科风

3043
🏛️ 中国台湾 →
23.05
最后更新: 2025-10-02
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 27.65 28.00 27.20 27.20 0.1M
2022-12-29 28.60 28.85 28.00 28.00 0.1M
2022-12-28 27.90 28.60 27.90 28.50 0.1M
2022-12-27 27.10 27.90 27.10 27.80 0.1M
2022-12-26 27.00 28.95 27.00 27.50 0.2M
2022-12-23 25.10 27.00 25.00 27.00 0.3M
2022-12-22 28.40 28.40 25.70 26.10 0.3M
2022-12-21 29.00 29.00 28.40 28.40 0.1M
2022-12-20 28.90 30.00 28.40 28.40 0.3M
2022-12-19 35.00 35.00 30.90 30.90 0.3M
2022-12-07 33.50 34.05 33.00 33.20 0.3M
2022-12-06 35.20 35.20 32.60 32.60 0.2M
2022-12-05 31.55 34.50 31.55 34.40 0.2M
2022-12-02 32.50 33.25 31.45 32.50 0.1M
2022-12-01 31.50 33.75 31.50 33.50 0.2M
2022-11-30 31.00 31.00 30.75 30.75 0.1M
2022-11-29 30.00 30.50 29.95 30.50 0.2M
2022-11-28 29.80 30.00 29.75 29.80 0.1M
2022-11-25 30.45 30.45 29.80 29.80 0.1M
2022-11-24 30.85 30.85 29.95 30.00 0.2M
2022-11-23 33.90 33.90 31.25 31.35 0.2M
2022-11-22 32.00 32.20 31.65 31.65 0.1M
2022-11-21 31.85 32.05 31.85 32.00 0.2M
2022-11-18 32.55 33.05 32.55 32.70 0.1M
2022-11-17 32.50 33.50 31.95 33.35 0.1M
2022-11-16 34.70 34.70 31.55 32.50 0.2M
2022-11-15 33.40 34.70 33.30 34.70 0.1M
2022-11-14 34.15 34.15 33.25 33.40 0.1M
2022-11-11 34.60 35.00 33.50 33.80 0.1M
2022-11-10 34.10 34.95 34.10 34.95 0.1M
2022-11-09 35.90 35.90 34.75 35.00 0.1M
2022-11-08 35.55 35.55 34.55 34.75 0.1M
2022-11-07 34.00 35.50 33.55 35.25 0.1M
2022-11-04 36.45 36.45 34.30 34.50 0.2M
2022-11-03 32.00 35.35 31.65 35.35 0.2M
2022-11-02 31.75 32.25 31.75 32.15 0.0M
2022-11-01 32.00 32.45 32.00 32.10 0.0M
2022-10-31 32.50 32.75 32.10 32.10 0.0M
2022-10-28 32.70 32.75 32.50 32.60 0.0M
2022-10-27 32.25 33.00 32.00 33.00 0.1M
2022-10-26 31.75 32.25 31.75 32.00 0.0M
2022-10-25 32.85 32.85 31.70 31.75 0.0M
2022-10-24 32.85 32.85 31.50 32.50 0.1M
2022-10-21 31.80 32.00 31.50 31.80 0.1M
2022-10-20 32.25 32.25 31.50 31.55 0.2M
2022-10-19 33.00 33.90 32.50 32.50 0.1M
2022-10-18 33.50 33.65 32.55 32.60 0.1M
2022-10-17 33.00 33.00 31.50 32.30 0.1M
2022-10-14 34.65 34.65 33.40 33.40 0.1M
2022-10-13 36.50 36.50 32.85 32.85 0.4M
2022-10-12 35.40 36.50 35.40 36.50 0.1M
2022-10-11 38.00 38.00 36.00 36.00 0.2M
2022-10-07 36.50 40.90 36.50 38.50 0.3M
2022-10-06 37.25 37.25 36.30 37.20 0.1M
2022-10-05 35.00 35.60 35.00 35.60 0.1M
2022-10-04 37.50 37.50 35.05 35.50 0.2M
2022-10-03 33.70 35.75 33.65 35.75 0.1M
2022-09-30 31.75 32.50 31.75 32.50 0.1M
2022-09-29 32.95 33.05 31.65 32.25 0.1M
2022-09-28 35.25 35.25 31.65 31.65 0.4M
2022-09-27 34.10 35.15 34.00 35.15 0.2M
2022-09-26 36.80 36.80 34.75 34.75 0.2M
2022-09-23 39.75 39.75 37.50 37.50 0.2M
2022-09-22 38.00 39.00 37.85 39.00 0.2M
2022-09-21 39.25 40.65 39.00 39.00 0.1M
2022-09-20 38.55 41.00 38.55 40.75 0.3M
2022-09-19 39.75 39.75 37.50 38.00 0.2M
2022-09-16 39.50 41.00 39.50 40.00 0.1M
2022-09-15 43.00 43.00 40.00 40.00 0.3M
2022-09-14 36.90 41.25 36.90 41.25 0.2M
2022-09-13 43.15 43.15 37.50 39.50 0.8M
2022-09-12 39.25 39.25 39.25 39.25 0.3M
2022-09-08 35.75 35.75 35.65 35.70 0.2M
2022-09-07 35.00 35.00 34.65 34.75 0.1M
2022-09-06 36.00 36.10 34.65 34.65 0.3M
2022-09-05 35.05 37.50 35.05 36.65 0.4M
2022-09-02 39.05 39.05 36.00 37.00 0.8M
2022-09-01 42.50 42.50 38.25 38.25 0.6M
2022-08-31 42.50 43.50 42.50 42.50 0.4M
2022-08-30 43.00 44.75 42.45 42.45 0.8M
2022-08-29 36.55 41.35 36.55 41.35 0.7M
2022-08-26 37.90 37.90 37.50 37.60 0.5M
2022-08-25 40.55 40.55 34.00 38.50 1.3M
2022-08-24 36.90 36.90 36.90 36.90 0.5M
2022-08-23 31.50 33.55 31.50 33.55 0.4M
2022-08-22 28.00 30.50 28.00 30.50 0.6M
2022-08-19 26.50 27.75 26.50 27.75 0.3M
2022-08-18 25.70 26.00 25.70 26.00 0.2M
2022-08-17 25.45 26.05 25.45 25.95 0.3M
2022-08-16 24.50 25.00 24.50 25.00 0.1M
2022-08-15 24.45 24.90 24.10 24.25 0.1M
2022-08-12 27.50 27.50 24.05 24.05 0.5M
2022-08-11 23.25 25.40 23.25 25.40 0.4M
2022-08-10 23.05 23.55 22.90 23.10 0.1M
2022-08-09 22.50 23.60 22.50 23.60 0.1M
2022-08-08 21.95 22.65 21.95 22.50 0.1M
2022-08-05 21.55 22.50 21.55 22.00 0.1M
2022-08-04 21.90 21.90 21.60 21.65 0.0M
2022-08-03 21.85 22.00 21.55 21.95 0.0M
2022-08-02 22.00 22.00 21.50 21.90 0.0M
2022-08-01 22.40 22.40 21.60 21.65 0.1M
2022-07-29 21.75 21.80 21.50 21.55 0.0M
2022-07-28 22.45 22.45 21.35 21.50 0.1M
2022-07-27 21.40 22.50 21.40 22.50 0.0M
2022-07-26 21.80 21.80 21.05 21.25 0.1M
2022-07-25 21.80 21.95 21.80 21.85 0.0M
2022-07-22 22.50 22.50 21.80 21.80 0.0M
2022-07-21 22.45 22.45 22.00 22.25 0.0M
2022-07-20 22.60 22.75 22.35 22.35 0.0M
2022-07-19 21.10 22.80 21.10 22.60 0.0M
2022-07-18 22.50 22.75 22.30 22.30 0.0M
2022-07-15 22.80 22.80 22.30 22.30 0.0M
2022-07-14 22.35 23.25 22.35 22.80 0.0M
2022-07-13 23.95 23.95 23.00 23.00 0.1M
2022-07-12 21.40 22.05 21.40 22.05 0.0M
2022-07-11 21.20 21.50 21.20 21.50 0.0M
2022-07-08 21.10 21.60 21.10 21.20 0.0M
2022-07-07 21.40 21.40 20.75 20.75 0.1M
2022-07-06 21.75 21.75 20.70 20.70 0.1M
2022-07-05 23.00 23.00 22.00 22.25 0.0M
2022-07-04 21.80 22.15 21.80 22.00 0.1M
2022-07-01 24.90 24.90 21.80 21.80 0.2M
2022-06-30 25.00 25.00 24.20 24.20 0.1M
2022-06-29 24.00 25.00 24.00 24.45 0.1M
2022-06-28 24.00 24.00 23.75 24.00 0.1M
2022-06-27 25.20 25.50 25.00 25.00 0.2M
2022-06-24 24.85 25.15 24.85 24.90 0.2M
2022-06-23 24.85 24.85 23.65 24.60 0.1M
2022-06-22 26.50 26.50 24.50 24.85 0.3M
2022-06-21 22.70 24.80 22.00 24.80 0.2M
2022-06-20 24.15 24.15 22.60 22.60 0.2M
2022-06-17 23.50 24.10 23.50 24.10 0.1M
2022-06-16 26.50 26.50 23.50 23.50 0.5M
2022-06-15 22.50 24.20 22.50 24.20 0.4M
2022-06-14 22.00 22.00 21.95 22.00 0.1M
2022-06-13 21.75 22.10 21.75 21.90 0.1M
2022-06-10 21.50 21.75 21.45 21.75 0.0M
2022-06-09 21.35 21.50 21.35 21.50 0.1M
2022-06-08 21.50 21.50 21.00 21.35 0.0M
2022-06-07 21.25 21.75 21.20 21.20 0.1M
2022-06-06 21.10 21.50 21.10 21.25 0.1M
2022-06-02 22.00 22.00 21.55 21.55 0.0M
2022-06-01 21.50 22.45 21.50 21.75 0.1M
2022-05-31 21.75 21.75 21.25 21.25 0.0M
2022-05-30 21.20 21.35 20.70 21.35 0.0M
2022-05-27 20.90 21.35 20.50 21.20 0.1M
2022-05-26 22.00 22.00 20.80 21.00 0.1M
2022-05-25 22.90 22.90 22.00 22.00 0.1M
2022-05-24 23.75 23.75 22.05 22.10 0.0M
2022-05-23 23.00 23.00 22.50 22.95 0.1M
2022-05-20 23.65 23.65 21.25 21.50 0.2M
2022-05-19 21.10 23.70 21.10 23.45 0.2M
2022-05-18 22.15 22.15 22.15 22.15 0.3M
2022-05-17 19.15 20.15 19.15 20.15 0.2M
2022-05-16 17.05 18.35 17.05 18.35 0.1M
2022-05-13 19.00 19.00 18.35 18.50 0.4M
2022-05-12 21.50 21.50 20.35 20.35 0.0M
2022-05-11 21.00 21.40 21.00 21.25 0.0M
2022-05-10 21.25 21.25 20.85 20.90 0.0M
2022-05-09 22.00 22.00 21.10 21.15 0.0M
2022-05-06 22.25 22.25 21.75 21.75 0.0M
2022-05-05 22.35 22.50 22.25 22.25 0.1M
2022-05-04 22.00 22.00 21.75 21.95 0.0M
2022-05-03 21.65 22.00 21.05 21.05 0.1M
2022-04-29 21.50 21.55 21.50 21.55 0.1M
2022-04-28 20.90 21.90 20.90 21.00 0.0M
2022-04-27 20.05 20.10 20.05 20.10 0.0M
2022-04-26 21.50 21.50 20.50 20.65 0.0M
2022-04-25 21.00 21.25 21.00 21.25 0.0M
2022-04-22 20.75 21.00 20.75 21.00 0.0M
2022-04-21 20.60 20.95 20.60 20.90 0.0M
2022-04-20 20.50 20.55 20.40 20.55 0.0M
2022-04-19 20.50 20.95 20.50 20.50 0.0M
2022-04-18 20.80 20.80 20.25 20.50 0.0M
2022-04-15 21.00 21.00 20.65 20.80 0.0M
2022-04-14 21.45 21.45 21.00 21.00 0.0M
2022-04-13 22.00 22.00 21.45 21.45 0.0M
2022-04-12 21.50 21.50 21.25 21.25 0.1M
2022-04-11 22.75 22.75 21.50 21.50 0.1M
2022-04-08 22.75 22.75 22.65 22.65 0.0M
2022-04-07 23.35 23.35 22.60 22.60 0.0M
2022-04-06 23.70 23.70 23.30 23.35 0.0M
2022-04-01 23.50 23.70 23.25 23.70 0.0M
2022-03-31 23.65 23.65 23.35 23.55 0.0M
2022-03-30 23.25 23.65 23.25 23.65 0.0M
2022-03-29 23.50 23.50 23.05 23.05 0.0M