普鸿

6590
🏛️ 中国台湾 →
84.00
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
2025-09-30 83.50 84.10 83.50 84.00 0.0M
2025-09-26 82.50 83.50 82.50 83.50 0.0M
2025-09-25 82.90 84.00 82.50 84.00 0.0M
2025-09-24 81.50 82.90 81.50 82.90 0.0M
2025-09-23 82.50 82.50 81.20 81.20 0.0M
2025-09-22 82.00 82.50 81.30 82.50 0.0M
2025-09-19 82.20 82.20 81.30 81.30 0.0M
2025-09-18 82.30 82.50 82.20 82.50 0.0M
2025-09-17 81.80 82.00 81.80 82.00 0.0M
2025-09-16 79.50 81.80 79.50 81.80 0.0M
2025-09-15 81.50 81.80 81.40 81.40 0.0M
2025-09-12 82.50 82.50 82.00 82.00 0.0M
2025-09-11 83.50 83.50 83.00 83.00 0.0M
2025-09-10 83.00 83.90 82.00 83.90 0.0M
2025-09-09 81.00 82.00 81.00 82.00 0.0M
2025-09-08 82.00 82.70 81.80 82.20 0.1M
2025-09-05 83.50 83.60 83.50 83.60 0.0M
2025-09-04 83.20 84.00 83.20 83.50 0.0M
2025-09-03 83.20 83.20 83.20 83.20 0.0M
2025-09-02 83.00 83.20 83.00 83.20 0.0M
2025-09-01 84.40 84.40 83.50 83.50 0.0M
2025-08-29 84.40 84.40 83.80 84.40 0.0M
2025-08-28 83.80 84.70 83.80 84.40 0.0M
2025-08-27 83.90 84.00 83.80 83.80 0.0M
2025-08-26 84.10 84.50 84.10 84.50 0.0M
2025-08-25 85.00 85.00 85.00 85.00 0.0M
2025-08-22 83.00 85.00 82.60 85.00 0.0M
2025-08-21 85.10 85.50 85.10 85.50 0.0M
2025-08-20 86.20 86.20 85.00 85.50 0.0M
2025-08-19 86.30 86.40 86.20 86.30 0.0M
2025-08-18 85.50 86.50 85.50 86.10 0.0M
2025-08-15 86.30 86.30 85.50 85.50 0.0M
2025-08-14 86.00 86.00 85.50 85.50 0.0M
2025-08-13 85.80 86.00 85.10 85.50 0.0M
2025-08-12 86.50 86.50 84.50 85.80 0.0M
2025-08-11 87.00 87.20 86.10 86.10 0.1M
2025-08-08 87.90 87.90 85.10 86.20 0.1M
2025-08-07 80.70 81.10 80.70 81.10 0.0M
2025-08-06 78.70 80.50 78.70 80.10 0.0M
2025-08-05 81.20 81.90 81.20 81.20 0.0M
2025-08-04 79.50 81.00 79.40 81.00 0.0M
2025-08-01 79.50 80.00 79.30 79.30 0.0M
2025-07-31 79.80 79.80 79.80 79.80 0.0M
2025-07-30 79.40 79.80 79.00 79.80 0.0M
2025-07-29 78.60 79.00 78.60 79.00 0.0M
2025-07-28 78.60 78.60 78.60 78.60 0.0M
2025-07-25 78.60 78.60 78.60 78.60 0.0M
2025-07-24 78.50 78.50 77.70 77.70 0.0M
2025-07-23 76.50 78.10 76.50 78.10 0.0M
2025-07-22 77.50 77.50 76.50 76.50 0.0M
2025-07-21 78.70 78.80 78.50 78.50 0.0M
2025-07-18 78.80 79.30 78.80 78.80 0.0M
2025-07-17 79.80 79.80 79.30 79.30 0.0M
2025-07-16 79.00 79.60 78.20 78.30 0.0M
2025-07-15 78.50 78.90 78.40 78.90 0.0M
2025-07-14 77.00 78.50 77.00 78.50 0.0M
2025-07-11 76.00 77.00 76.00 76.20 0.0M
2025-07-10 76.40 77.00 76.30 77.00 0.0M
2025-07-09 75.50 75.50 75.50 75.50 0.0M
2025-07-07 74.80 74.80 74.30 74.60 0.0M
2025-07-04 73.60 73.60 73.50 73.50 0.0M
2025-07-03 73.50 73.70 73.40 73.70 0.0M
2025-07-02 73.50 73.50 73.50 73.50 0.0M
2025-07-01 73.10 73.50 73.10 73.50 0.0M
2025-06-30 73.60 73.70 73.60 73.70 0.0M
2025-06-27 73.60 73.60 73.60 73.60 0.0M
2025-06-26 72.40 73.30 72.40 73.30 0.0M
2025-06-25 73.10 73.30 73.10 73.10 0.0M
2025-06-20 73.50 73.50 73.50 73.50 0.0M
2025-06-19 74.00 74.20 73.30 73.30 0.0M
2025-06-18 73.40 74.00 73.10 74.00 0.0M
2025-06-17 74.10 74.10 74.10 74.10 0.0M
2025-06-13 74.40 74.50 74.40 74.50 0.0M
2025-06-12 74.10 74.10 73.30 74.00 0.0M
2025-06-11 75.00 75.00 73.20 73.70 0.0M
2025-06-10 74.80 74.80 73.50 74.00 0.0M
2025-06-09 74.00 74.20 73.90 74.20 0.0M
2025-06-06 74.80 75.00 73.20 74.50 0.0M
2025-06-05 72.60 72.60 72.60 72.60 0.0M
2025-06-04 71.80 72.50 70.10 72.50 0.0M
2025-06-03 73.00 73.00 72.10 72.10 0.0M
2025-06-02 72.40 72.40 72.40 72.40 0.0M
2025-05-29 72.60 72.60 71.60 72.40 0.0M
2025-05-28 72.10 72.50 72.00 72.50 0.0M
2025-05-27 72.90 72.90 71.90 72.10 0.0M
2025-05-26 72.90 72.90 72.90 72.90 0.0M
2025-05-23 72.50 72.50 72.50 72.50 0.0M
2025-05-22 72.00 72.00 71.80 71.80 0.0M
2025-05-21 73.70 73.70 73.70 73.70 0.0M
2025-05-20 71.90 72.00 71.90 72.00 0.0M
2025-05-19 71.10 71.40 71.00 71.40 0.0M
2025-05-16 72.00 72.00 71.70 72.00 0.0M
2025-05-15 71.10 72.70 70.20 71.70 0.0M
2025-05-14 73.60 74.00 73.50 73.70 0.0M
2025-05-13 77.80 77.80 74.70 74.90 0.0M
2025-05-12 76.30 76.50 76.30 76.50 0.0M
2025-05-09 75.50 75.50 75.50 75.50 0.0M
2025-05-08 75.90 76.90 75.90 76.90 0.0M
2025-05-07 76.50 76.50 75.90 75.90 0.0M
2025-05-06 76.70 79.00 76.20 79.00 0.0M
2025-05-05 76.60 77.60 76.00 76.00 0.0M
2025-05-02 76.60 76.60 76.60 76.60 0.0M
2025-04-30 79.20 79.20 77.60 77.60 0.0M
2025-04-29 78.50 79.50 77.50 79.20 0.0M
2025-04-28 72.20 79.40 72.20 78.60 0.0M
2025-04-25 72.70 72.70 71.60 72.20 0.0M
2025-04-24 71.70 71.90 71.70 71.90 0.0M
2025-04-23 70.80 70.80 70.60 70.80 0.0M
2025-04-22 70.10 70.10 68.80 68.90 0.0M
2025-04-21 68.80 70.10 68.80 70.10 0.0M
2025-04-18 71.80 72.00 71.80 71.80 0.0M
2025-04-17 71.50 71.60 71.50 71.60 0.0M
2025-04-16 70.50 71.40 70.00 71.40 0.0M
2025-04-15 74.90 74.90 69.00 70.00 0.0M
2025-04-14 68.50 68.50 68.00 68.40 0.0M
2025-04-11 71.00 71.00 68.30 68.50 0.0M
2025-04-10 68.80 73.10 66.50 73.10 0.1M
2025-04-09 66.60 66.60 65.10 66.50 0.0M
2025-04-08 62.70 68.00 62.70 66.50 0.0M
2025-04-07 68.00 68.00 68.00 68.00 0.0M
2025-04-01 74.60 75.60 74.10 75.60 0.0M
2025-03-31 74.50 75.30 74.50 74.60 0.0M
2025-03-28 78.00 78.00 77.20 77.20 0.0M
2025-03-27 78.70 78.90 78.60 78.70 0.0M
2025-03-26 80.00 80.00 79.00 79.50 0.0M
2025-03-25 79.50 79.80 79.40 79.70 0.0M
2025-03-24 80.50 80.50 79.50 79.60 0.0M
2025-03-21 79.80 80.50 79.60 80.50 0.0M
2025-03-20 81.00 82.00 80.50 80.50 0.0M
2025-03-19 83.90 84.00 83.10 83.80 0.0M
2025-03-18 85.20 85.20 83.60 83.90 0.0M
2025-03-17 81.60 83.50 81.60 83.50 0.0M
2025-03-14 83.30 83.40 80.30 83.20 0.1M
2025-03-13 83.10 84.00 82.90 83.50 0.0M
2025-03-12 83.10 84.80 83.00 83.70 0.0M
2025-03-11 84.20 85.90 83.00 83.00 0.1M
2025-03-10 85.00 86.50 85.00 86.00 0.1M
2025-03-07 83.30 85.00 83.30 84.60 0.1M
2025-03-06 83.50 83.60 83.00 83.00 0.0M
2025-03-05 83.00 83.60 81.50 82.50 0.0M
2025-03-04 81.60 82.50 81.30 82.50 0.0M
2025-03-03 80.80 83.40 80.80 83.30 0.1M
2025-02-27 80.50 83.00 80.30 81.40 0.0M
2025-02-26 78.20 78.20 77.70 77.90 0.0M
2025-02-25 79.00 79.00 78.20 78.20 0.0M
2025-02-24 78.40 79.00 78.10 79.00 0.0M
2025-02-21 78.50 78.50 78.00 78.50 0.0M
2025-02-20 77.40 78.50 77.40 78.50 0.0M
2025-02-19 77.00 78.50 77.00 78.50 0.0M
2025-02-18 77.00 77.00 77.00 77.00 0.0M
2025-02-17 78.00 78.00 76.90 76.90 0.0M
2025-02-14 77.50 78.00 77.50 77.80 0.0M
2025-02-13 76.80 77.80 76.70 77.80 0.0M
2025-02-12 78.00 78.00 77.40 78.00 0.0M
2025-02-11 78.10 78.10 77.50 77.50 0.0M
2025-02-10 79.00 79.40 77.60 79.10 0.0M
2025-02-07 75.50 79.50 75.30 79.40 0.0M
2025-02-06 76.30 76.80 76.30 76.50 0.0M
2025-02-05 76.00 76.00 75.90 75.90 0.0M
2025-02-04 75.00 75.50 75.00 75.00 0.0M
2025-02-03 74.00 74.00 74.00 74.00 0.0M
2025-01-22 74.00 74.00 74.00 74.00 0.0M
2025-01-21 74.20 74.20 74.00 74.00 0.0M
2025-01-20 74.50 74.50 74.50 74.50 0.0M
2025-01-17 74.60 74.60 73.50 73.50 0.0M
2025-01-16 74.00 74.60 74.00 74.60 0.0M
2025-01-14 74.70 75.80 74.70 75.80 0.0M
2025-01-13 76.20 76.20 75.50 75.50 0.0M
2025-01-10 75.50 76.20 75.50 76.20 0.0M
2025-01-09 75.90 75.90 75.60 75.60 0.0M
2025-01-08 75.70 75.90 75.60 75.90 0.0M
2025-01-07 75.90 76.00 75.60 75.70 0.0M
2025-01-06 76.30 76.30 76.00 76.10 0.0M
2025-01-03 75.20 76.30 75.20 76.30 0.0M
2025-01-02 74.80 75.00 74.80 74.80 0.0M