劲丰

6577
🏛️ 中国台湾 →
71.50
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
2025-09-26 71.90 72.00 71.50 71.50 0.0M
2025-09-25 71.60 72.00 71.60 72.00 0.0M
2025-09-24 72.50 72.50 71.70 71.80 0.0M
2025-09-23 72.00 72.00 71.80 71.80 0.0M
2025-09-22 71.70 73.80 71.70 71.90 0.0M
2025-09-19 72.30 73.50 72.30 72.60 0.0M
2025-09-18 71.90 72.60 71.90 72.20 0.0M
2025-09-17 72.00 72.10 71.60 71.80 0.0M
2025-09-16 72.90 72.90 72.00 72.20 0.0M
2025-09-15 72.90 72.90 71.70 71.80 0.0M
2025-09-12 72.10 73.90 71.30 71.50 0.1M
2025-09-11 73.80 73.80 72.80 72.80 0.0M
2025-09-10 74.30 76.00 71.20 73.80 0.1M
2025-09-09 74.90 75.00 74.10 74.20 0.0M
2025-09-08 74.30 74.60 74.00 74.60 0.0M
2025-09-05 75.40 75.40 74.70 74.70 0.0M
2025-09-04 74.20 77.60 74.20 75.40 0.0M
2025-09-03 73.20 74.10 73.20 73.70 0.0M
2025-09-02 74.40 74.80 74.10 74.10 0.0M
2025-09-01 74.40 75.00 74.00 74.20 0.0M
2025-08-29 74.70 74.70 74.00 74.40 0.0M
2025-08-28 73.90 75.00 73.90 74.30 0.0M
2025-08-27 74.30 74.40 74.00 74.20 0.0M
2025-08-26 74.30 75.00 74.30 74.40 0.0M
2025-08-25 75.40 75.60 75.10 75.20 0.0M
2025-08-22 74.20 75.20 74.10 74.50 0.0M
2025-08-21 73.40 73.50 72.80 73.10 0.0M
2025-08-20 73.00 73.90 73.00 73.40 0.0M
2025-08-19 74.40 74.50 73.80 73.80 0.0M
2025-08-18 73.30 73.90 72.80 73.20 0.0M
2025-08-15 73.00 74.10 73.00 73.70 0.0M
2025-08-14 74.70 74.70 73.50 74.00 0.0M
2025-08-13 74.50 74.50 72.20 73.70 0.1M
2025-08-12 74.60 74.60 74.20 74.20 0.0M
2025-08-11 76.00 76.00 73.80 74.20 0.1M
2025-08-08 78.10 78.30 76.10 76.30 0.0M
2025-08-07 76.30 78.10 76.00 77.40 0.0M
2025-08-06 76.00 76.70 76.00 76.50 0.0M
2025-08-05 76.80 77.30 76.00 76.50 0.0M
2025-08-04 75.50 76.70 75.30 76.00 0.0M
2025-08-01 74.80 75.30 73.80 75.30 0.1M
2025-07-31 77.70 77.70 74.00 74.80 0.2M
2025-07-30 78.10 78.40 78.00 78.40 0.0M
2025-07-29 78.10 78.60 78.10 78.50 0.0M
2025-07-28 79.60 79.60 78.10 78.60 0.0M
2025-07-25 78.30 78.30 78.30 78.30 0.0M
2025-07-24 78.10 78.50 78.10 78.50 0.0M
2025-07-23 79.00 79.20 78.00 78.00 0.0M
2025-07-22 77.90 77.90 77.00 77.50 0.0M
2025-07-21 78.30 78.30 77.70 77.90 0.0M
2025-07-18 78.30 78.50 78.20 78.20 0.0M
2025-07-17 79.00 79.00 78.20 78.60 0.0M
2025-07-16 78.80 79.20 78.70 79.00 0.0M
2025-07-15 78.60 78.60 78.50 78.60 0.0M
2025-07-14 78.60 79.90 78.60 78.70 0.0M
2025-07-11 78.20 78.60 77.80 78.20 0.0M
2025-07-10 77.10 78.00 77.10 77.80 0.0M
2025-07-09 77.40 78.00 77.30 77.40 0.0M
2025-07-08 78.60 78.60 78.00 78.00 0.0M
2025-07-07 78.00 79.10 78.00 78.60 0.0M
2025-07-04 80.30 80.30 78.30 78.40 0.1M
2025-07-03 80.50 80.90 80.30 80.30 0.0M
2025-07-02 80.30 80.50 80.00 80.40 0.0M
2025-07-01 82.00 82.00 80.50 80.50 0.0M
2025-06-30 80.50 81.50 80.00 80.30 0.0M
2025-06-27 81.00 81.10 80.20 80.40 0.0M
2025-06-26 81.00 81.50 80.90 80.90 0.0M
2025-06-25 82.00 82.00 80.30 80.80 0.0M
2025-06-24 83.10 83.70 82.00 82.20 0.2M
2025-06-23 88.00 89.50 87.00 88.60 0.1M
2025-06-20 89.00 89.00 88.00 88.60 0.0M
2025-06-19 91.00 91.00 89.00 89.10 0.1M
2025-06-18 90.10 91.90 90.00 91.00 0.1M
2025-06-17 90.40 90.70 89.40 90.10 0.0M
2025-06-16 89.20 90.40 88.50 89.20 0.0M
2025-06-13 90.80 90.80 89.20 89.20 0.1M
2025-06-12 90.10 90.70 89.50 90.70 0.0M
2025-06-11 90.10 91.00 89.70 90.60 0.0M
2025-06-10 89.10 90.10 88.80 89.80 0.0M
2025-06-09 89.50 89.50 88.80 88.90 0.0M
2025-06-06 89.40 89.50 89.20 89.40 0.0M
2025-06-05 90.20 90.20 89.40 89.60 0.0M
2025-06-04 90.30 90.30 89.20 90.20 0.0M
2025-06-03 89.40 89.40 88.50 88.60 0.0M
2025-06-02 89.60 89.60 88.60 88.90 0.1M
2025-05-29 89.80 89.80 89.60 89.60 0.0M
2025-05-28 89.50 90.30 89.50 89.50 0.0M
2025-05-27 90.80 90.90 89.00 89.10 0.1M
2025-05-26 90.30 90.90 89.80 90.30 0.0M
2025-05-23 91.80 92.70 90.40 90.60 0.1M
2025-05-22 89.60 92.50 89.60 91.40 0.1M
2025-05-21 88.70 90.40 88.70 89.60 0.0M
2025-05-20 89.00 90.30 88.50 88.60 0.1M
2025-05-19 89.90 89.90 88.30 88.30 0.0M
2025-05-16 90.00 90.30 89.40 89.90 0.0M
2025-05-15 90.30 90.90 89.30 89.90 0.1M
2025-05-14 89.80 91.60 89.80 90.20 0.1M
2025-05-13 89.50 90.80 88.90 89.20 0.1M
2025-05-12 88.70 89.40 88.30 89.40 0.1M
2025-05-09 90.90 90.90 87.80 88.10 0.1M
2025-05-08 88.50 90.00 88.40 89.00 0.0M
2025-05-07 88.40 89.70 87.90 88.50 0.0M
2025-05-06 89.00 90.20 88.00 88.20 0.1M
2025-05-05 92.00 92.50 88.00 88.70 0.1M
2025-05-02 92.00 92.50 91.40 92.50 0.0M
2025-04-30 93.50 93.90 91.10 91.40 0.0M
2025-04-29 89.90 93.60 89.90 93.30 0.1M
2025-04-28 89.00 91.40 89.00 91.10 0.0M
2025-04-25 89.70 91.20 89.70 90.00 0.1M
2025-04-24 88.80 89.80 88.80 88.90 0.0M
2025-04-23 89.60 89.60 88.70 89.20 0.1M
2025-04-22 83.00 86.60 83.00 85.60 0.1M
2025-04-21 87.60 88.00 84.10 84.30 0.1M
2025-04-18 93.60 93.60 88.80 88.80 0.1M
2025-04-17 87.30 89.10 87.10 88.70 0.1M
2025-04-16 90.70 91.20 89.50 90.50 0.1M
2025-04-15 86.50 91.40 85.60 90.70 0.1M
2025-04-14 86.00 86.50 84.00 85.00 0.1M
2025-04-11 78.10 82.70 76.60 82.00 0.2M
2025-04-10 80.30 80.30 80.30 80.30 0.0M
2025-04-09 80.00 80.00 72.80 73.00 0.4M
2025-04-08 79.00 81.80 79.00 80.60 0.3M
2025-04-07 87.30 87.30 87.30 87.30 0.0M
2025-04-02 96.00 97.30 95.00 96.90 0.1M
2025-04-01 95.10 97.50 92.00 95.90 0.1M
2025-03-31 97.50 98.00 95.10 95.10 0.1M
2025-03-28 100.50 102.00 99.20 100.00 0.2M
2025-03-27 102.00 102.50 101.00 101.50 0.1M
2025-03-26 105.00 105.00 103.50 103.50 0.1M
2025-03-25 104.00 105.00 103.00 104.00 0.1M
2025-03-24 104.50 105.50 103.50 104.00 0.1M
2025-03-21 106.50 108.00 104.50 104.50 0.1M
2025-03-20 108.50 109.50 106.50 107.00 0.2M
2025-03-19 109.50 110.00 105.50 106.50 0.3M
2025-03-18 104.00 109.00 104.00 108.00 0.4M
2025-03-17 103.00 104.00 101.50 102.00 0.1M
2025-03-14 100.00 103.00 99.60 101.00 0.1M
2025-03-13 103.00 105.00 99.70 99.90 0.3M
2025-03-12 105.00 106.00 103.00 103.00 0.2M
2025-03-11 101.00 103.50 98.90 103.50 0.2M
2025-03-10 107.00 109.00 103.50 103.50 0.2M
2025-03-07 111.00 112.00 108.00 108.50 0.3M
2025-03-06 114.50 115.50 112.50 112.50 0.1M
2025-03-05 116.00 116.00 113.00 114.00 0.2M
2025-03-04 113.50 117.00 113.50 116.00 0.3M
2025-03-03 117.00 118.50 113.50 116.00 0.4M
2025-02-27 124.00 126.00 116.50 116.50 0.0M
2025-02-26 131.00 138.00 123.00 123.00 0.0M
2025-02-25 116.00 128.00 116.00 128.00 0.0M
2025-02-24 116.00 117.50 113.00 116.50 0.0M
2025-02-21 123.00 123.50 115.00 116.50 0.0M
2025-02-20 113.00 118.50 112.50 118.50 0.0M
2025-02-19 99.50 108.00 99.50 108.00 0.0M
2025-02-18 98.30 98.80 97.90 98.60 0.0M
2025-02-17 98.60 98.60 97.40 97.80 0.0M
2025-02-14 99.00 99.60 98.50 98.60 0.0M
2025-02-13 98.90 99.70 98.80 99.00 0.0M
2025-02-12 101.00 101.00 98.60 98.90 0.0M
2025-02-11 101.50 103.50 99.90 100.00 0.0M
2025-02-10 98.50 100.50 97.00 99.90 0.0M
2025-02-07 94.90 94.90 92.70 94.10 0.0M
2025-02-06 91.90 91.90 90.90 91.30 0.0M
2025-02-05 90.20 91.70 89.60 91.50 0.0M
2025-02-04 89.40 90.20 89.40 90.20 0.0M
2025-02-03 88.80 90.50 88.00 89.40 0.0M
2025-01-22 89.00 89.50 88.90 89.00 0.0M
2025-01-21 88.30 88.70 88.30 88.70 0.0M
2025-01-20 88.10 88.70 88.10 88.70 0.0M
2025-01-17 89.30 89.30 88.00 88.10 0.0M
2025-01-16 87.70 88.90 87.10 88.20 0.0M
2025-01-15 87.20 87.50 86.00 86.60 0.0M
2025-01-14 86.70 87.70 86.70 87.10 0.0M
2025-01-13 88.00 88.00 86.00 86.20 0.0M
2025-01-10 89.00 89.00 88.40 88.40 0.0M
2025-01-09 90.60 90.60 88.30 88.40 0.0M
2025-01-08 90.60 90.60 90.30 90.60 0.0M
2025-01-07 91.70 91.80 90.30 90.60 0.0M
2025-01-06 90.90 91.10 90.50 90.60 0.0M
2025-01-03 90.60 91.90 90.50 90.80 0.0M
2025-01-02 92.80 92.80 90.30 90.40 0.0M