旺玖科技

6233
🏛️ 中国台湾 →
20.55
最后更新: 2025-09-26
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 20.50 20.85 20.35 20.40 0.0M
2022-12-29 20.70 20.70 20.25 20.35 0.0M
2022-12-28 21.00 22.05 20.70 20.70 0.0M
2022-12-27 20.55 20.85 20.55 20.80 0.0M
2022-12-26 20.55 20.85 20.45 20.55 0.0M
2022-12-23 20.60 20.85 20.10 20.55 0.0M
2022-12-22 21.10 21.30 20.75 20.75 0.0M
2022-12-21 20.65 21.10 20.60 20.60 0.0M
2022-12-20 21.20 21.60 20.60 20.65 0.0M
2022-12-19 21.70 21.95 21.20 21.25 0.0M
2022-12-16 22.20 22.45 22.00 22.00 0.0M
2022-12-15 22.65 22.75 22.40 22.60 0.0M
2022-12-14 23.05 23.05 22.60 22.60 0.0M
2022-12-13 22.50 22.95 22.45 22.75 0.0M
2022-12-12 22.20 22.90 21.80 22.50 0.0M
2022-12-09 22.80 23.10 22.30 22.40 0.0M
2022-12-08 22.15 23.00 22.00 22.80 0.0M
2022-12-07 23.50 23.50 22.30 22.40 0.0M
2022-12-06 24.00 24.10 23.20 23.20 0.0M
2022-12-05 24.05 24.10 23.45 24.10 0.0M
2022-12-02 22.75 24.60 22.75 24.00 0.0M
2022-12-01 23.30 23.50 22.60 22.75 0.0M
2022-11-30 22.70 23.00 22.50 22.70 0.0M
2022-11-29 23.30 23.95 22.75 22.75 0.0M
2022-11-28 21.05 22.70 20.75 22.70 0.0M
2022-11-25 21.00 21.05 20.65 20.65 0.0M
2022-11-24 20.75 20.75 20.45 20.60 0.0M
2022-11-23 20.60 20.70 20.45 20.45 0.0M
2022-11-22 20.60 20.65 20.30 20.30 0.0M
2022-11-21 21.30 21.30 20.60 20.60 0.0M
2022-11-18 21.75 21.85 21.10 21.10 0.0M
2022-11-17 21.25 21.75 21.25 21.60 0.0M
2022-11-16 21.20 21.50 20.70 21.30 0.0M
2022-11-15 20.70 21.15 20.70 21.10 0.0M
2022-11-14 20.65 20.80 20.30 20.65 0.0M
2022-11-11 20.85 20.95 20.20 20.25 0.0M
2022-11-10 20.35 20.50 20.05 20.15 0.0M
2022-11-09 20.55 20.80 20.40 20.40 0.0M
2022-11-08 20.75 20.75 20.15 20.25 0.0M
2022-11-07 20.70 20.70 20.10 20.25 0.0M
2022-11-04 20.40 20.40 19.65 20.10 0.0M
2022-11-03 19.50 20.00 19.50 19.90 0.0M
2022-11-02 19.00 20.00 19.00 19.85 0.0M
2022-11-01 18.65 19.75 18.60 19.25 0.0M
2022-10-31 18.70 18.70 18.35 18.50 0.0M
2022-10-28 18.80 18.95 18.00 18.00 0.0M
2022-10-27 18.20 18.70 18.05 18.65 0.0M
2022-10-26 17.90 18.20 17.80 17.90 0.0M
2022-10-25 18.40 18.40 17.80 17.85 0.0M
2022-10-24 18.55 18.85 18.30 18.40 0.0M
2022-10-21 18.40 18.45 18.00 18.00 0.0M
2022-10-20 18.55 18.55 18.05 18.35 0.0M
2022-10-19 19.10 19.35 18.75 18.75 0.0M
2022-10-18 19.30 19.30 18.80 19.00 0.0M
2022-10-17 17.75 18.90 17.60 18.90 0.0M
2022-10-14 17.30 18.85 17.30 18.45 0.0M
2022-10-13 19.70 19.70 17.35 17.40 0.0M
2022-10-12 19.25 19.40 18.80 19.25 0.0M
2022-10-11 20.15 20.15 19.05 19.10 0.0M
2022-10-07 20.70 20.95 20.50 20.55 0.0M
2022-10-06 20.95 20.95 20.50 20.90 0.0M
2022-10-05 21.25 21.25 20.60 20.60 0.0M
2022-10-04 20.85 21.50 20.70 20.80 0.0M
2022-10-03 19.70 20.60 19.70 20.35 0.0M
2022-09-30 19.80 20.25 19.20 20.20 0.0M
2022-09-29 20.05 20.60 19.90 20.05 0.0M
2022-09-28 21.00 21.00 19.65 19.70 0.0M
2022-09-27 20.85 21.45 20.50 21.35 0.0M
2022-09-26 22.00 22.00 20.60 20.85 0.0M
2022-09-23 22.85 23.00 22.10 22.30 0.0M
2022-09-22 22.80 23.30 22.40 22.95 0.0M
2022-09-21 23.60 23.60 22.80 22.95 0.0M
2022-09-20 23.50 23.90 23.50 23.65 0.0M
2022-09-19 24.45 24.45 23.35 23.35 0.0M
2022-09-16 23.90 24.35 23.85 24.00 0.0M
2022-09-15 24.30 24.70 23.95 23.95 0.0M
2022-09-14 23.70 24.30 23.70 24.30 0.0M
2022-09-13 24.80 24.80 24.20 24.45 0.0M
2022-09-12 24.30 24.75 24.10 24.20 0.0M
2022-09-08 23.40 24.15 23.40 23.90 0.0M
2022-09-07 23.80 24.00 23.05 23.15 0.0M
2022-09-06 25.60 25.75 24.00 24.25 0.0M
2022-09-05 26.10 26.30 25.50 25.50 0.0M
2022-09-02 26.60 26.70 26.05 26.05 0.0M
2022-09-01 26.40 26.90 26.15 26.20 0.0M
2022-08-31 26.60 27.10 26.45 26.75 0.0M
2022-08-30 26.50 27.50 26.40 26.90 0.0M
2022-08-29 25.00 26.55 24.85 26.20 0.0M
2022-08-26 26.65 26.90 26.00 26.10 0.0M
2022-08-25 25.85 26.95 25.75 26.50 0.0M
2022-08-24 25.60 25.85 25.05 25.45 0.0M
2022-08-23 25.95 25.95 25.20 25.45 0.0M
2022-08-22 25.70 26.80 25.65 25.95 0.0M
2022-08-19 26.30 26.65 26.00 26.15 0.0M
2022-08-18 26.10 27.15 26.00 26.20 0.0M
2022-08-17 26.10 26.30 25.55 26.25 0.0M
2022-08-16 26.50 27.20 26.05 26.10 0.0M
2022-08-15 23.95 26.15 23.95 26.15 0.0M
2022-08-12 23.10 24.10 23.10 23.80 0.0M
2022-08-11 23.70 23.70 22.90 23.00 0.0M
2022-08-10 22.75 23.00 22.60 22.75 0.0M
2022-08-09 23.50 23.80 22.80 23.05 0.0M
2022-08-08 22.95 23.50 22.75 23.50 0.0M
2022-08-05 22.55 23.30 22.55 23.05 0.0M
2022-08-04 22.55 22.75 21.75 22.20 0.0M
2022-08-03 23.10 23.40 22.20 22.40 0.0M
2022-08-02 24.10 24.20 23.00 23.10 0.0M
2022-08-01 24.00 24.20 23.75 23.95 0.0M
2022-07-29 24.00 24.20 23.85 23.85 0.0M
2022-07-28 24.60 24.60 23.60 23.70 0.0M
2022-07-27 23.30 23.85 23.30 23.80 0.0M
2022-07-26 24.40 24.45 23.05 23.30 0.0M
2022-07-25 24.70 24.90 24.20 24.40 0.0M
2022-07-22 24.70 25.15 24.35 24.50 0.0M
2022-07-21 23.90 24.80 23.90 24.65 0.0M
2022-07-20 24.00 24.30 23.65 23.65 0.0M
2022-07-19 23.45 23.70 23.20 23.40 0.0M
2022-07-18 23.10 23.85 23.10 23.45 0.0M
2022-07-15 22.60 23.35 22.55 23.10 0.0M
2022-07-14 22.50 22.85 22.10 22.55 0.0M
2022-07-13 21.80 22.45 21.70 22.45 0.0M
2022-07-12 21.90 22.00 21.05 21.15 0.0M
2022-07-11 22.70 22.70 22.20 22.20 0.0M
2022-07-08 22.05 22.60 21.95 22.15 0.0M
2022-07-07 21.50 21.85 20.85 21.75 0.0M
2022-07-06 22.15 22.15 21.00 21.00 0.0M
2022-07-05 21.80 22.35 21.05 22.00 0.0M
2022-07-04 22.00 22.75 21.05 21.25 0.0M
2022-07-01 24.20 24.20 21.80 21.80 0.0M
2022-06-30 24.40 24.95 24.00 24.10 0.0M
2022-06-29 24.65 25.15 24.15 24.35 0.0M
2022-06-28 26.00 26.00 24.80 24.90 0.0M
2022-06-27 25.50 26.60 25.50 25.85 0.0M
2022-06-24 24.50 26.00 24.50 25.30 0.0M
2022-06-23 24.20 26.20 24.10 24.40 0.0M
2022-06-22 25.25 25.25 23.85 23.85 0.0M
2022-06-21 23.40 24.95 23.30 24.95 0.0M
2022-06-20 24.90 25.35 22.70 22.70 0.0M
2022-06-17 24.70 25.40 24.10 24.60 0.0M
2022-06-16 26.90 27.20 24.70 24.70 0.0M
2022-06-15 26.90 27.30 26.40 26.50 0.0M
2022-06-14 26.95 27.35 26.50 26.95 0.0M
2022-06-13 26.70 27.65 26.00 27.10 0.0M
2022-06-10 28.00 28.00 27.10 27.20 0.0M
2022-06-09 29.50 29.50 28.10 28.10 0.0M
2022-06-08 29.25 29.85 28.85 29.50 0.0M
2022-06-07 28.60 29.80 28.25 29.30 0.0M
2022-06-06 30.00 30.55 27.50 29.00 0.0M
2022-06-02 27.60 29.60 27.50 29.60 0.0M
2022-06-01 24.60 26.95 24.60 26.95 0.0M
2022-05-31 24.30 24.50 23.85 24.50 0.0M
2022-05-30 24.15 24.45 23.70 24.15 0.0M
2022-05-27 23.75 23.85 23.50 23.60 0.0M
2022-05-26 23.95 24.00 23.45 23.45 0.0M
2022-05-25 23.25 24.10 23.25 23.85 0.0M
2022-05-24 24.50 24.50 23.20 23.25 0.0M
2022-05-23 24.30 24.75 23.95 24.15 0.0M
2022-05-20 24.50 24.50 23.85 23.95 0.0M
2022-05-19 23.30 24.25 22.80 24.10 0.0M
2022-05-18 24.35 24.70 24.00 24.00 0.0M
2022-05-17 23.40 24.35 23.40 23.85 0.0M
2022-05-16 22.95 23.50 22.80 23.30 0.0M
2022-05-13 22.60 22.95 22.25 22.60 0.0M
2022-05-12 22.00 23.25 21.85 21.95 0.0M
2022-05-11 21.80 22.60 21.75 22.30 0.0M
2022-05-10 20.65 22.10 20.65 21.70 0.0M
2022-05-09 22.95 22.95 21.50 21.50 0.0M
2022-05-06 23.00 23.00 22.30 22.55 0.0M
2022-05-05 23.60 23.95 23.50 23.60 0.0M
2022-05-04 22.95 23.35 22.95 23.30 0.0M
2022-05-03 22.60 23.15 22.55 22.95 0.0M
2022-04-29 22.50 23.40 22.50 22.75 0.0M
2022-04-28 22.20 22.55 21.70 22.10 0.0M
2022-04-27 21.60 22.05 20.55 22.00 0.0M
2022-04-26 22.55 23.20 22.00 22.40 0.0M
2022-04-25 23.80 23.80 22.25 22.30 0.0M
2022-04-22 24.70 24.80 24.20 24.30 0.0M
2022-04-21 25.30 25.30 24.80 24.80 0.0M
2022-04-20 24.90 25.25 24.90 25.15 0.0M
2022-04-19 24.55 25.25 24.55 24.65 0.0M
2022-04-18 25.20 25.45 24.20 24.30 0.0M
2022-04-15 26.45 26.45 25.30 25.50 0.0M
2022-04-14 26.80 26.90 26.45 26.60 0.0M
2022-04-13 26.20 26.70 26.15 26.40 0.0M
2022-04-12 26.50 26.85 26.00 26.15 0.0M
2022-04-11 27.70 27.70 26.55 26.65 0.0M
2022-04-08 27.80 28.00 27.65 27.70 0.0M
2022-04-07 28.65 28.65 27.65 27.65 0.0M
2022-04-06 28.95 28.95 28.70 28.70 0.0M
2022-04-01 28.60 29.10 28.60 28.95 0.0M
2022-03-31 30.00 30.00 29.30 29.40 0.0M
2022-03-30 30.20 30.80 29.85 29.85 0.0M
2022-03-29 29.80 30.25 29.75 30.00 0.0M
2022-03-28 29.10 30.10 28.45 30.10 0.0M
2022-03-25 30.40 30.50 29.10 29.10 0.0M
2022-03-24 30.00 30.15 29.40 30.10 0.0M
2022-03-23 29.70 30.60 29.55 30.00 0.0M
2022-03-22 29.20 29.70 28.80 29.20 0.0M
2022-03-21 28.80 29.45 28.80 29.20 0.0M
2022-03-18 29.35 29.35 28.45 28.65 0.0M
2022-03-17 27.90 29.50 27.90 29.00 0.0M
2022-03-16 27.65 28.00 27.00 27.25 0.0M
2022-03-15 28.90 28.90 27.20 27.30 0.0M
2022-03-14 28.45 28.70 28.00 28.60 0.0M
2022-03-11 28.45 28.80 28.00 28.15 0.0M
2022-03-10 29.00 29.00 28.50 28.80 0.0M
2022-03-09 27.20 28.20 27.05 28.20 0.0M
2022-03-08 28.00 28.30 26.50 26.75 0.0M
2022-03-07 29.80 29.80 28.15 28.40 0.0M
2022-03-04 29.70 30.40 29.45 29.55 0.0M
2022-03-03 30.25 30.25 29.90 30.00 0.0M
2022-03-02 29.20 30.85 29.20 29.60 0.0M
2022-03-01 29.05 29.55 29.00 29.20 0.0M
2022-02-25 29.10 29.60 28.70 28.70 0.0M
2022-02-24 30.30 30.40 28.80 28.95 0.0M
2022-02-23 30.55 30.70 30.30 30.35 0.0M
2022-02-22 30.80 30.80 30.10 30.35 0.0M
2022-02-21 31.05 31.20 30.70 30.85 0.0M
2022-02-18 31.00 31.10 30.60 31.10 0.0M
2022-02-17 31.35 32.00 31.05 31.10 0.0M
2022-02-16 30.60 32.50 30.60 31.25 0.0M
2022-02-15 30.00 30.75 30.00 30.20 0.0M
2022-02-14 31.30 31.30 29.90 30.00 0.0M
2022-02-11 31.55 31.65 31.25 31.50 0.0M
2022-02-10 32.75 32.80 31.90 32.05 0.0M
2022-02-09 31.10 33.05 31.10 32.60 0.0M
2022-02-08 29.75 30.80 29.65 30.80 0.0M
2022-02-07 30.50 30.50 29.45 30.20 0.0M
2022-01-26 28.80 29.85 28.80 29.20 0.0M
2022-01-25 29.25 30.15 29.10 29.10 0.0M
2022-01-24 30.80 30.80 29.10 29.95 0.0M
2022-01-21 31.65 31.70 30.85 30.85 0.0M
2022-01-20 32.30 32.50 31.60 31.85 0.0M
2022-01-19 32.50 32.70 31.80 32.25 0.0M
2022-01-18 32.55 33.60 32.50 32.95 0.0M
2022-01-17 31.10 33.50 31.10 33.00 0.0M
2022-01-14 32.25 32.25 30.55 31.20 0.0M
2022-01-13 32.70 32.80 32.25 32.30 0.0M
2022-01-12 33.45 33.70 32.60 32.60 0.0M
2022-01-11 33.70 34.00 33.35 33.40 0.0M
2022-01-10 33.70 34.00 33.20 33.70 0.0M
2022-01-07 34.75 34.75 33.70 33.70 0.0M
2022-01-06 34.25 34.85 33.90 34.75 0.0M
2022-01-05 35.05 35.35 34.20 34.25 0.0M
2022-01-04 35.80 36.00 35.40 35.40 0.0M
2022-01-03 35.85 35.95 35.05 35.60 0.0M