023-09-04 422.00 428.00 416.50 427.50 0.0M
2023-09-01 424.50 428.50 421.00 422.00 0.0M
2023-08-31 412.00 428.00 409.00 423.50 0.0M
2023-08-30 392.50 414.00 392.50 408.00 0.0M
2023-08-29 385.00 390.00 381.00 387.50 0.0M
2023-08-28 386.00 388.50 375.50 381.00 0.0M
2023-08-25 385.50 389.50 384.00 385.50 0.0M
2023-08-24 381.00 392.50 381.00 391.00 0.0M
2023-08-23 378.00 385.00 373.50 383.00 0.0M
2023-08-22 375.50 377.50 370.50 373.00 0.0M
2023-08-21 376.50 379.50 371.00 371.50 0.0M
2023-08-18 382.00 382.00 372.50 376.50 0.0M
2023-08-17 362.50 383.00 360.50 382.00 0.0M
2023-08-16 359.50 367.50 356.00 363.00 0.0M
2023-08-15 363.50 370.00 359.00 362.00 0.0M
2023-08-14 365.00 366.00 353.50 358.00 0.0M
2023-08-11 372.50 373.00 363.00 363.00 0.0M
2023-08-10 378.50 379.00 369.00 371.00 0.0M
2023-08-09 382.00 383.50 378.50 379.00 0.0M
2023-08-08 386.50 389.00 379.00 383.00 0.0M
2023-08-07 400.00 400.00 385.00 386.50 0.0M
2023-08-04 397.00 402.50 391.50 401.00 0.0M
2023-08-02 407.00 407.50 395.00 396.50 0.0M
2023-08-01 413.00 417.50 406.50 409.50 0.0M
2023-07-31 422.00 423.50 405.50 409.00 0.0M
2023-07-28 413.00 427.00 409.50 421.50 0.0M
2023-07-27 391.00 415.00 389.50 412.50 0.0M
2023-07-26 390.00 394.00 384.00 384.50 0.0M
2023-07-25 398.50 399.50 387.50 388.50 0.0M
2023-07-24 400.00 400.00 389.00 396.50 0.0M
2023-07-21 405.50 405.50 392.50 398.50 0.0M
2023-07-20 413.50 417.00 407.00 410.50 0.0M
2023-07-19 427.00 435.00 404.00 407.00 0.0M
2023-07-18 401.00 410.00 397.50 410.00 0.0M
2023-07-17 409.00 411.00 396.00 398.50 0.0M
2023-07-14 402.00 411.00 402.00 407.00 0.0M
2023-07-13 398.00 401.50 394.50 398.00 0.0M
2023-07-12 394.50 395.00 390.00 394.50 0.0M
2023-07-11 391.50 395.00 389.00 392.50 0.0M
2023-07-10 394.50 394.50 383.00 386.00 0.0M
2023-07-07 406.00 408.50 382.00 389.00 0.0M
2023-07-06 403.50 411.00 403.00 409.00 0.0M
2023-07-05 410.00 412.00 403.50 404.00 0.0M
2023-07-04 414.00 419.00 408.50 408.50 0.0M
2023-07-03 414.50 419.00 412.50 417.50 0.0M
2023-06-30 421.00 423.50 409.50 411.50 0.0M
2023-06-29 436.00 437.00 423.00 423.50 0.0M
2023-06-28 421.00 425.00 417.00 424.00 0.0M
2023-06-27 410.50 424.00 407.00 415.00 0.0M
2023-06-26 412.00 414.00 406.50 410.00 0.0M
2023-06-21 417.50 417.50 409.00 412.00 0.0M
2023-06-20 424.00 424.00 416.00 416.00 0.0M
2023-06-19 426.50 429.00 421.00 422.00 0.0M
2023-06-16 430.00 430.00 422.00 429.00 0.0M
2023-06-15 427.00 434.50 424.00 427.50 0.0M
2023-06-14 422.00 429.50 419.00 420.00 0.0M
2023-06-13 444.00 450.00 422.00 428.00 0.0M
2023-06-12 420.00 431.00 417.00 430.00 0.0M
2023-06-09 428.00 428.50 419.00 421.00 0.0M
2023-06-08 422.50 430.00 421.00 424.00 0.0M
2023-06-07 409.00 429.00 409.00 423.00 0.0M
2023-06-06 410.00 410.50 403.50 406.50 0.0M
2023-06-05 415.50 415.50 408.50 410.00 0.0M
2023-06-02 424.00 425.00 409.00 410.50 0.0M
2023-06-01 426.00 427.00 417.50 419.00 0.0M
2023-05-31 419.50 437.50 418.50 427.50 0.0M
2023-05-30 413.00 421.00 409.50 416.00 0.0M
2023-05-29 405.50 420.00 405.50 415.50 0.0M
2023-05-26 395.00 401.50 394.00 398.00 0.0M
2023-05-25 397.00 397.00 388.00 391.50 0.0M
2023-05-24 391.50 395.50 388.50 395.00 0.0M
2023-05-23 389.50 395.00 387.50 392.00 0.0M
2023-05-22 389.00 393.00 386.50 388.00 0.0M
2023-05-19 395.00 396.00 386.00 388.50 0.0M
2023-05-18 394.50 397.00 387.00 389.00 0.0M
2023-05-17 376.00 392.00 374.50 389.50 0.0M
2023-05-16 371.50 383.00 371.50 373.50 0.0M
2023-05-15 377.50 377.50 360.50 362.00 0.0M
2023-05-12 376.00 379.50 372.00 378.50 0.0M
2023-05-11 381.00 382.00 375.00 377.00 0.0M
2023-05-10 390.00 390.00 380.00 381.00 0.0M
2023-05-09 395.50 397.00 389.00 390.50 0.0M
2023-05-08 386.00 397.50 385.00 395.00 0.0M
2023-05-05 382.50 385.00 376.00 382.50 0.0M
2023-05-04 386.00 388.00 381.50 382.00 0.0M
2023-05-03 390.00 392.00 385.00 388.00 0.0M
2023-05-02 390.00 397.00 383.50 393.00 0.0M
2023-04-28 395.00 398.00 388.00 389.00 0.0M
2023-04-27 382.00 393.50 377.50 389.50 0.0M
2023-04-26 374.00 383.00 368.50 376.50 0.0M
2023-04-25 384.00 388.50 373.00 375.00 0.0M
2023-04-24 380.00 391.50 380.00 385.00 0.0M
2023-04-21 395.00 403.00 385.00 386.50 0.0M
2023-04-20 393.00 397.50 392.00 394.00 0.0M
2023-04-19 403.00 403.00 393.50 393.50 0.0M
2023-04-18 410.00 410.00 398.00 400.00 0.0M
2023-04-17 412.00 413.00 405.00 410.00 0.0M
2023-04-14 413.50 414.50 408.00 411.00 0.0M
2023-04-13 418.00 419.00 406.00 409.50 0.0M
2023-04-12 419.00 425.00 414.50 424.00 0.0M
2023-04-11 407.00 412.50 405.00 409.00 0.0M
2023-04-10 409.00 411.00 399.00 400.50 0.0M
2023-04-07 398.00 410.50 397.00 408.00 0.0M
2023-04-06 391.00 402.00 381.00 398.00 0.0M
2023-03-31 386.00 403.50 383.50 392.00 0.0M
2023-03-30 370.00 389.50 369.00 381.50 0.0M
2023-03-29 373.00 373.00 361.50 362.50 0.0M
2023-03-28 371.00 372.00 363.00 368.50 0.0M
2023-03-27 386.00 386.00 370.00 370.00 0.0M
2023-03-24 369.50 380.00 365.00 378.00 0.0M
2023-03-23 360.00 367.00 359.00 365.00 0.0M
2023-03-22 354.00 361.50 354.00 360.50 0.0M
2023-03-21 358.00 360.00 352.00 352.00 0.0M
2023-03-20 358.00 359.50 353.50 356.50 0.0M
2023-03-17 359.00 362.00 356.50 358.00 0.0M
2023-03-16 338.50 357.50 333.50 356.50 0.0M
2023-03-15 342.00 351.00 342.00 343.00 0.0M
2023-03-14 347.50 349.50 338.00 338.00 0.0M
2023-03-13 352.00 352.50 343.00 350.00 0.0M
2023-03-10 358.00 358.00 348.00 351.00 0.0M
2023-03-09 365.00 367.00 361.00 362.50 0.0M
2023-03-08 362.00 363.50 359.00 361.50 0.0M
2023-03-07 369.00 369.50 363.50 367.00 0.0M
2023-03-06 366.50 370.00 365.50 368.00 0.0M
2023-03-03 365.50 369.00 361.00 362.50 0.0M
2023-03-02 355.00 372.00 355.00 365.50 0.0M
2023-03-01 349.00 355.50 347.00 354.50 0.0M
2023-02-24 360.00 366.00 349.00 351.00 0.0M
2023-02-23 355.50 362.50 354.50 361.50 0.0M
2023-02-22 365.50 366.50 354.00 355.50 0.0M
2023-02-21 367.50 373.50 367.00 370.00 0.0M
2023-02-20 370.00 375.00 367.00 367.00 0.0M
2023-02-17 363.00 369.00 362.00 368.00 0.0M
2023-02-16 364.50 367.50 359.00 364.50 0.0M
2023-02-15 361.50 367.50 359.50 361.50 0.0M
2023-02-14 353.50 367.50 353.50 365.00 0.0M
2023-02-13 346.50 351.50 346.50 351.50 0.0M
2023-02-10 360.00 362.00 350.00 352.00 0.0M
2023-02-09 368.00 370.00 359.00 360.50 0.0M
2023-02-08 362.50 373.00 362.50 370.50 0.0M
2023-02-07 362.00 365.50 355.00 359.00 0.0M
2023-02-06 368.50 368.50 358.50 364.00 0.0M
2023-02-03 370.50 371.50 364.00 368.00 0.0M
2023-02-02 370.00 373.50 369.00 369.00 0.0M
2023-02-01 369.50 372.00 365.00 368.00 0.0M
2023-01-31 364.00 376.50 361.00 371.00 0.0M
2023-01-30 369.00 372.00 361.00 365.00 0.0M
2023-01-17 356.00 358.00 354.00 356.50 0.0M
2023-01-16 353.50 358.00 352.50 354.50 0.0M
2023-01-13 359.00 361.50 348.00 348.50 0.0M
2023-01-12 362.50 364.50 354.00 355.00 0.0M
2023-01-11 354.00 367.50 351.00 362.50 0.0M
2023-01-10 351.00 355.00 347.50 354.00 0.0M
2023-01-09 352.00 352.00 342.00 349.00 0.0M
2023-01-06 335.00 352.50 335.00 351.00 0.0M
2023-01-05 332.00 338.00 327.50 335.50 0.0M
2023-01-04 323.00 327.00 322.50 327.00 0.0M
2023-01-03 312.00 325.00 312.00 325.00 0.0M