力成

6239
🏛️ 中国台湾 →
147.00
最后更新: 2025-10-01
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 80.70 80.80 79.20 79.20 2.0M
2022-12-29 80.40 80.60 80.00 80.30 1.0M
2022-12-28 81.10 81.50 80.60 80.90 2.2M
2022-12-27 81.90 82.30 81.10 81.50 2.1M
2022-12-26 80.90 81.80 80.60 81.80 1.7M
2022-12-23 79.80 81.30 79.80 81.30 1.9M
2022-12-22 80.30 81.50 79.90 80.80 6.7M
2022-12-21 79.30 80.20 79.00 79.70 10.2M
2022-12-20 79.20 81.40 79.10 79.70 11.2M
2022-12-19 80.80 81.80 79.10 79.80 13.1M
2022-12-16 82.50 84.40 82.10 82.10 12.0M
2022-12-15 83.00 84.40 82.60 83.70 2.2M
2022-12-14 82.30 84.30 82.00 83.80 2.3M
2022-12-13 82.70 82.80 82.00 82.20 2.6M
2022-12-12 82.60 83.00 81.80 82.60 2.2M
2022-12-09 82.00 83.00 81.90 82.60 3.0M
2022-12-08 82.90 82.90 81.60 82.00 3.2M
2022-12-07 84.70 84.70 82.80 82.90 3.1M
2022-12-06 85.90 85.90 84.20 84.30 2.5M
2022-12-05 86.30 87.10 85.00 85.10 3.5M
2022-12-02 85.20 86.30 84.90 86.20 2.0M
2022-12-01 84.20 85.60 84.20 85.20 3.1M
2022-11-30 82.60 83.60 82.30 83.60 1.7M
2022-11-29 82.70 82.90 81.70 82.30 1.1M
2022-11-28 82.70 83.30 82.40 82.60 1.0M
2022-11-25 83.80 84.20 83.10 83.10 1.4M
2022-11-24 84.10 84.30 83.50 84.30 1.5M
2022-11-23 83.20 84.20 82.90 83.70 2.3M
2022-11-22 82.30 83.00 81.60 83.00 1.5M
2022-11-21 83.30 83.30 81.80 82.20 1.4M
2022-11-18 82.80 83.30 82.40 82.70 2.1M
2022-11-17 82.30 82.60 81.50 82.40 2.4M
2022-11-16 80.90 82.40 80.70 82.20 3.2M
2022-11-15 80.90 81.40 80.50 80.70 2.3M
2022-11-14 80.50 81.00 80.00 80.80 3.1M
2022-11-11 79.90 80.40 79.00 79.60 4.1M
2022-11-10 78.10 78.20 77.20 77.80 2.2M
2022-11-09 77.10 78.20 77.00 78.10 3.0M
2022-11-08 77.20 77.50 76.30 76.80 2.8M
2022-11-07 75.20 77.20 75.20 77.20 3.7M
2022-11-04 73.90 75.50 73.90 75.00 2.6M
2022-11-03 73.40 74.40 73.40 74.00 2.1M
2022-11-02 73.60 74.40 73.20 74.00 3.2M
2022-11-01 74.60 74.90 73.40 73.80 3.0M
2022-10-31 73.30 74.80 72.60 74.60 3.3M
2022-10-28 73.60 73.90 72.20 72.70 4.9M
2022-10-27 72.10 73.80 72.10 73.60 3.0M
2022-10-26 72.00 72.20 71.20 72.00 2.5M
2022-10-25 72.90 73.20 71.70 71.90 2.3M
2022-10-24 72.90 73.30 72.00 72.40 2.1M
2022-10-21 71.60 72.10 70.90 71.50 2.3M
2022-10-20 70.00 71.90 69.90 71.60 2.9M
2022-10-19 71.70 72.00 71.00 71.00 3.8M
2022-10-18 71.40 72.00 70.20 71.80 3.1M
2022-10-17 70.90 71.30 69.60 71.30 3.0M
2022-10-14 70.90 72.50 70.60 71.80 3.9M
2022-10-13 69.70 70.20 68.60 70.10 3.4M
2022-10-12 72.00 72.10 68.40 70.00 5.0M
2022-10-11 76.00 76.00 73.00 73.00 4.4M
2022-10-07 78.30 78.50 77.00 77.10 1.9M
2022-10-06 78.70 78.70 77.70 78.50 2.0M
2022-10-05 78.50 79.50 77.80 77.90 3.1M
2022-10-04 77.00 78.70 77.00 78.40 2.2M
2022-10-03 75.70 76.80 75.30 76.60 2.6M
2022-09-30 75.40 77.40 75.10 77.10 2.4M
2022-09-29 79.30 79.30 77.40 77.50 2.6M
2022-09-28 79.40 79.40 78.00 78.50 1.7M
2022-09-27 78.70 79.60 78.20 79.00 2.1M
2022-09-26 79.50 79.50 78.40 78.90 1.9M
2022-09-23 80.80 80.80 79.80 80.20 1.9M
2022-09-22 79.70 80.50 79.00 80.50 2.3M
2022-09-21 80.00 80.40 79.60 80.40 2.7M
2022-09-20 80.30 80.60 79.80 80.30 1.8M
2022-09-19 80.80 80.80 80.00 80.10 1.1M
2022-09-16 80.50 81.50 79.70 81.50 4.7M
2022-09-15 80.90 81.50 80.60 80.70 3.0M
2022-09-14 80.80 81.30 80.60 80.90 1.7M
2022-09-13 82.40 82.60 82.00 82.30 1.2M
2022-09-12 82.90 82.90 81.80 81.90 1.1M
2022-09-08 81.00 81.90 80.60 81.50 1.3M
2022-09-07 81.50 81.60 80.40 80.80 2.5M
2022-09-06 82.70 82.90 81.60 82.30 1.8M
2022-09-05 84.30 84.30 82.60 82.60 2.6M
2022-09-02 85.10 85.10 84.40 84.40 0.7M
2022-09-01 84.50 85.10 84.30 84.80 1.4M
2022-08-31 85.00 85.80 84.70 85.40 1.5M
2022-08-30 85.10 85.50 85.00 85.50 1.3M
2022-08-29 85.20 85.60 84.90 85.10 1.9M
2022-08-26 87.10 87.30 86.70 87.30 1.2M
2022-08-25 86.60 86.80 86.30 86.80 1.1M
2022-08-24 86.80 86.90 86.20 86.80 0.8M
2022-08-23 87.70 87.70 86.30 86.50 1.5M
2022-08-22 87.90 88.30 87.20 87.90 1.1M
2022-08-19 86.10 87.90 85.80 87.90 1.8M
2022-08-18 86.80 86.80 85.80 85.80 1.3M
2022-08-17 87.00 87.00 86.30 86.90 1.7M
2022-08-16 87.20 87.70 86.50 87.00 1.7M
2022-08-15 87.50 87.60 86.90 87.00 1.6M
2022-08-12 86.70 87.40 86.50 87.20 1.8M
2022-08-11 86.80 86.90 86.10 86.50 1.6M
2022-08-10 86.00 86.50 85.50 85.50 2.0M
2022-08-09 87.00 87.00 86.00 86.10 1.3M
2022-08-08 86.10 87.00 85.80 86.70 1.3M
2022-08-05 85.00 86.30 84.90 86.00 1.8M
2022-08-04 84.70 85.00 84.00 84.80 1.5M
2022-08-03 84.70 85.10 83.80 84.90 1.8M
2022-08-02 84.40 85.10 83.60 84.70 3.6M
2022-08-01 85.20 85.50 84.50 84.80 1.6M
2022-07-29 85.00 85.70 84.50 85.40 7.2M
2022-07-28 91.00 91.10 89.60 90.40 5.8M
2022-07-27 90.00 91.00 88.70 90.50 4.0M
2022-07-26 90.50 90.80 89.30 89.50 3.2M
2022-07-25 91.90 91.90 90.60 91.00 2.1M
2022-07-22 92.30 92.60 91.00 91.90 3.5M
2022-07-21 92.40 92.90 92.00 92.30 3.3M
2022-07-20 93.70 94.00 92.00 92.10 4.3M
2022-07-19 90.60 93.40 90.50 92.30 3.9M
2022-07-18 88.80 92.30 88.40 92.30 4.3M
2022-07-15 86.30 88.70 85.40 88.00 2.5M
2022-07-14 85.70 86.90 85.00 86.80 1.9M
2022-07-13 86.20 86.90 85.30 85.30 1.5M
2022-07-12 85.80 86.00 84.00 84.20 1.6M
2022-07-11 86.60 87.20 85.80 86.20 1.8M
2022-07-08 85.00 87.50 85.00 86.40 2.6M
2022-07-07 83.20 84.40 81.60 83.90 2.1M
2022-07-06 86.50 86.60 82.60 82.60 2.3M
2022-07-05 86.50 86.60 84.40 85.60 1.4M
2022-07-04 86.00 87.20 84.10 84.60 3.3M
2022-07-01 88.80 89.10 87.70 87.70 2.3M
2022-06-30 93.30 93.70 87.60 87.80 5.6M
2022-06-29 94.70 94.70 93.70 94.20 1.7M
2022-06-28 95.80 95.80 94.30 94.70 1.3M
2022-06-27 95.00 95.50 94.70 95.30 1.8M
2022-06-24 95.20 95.60 93.60 93.80 2.0M
2022-06-23 95.10 95.70 94.00 94.50 1.9M
2022-06-22 96.10 96.10 94.70 95.10 1.7M
2022-06-21 94.70 95.70 94.20 95.70 1.8M
2022-06-20 95.50 95.90 94.20 94.40 1.7M
2022-06-17 95.40 95.70 94.00 95.70 6.1M
2022-06-16 99.30 99.70 97.50 97.50 2.0M
2022-06-15 98.10 98.80 97.80 98.80 2.0M
2022-06-14 97.40 98.60 96.80 98.60 1.5M
2022-06-13 98.00 98.10 97.00 97.40 1.7M
2022-06-10 98.30 99.10 98.00 99.10 1.0M
2022-06-09 99.50 99.70 98.90 99.20 2.3M
2022-06-08 98.50 99.20 98.10 99.20 2.5M
2022-06-07 98.40 98.70 97.60 98.50 1.5M
2022-06-06 98.70 98.70 97.50 98.50 1.1M
2022-06-02 97.10 98.80 97.10 98.70 2.5M
2022-06-01 97.90 98.00 97.50 97.70 1.3M
2022-05-31 97.70 97.90 97.30 97.90 2.1M
2022-05-30 97.50 97.90 97.40 97.70 1.8M
2022-05-27 97.40 97.70 97.10 97.10 2.3M
2022-05-26 96.50 97.10 96.30 97.10 2.3M
2022-05-25 96.00 96.40 95.80 96.00 1.9M
2022-05-24 95.90 96.40 95.90 96.20 1.5M
2022-05-23 96.50 96.90 95.90 96.40 1.6M
2022-05-20 96.00 96.00 95.40 96.00 1.3M
2022-05-19 94.90 95.80 94.20 95.80 1.8M
2022-05-18 95.00 95.90 94.90 95.80 2.6M
2022-05-17 94.00 94.80 93.60 94.80 1.7M
2022-05-16 94.00 94.20 93.00 93.60 0.8M
2022-05-13 94.00 94.00 93.00 93.30 1.1M
2022-05-12 93.00 93.70 92.90 93.50 1.7M
2022-05-11 93.10 93.40 92.30 93.20 2.4M
2022-05-10 92.70 93.70 91.70 93.50 2.4M
2022-05-09 93.10 93.30 92.90 93.30 0.9M
2022-05-06 93.20 93.80 93.10 93.80 1.3M
2022-05-05 94.30 94.40 93.90 94.40 1.2M
2022-05-04 93.70 93.80 93.00 93.80 1.2M
2022-05-03 93.20 93.80 93.00 93.20 1.3M
2022-04-29 94.10 94.50 93.10 93.40 2.4M
2022-04-28 96.00 96.10 93.00 93.20 4.3M
2022-04-27 93.10 95.80 93.00 95.80 5.0M
2022-04-26 93.00 94.70 92.00 94.50 3.4M
2022-04-25 93.00 93.30 91.50 91.80 2.8M
2022-04-22 93.60 95.00 92.80 94.00 6.0M
2022-04-21 94.30 94.40 93.80 94.00 1.0M
2022-04-20 94.40 94.50 93.60 94.00 1.3M
2022-04-19 93.30 94.10 93.30 94.10 1.2M
2022-04-18 93.10 93.70 92.70 93.10 1.1M
2022-04-15 93.00 93.30 92.70 93.20 1.1M
2022-04-14 93.70 94.10 93.30 93.70 1.3M
2022-04-13 93.30 94.00 93.10 93.70 1.1M
2022-04-12 92.80 93.40 92.60 92.60 3.4M
2022-04-11 94.00 94.50 93.10 93.70 2.6M
2022-04-08 94.50 94.90 93.90 94.00 2.3M
2022-04-07 94.80 95.80 94.00 94.20 2.9M
2022-04-06 94.80 95.40 94.50 95.10 3.0M
2022-04-01 94.80 95.70 94.40 95.60 2.5M
2022-03-31 95.20 95.70 95.00 95.00 2.5M
2022-03-30 95.80 96.20 95.30 95.30 4.5M
2022-03-29 95.80 95.80 95.10 95.40 1.3M
2022-03-28 95.00 95.50 94.80 95.30 2.6M
2022-03-25 95.50 96.10 95.50 95.70 3.0M
2022-03-24 96.40 96.40 95.40 95.50 5.2M
2022-03-23 97.50 98.20 96.20 96.60 3.6M
2022-03-22 98.00 98.00 97.10 97.40 1.6M
2022-03-21 98.10 98.20 97.20 97.80 2.4M
2022-03-18 97.00 98.30 96.30 98.30 7.0M
2022-03-17 96.40 97.20 96.10 96.80 3.7M
2022-03-16 96.00 96.20 94.10 94.80 5.2M
2022-03-15 97.60 97.70 95.70 96.00 2.9M
2022-03-14 97.30 97.80 97.10 97.80 2.1M
2022-03-11 96.60 97.20 96.40 96.90 3.7M
2022-03-10 96.70 96.80 96.00 96.50 2.0M
2022-03-09 93.80 95.80 93.70 95.50 2.7M
2022-03-08 94.00 94.50 92.90 93.20 4.9M
2022-03-07 95.90 96.10 93.50 94.90 5.3M
2022-03-04 96.60 97.60 96.00 97.20 2.5M
2022-03-03 96.60 97.80 96.30 97.30 3.6M
2022-03-02 95.00 96.40 94.60 96.20 2.4M
2022-03-01 94.90 95.80 94.10 95.40 2.0M
2022-02-25 93.00 94.40 92.90 94.20 3.4M
2022-02-24 94.40 94.50 92.30 92.70 6.0M
2022-02-23 95.00 95.50 94.70 94.90 3.1M
2022-02-22 95.40 95.50 94.80 95.00 5.2M
2022-02-21 96.00 96.30 95.50 96.10 3.6M
2022-02-18 96.00 97.20 96.00 96.80 2.9M
2022-02-17 96.40 97.70 96.10 97.40 3.4M
2022-02-16 96.10 96.60 95.70 95.80 3.3M
2022-02-15 95.50 96.10 95.10 95.50 2.8M
2022-02-14 95.60 95.60 94.80 95.30 4.5M
2022-02-11 97.00 97.20 96.00 96.20 4.7M
2022-02-10 97.00 97.50 96.50 97.00 5.1M
2022-02-09 95.60 96.50 95.60 96.50 3.0M
2022-02-08 96.00 96.10 95.00 95.30 6.6M
2022-02-07 98.10 98.10 94.90 95.40 8.6M
2022-01-26 99.00 99.10 97.50 97.60 5.4M
2022-01-25 97.50 98.20 97.30 98.10 2.9M
2022-01-24 98.00 98.40 97.30 98.00 2.7M
2022-01-21 99.00 99.30 98.20 98.40 4.3M
2022-01-20 98.50 99.50 98.50 99.50 2.4M
2022-01-19 98.90 99.50 98.20 98.50 3.2M
2022-01-18 99.60 99.90 98.80 99.20 3.7M
2022-01-17 98.50 99.20 98.30 99.20 3.0M
2022-01-14 99.50 99.60 98.30 98.50 4.1M
2022-01-13 99.30 100.50 98.60 99.00 5.4M
2022-01-12 98.40 98.90 98.10 98.60 3.2M
2022-01-11 98.20 98.70 97.80 98.10 3.1M
2022-01-10 97.30 98.40 96.70 98.20 3.6M
2022-01-07 98.60 99.10 97.20 97.20 4.9M
2022-01-06 99.30 99.90 98.40 98.50 5.9M
2022-01-05 97.90 100.00 97.90 100.00 5.6M
2022-01-04 98.90 98.90 97.60 98.10 2.9M
2022-01-03 98.50 99.10 97.70 98.40 2.8M