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
2021-12-30 62.80 63.39 62.60 63.09 0.0M
2021-12-29 64.08 64.67 62.80 62.80 0.0M
2021-12-28 62.40 62.50 62.30 62.30 0.0M
2021-12-27 62.30 62.30 62.01 62.30 0.0M
2021-12-24 62.30 63.09 62.30 62.89 0.0M
2021-12-23 62.50 63.49 62.50 63.49 0.0M
2021-12-22 62.50 63.09 62.50 62.50 0.0M
2021-12-21 62.50 62.50 62.50 62.50 0.0M
2021-12-20 63.19 63.19 61.81 62.11 0.0M
2021-12-17 63.58 63.58 62.60 63.19 0.0M
2021-12-16 63.09 63.78 62.80 62.80 0.0M
2021-12-15 62.20 62.99 62.11 62.99 0.0M
2021-12-14 64.37 65.06 62.11 62.80 0.0M
2021-12-13 68.32 68.32 65.06 65.95 0.0M
2021-12-10 67.53 67.82 65.26 65.65 0.0M
2021-12-09 64.08 68.32 64.08 68.32 0.0M
2021-12-08 58.16 62.11 58.16 62.11 0.0M
2021-12-07 57.67 57.67 57.18 57.28 0.0M
2021-12-06 58.16 58.26 58.16 58.16 0.0M
2021-12-03 58.85 58.85 58.66 58.66 0.0M
2021-12-02 57.67 57.67 57.28 57.37 0.0M
2021-12-01 57.67 58.16 57.67 58.16 0.0M
2021-11-30 57.77 58.06 57.77 58.06 0.0M
2021-11-29 57.57 57.57 56.19 57.57 0.0M
2021-11-26 58.66 58.75 58.66 58.66 0.0M
2021-11-25 59.94 59.94 58.66 59.64 0.0M
2021-11-24 59.35 59.35 59.35 59.35 0.0M
2021-11-23 59.74 59.84 58.85 58.95 0.0M
2021-11-22 59.25 59.84 59.25 59.84 0.0M
2021-11-19 57.87 59.15 57.87 59.15 0.0M
2021-11-18 59.64 59.64 59.15 59.15 0.0M
2021-11-17 59.64 59.74 58.46 59.74 0.0M
2021-11-16 60.13 61.02 59.74 60.13 0.0M
2021-11-15 59.54 59.74 59.54 59.74 0.0M
2021-11-12 59.35 60.13 58.06 59.74 0.0M
2021-11-11 58.16 60.13 57.77 59.25 0.0M
2021-11-10 56.29 60.63 56.19 58.16 0.0M
2021-11-09 55.01 56.29 55.01 56.29 0.0M
2021-11-08 55.70 56.19 54.81 55.11 0.0M
2021-11-05 55.01 55.01 54.52 54.71 0.0M
2021-11-04 54.81 54.91 54.71 54.91 0.0M
2021-11-03 55.30 55.30 55.01 55.01 0.0M
2021-11-02 55.01 55.30 55.01 55.30 0.0M
2021-11-01 55.21 55.21 54.91 54.91 0.0M
2021-10-29 55.21 55.21 54.71 54.91 0.0M
2021-10-28 54.71 55.21 54.71 55.21 0.0M
2021-10-27 55.21 55.21 55.21 55.21 0.0M
2021-10-26 55.21 55.21 55.21 55.21 0.0M
2021-10-25 55.21 55.21 54.91 55.21 0.0M
2021-10-22 55.21 55.21 55.21 55.21 0.0M
2021-10-21 55.21 55.70 55.21 55.70 0.0M
2021-10-20 55.99 55.99 55.21 55.21 0.0M
2021-10-19 55.99 55.99 55.30 55.50 0.0M
2021-10-18 55.99 56.09 55.99 55.99 0.0M
2021-10-15 55.99 55.99 55.99 55.99 0.0M
2021-10-14 56.19 56.19 56.19 56.19 0.0M
2021-10-13 54.81 56.19 54.81 56.19 0.0M
2021-10-12 55.90 55.90 54.71 54.91 0.0M
2021-10-08 55.90 55.90 55.90 55.90 0.0M
2021-10-07 55.90 55.90 55.90 55.90 0.0M
2021-10-06 55.60 55.90 55.60 55.90 0.0M
2021-10-05 55.90 55.90 55.90 55.90 0.0M
2021-10-04 56.09 56.09 55.80 55.90 0.0M
2021-10-01 56.19 56.68 55.99 56.09 0.0M
2021-09-30 56.39 56.59 56.39 56.59 0.0M
2021-09-29 56.29 56.29 56.29 56.29 0.0M
2021-09-28 56.29 56.29 55.70 56.29 0.0M
2021-09-27 56.19 56.39 56.19 56.29 0.0M
2021-09-24 56.09 56.19 56.09 56.19 0.0M
2021-09-23 56.19 56.19 56.19 56.19 0.0M
2021-09-22 55.99 56.09 55.99 56.09 0.0M
2021-09-17 55.80 55.80 55.80 55.80 0.0M
2021-09-16 54.71 55.80 54.71 55.80 0.0M
2021-09-15 55.21 55.21 55.21 55.21 0.0M
2021-09-14 55.99 55.99 55.99 55.99 0.0M
2021-09-13 55.99 55.99 55.99 55.99 0.0M
2021-09-10 54.71 56.49 54.71 55.99 0.0M
2021-09-09 54.71 54.91 54.71 54.71 0.0M
2021-09-08 54.91 54.91 54.32 54.32 0.0M
2021-09-07 54.71 54.91 54.71 54.91 0.0M
2021-09-06 54.91 54.91 54.52 54.52 0.0M
2021-09-03 54.91 55.01 54.52 54.91 0.0M
2021-09-02 54.52 54.52 54.42 54.42 0.0M
2021-09-01 54.71 54.81 54.71 54.81 0.0M
2021-08-31 54.91 54.91 54.22 54.71 0.0M
2021-08-27 54.12 54.91 54.12 54.91 0.0M
2021-08-26 54.22 54.22 54.22 54.22 0.0M
2021-08-25 53.83 54.12 53.83 54.12 0.0M
2021-08-24 53.33 55.21 53.33 55.01 0.0M
2021-08-23 54.71 55.50 53.33 53.73 0.0M
2021-08-20 54.42 54.42 53.83 54.22 0.0M
2021-08-19 54.32 54.32 54.32 54.32 0.0M
2021-08-18 54.91 55.21 54.91 55.21 0.0M
2021-08-17 55.80 55.80 54.32 54.42 0.0M
2021-08-16 55.21 55.70 54.22 55.40 0.0M
2021-08-13 55.40 56.59 55.21 56.19 0.0M
2021-08-12 54.81 56.68 54.81 56.68 0.0M
2021-08-11 55.11 55.11 54.91 55.01 0.0M
2021-08-10 54.91 55.90 54.91 55.01 0.0M
2021-08-09 55.11 55.40 54.61 54.91 0.0M
2021-08-06 55.70 56.09 54.61 54.61 0.0M
2021-08-05 55.01 55.01 54.52 54.52 0.0M
2021-08-04 54.71 54.71 54.61 54.71 0.0M
2021-08-03 54.52 54.71 54.52 54.71 0.0M
2021-08-02 54.81 55.01 54.71 54.71 0.0M
2021-07-30 55.01 55.01 55.01 55.01 0.0M
2021-07-29 55.01 55.01 54.81 55.01 0.0M
2021-07-28 54.81 54.91 54.81 54.91 0.0M
2021-07-27 56.19 56.19 55.21 55.60 0.0M
2021-07-26 54.81 55.99 54.71 55.99 0.0M
2021-07-23 54.81 55.70 54.81 55.70 0.0M
2021-07-22 55.80 55.90 55.70 55.70 0.0M
2021-07-21 56.19 56.19 54.71 55.90 0.0M
2021-07-20 56.29 56.29 56.29 56.29 0.0M
2021-07-19 56.19 56.39 56.19 56.29 0.0M
2021-07-16 56.68 57.08 56.68 57.08 0.0M
2021-07-15 56.39 57.28 56.29 57.18 0.0M
2021-07-14 56.59 56.78 56.29 56.39 0.0M
2021-07-13 57.18 57.67 56.59 56.59 0.0M
2021-07-12 57.87 57.87 56.49 57.18 0.0M
2021-07-09 57.28 57.28 56.39 56.88 0.0M
2021-07-08 56.09 56.98 56.09 56.68 0.0M
2021-07-07 55.99 56.78 55.99 56.78 0.0M
2021-07-06 57.97 57.97 56.49 56.59 0.0M
2021-07-05 56.19 58.16 56.09 57.67 0.0M
2021-07-02 56.98 56.98 56.19 56.19 0.0M
2021-07-01 56.39 56.78 55.50 56.78 0.0M
2021-06-30 58.06 58.16 56.19 56.98 0.0M
2021-06-29 55.99 56.88 55.99 56.49 0.0M
2021-06-28 55.99 56.49 55.80 56.19 0.0M
2021-06-25 56.68 56.68 55.80 55.80 0.0M
2021-06-23 55.80 56.98 55.80 56.19 0.0M
2021-06-22 55.99 55.99 55.70 55.70 0.0M
2021-06-21 56.59 56.59 55.80 55.90 0.0M
2021-06-18 57.28 57.28 56.78 56.78 0.0M
2021-06-17 56.49 57.18 56.49 57.18 0.0M
2021-06-16 57.28 57.28 57.18 57.18 0.0M
2021-06-15 56.68 57.18 56.68 57.18 0.0M
2021-06-11 57.37 57.37 56.68 56.68 0.0M
2021-06-10 57.97 57.97 56.59 57.18 0.0M
2021-06-09 56.59 56.59 56.29 56.39 0.0M
2021-06-08 56.59 56.78 56.39 56.78 0.0M
2021-06-07 56.19 57.08 56.19 56.49 0.0M
2021-06-04 56.68 56.68 56.19 56.59 0.0M
2021-06-03 57.18 57.18 56.59 56.98 0.0M
2021-06-02 56.98 56.98 56.19 56.29 0.0M
2021-06-01 57.18 57.87 56.68 57.08 0.0M
2021-05-31 57.77 58.66 57.57 57.67 0.0M
2021-05-28 58.16 58.66 57.97 58.66 0.0M
2021-05-27 56.98 58.16 56.98 58.16 0.0M
2021-05-26 55.99 57.97 55.99 56.98 0.0M
2021-05-25 56.29 56.39 56.09 56.09 0.0M
2021-05-24 56.78 57.18 55.70 56.98 0.0M
2021-05-21 56.98 57.18 56.59 57.18 0.0M
2021-05-20 56.68 57.08 56.68 56.98 0.0M
2021-05-19 57.28 57.67 56.78 57.67 0.0M
2021-05-18 55.80 58.16 55.80 58.16 0.0M
2021-05-17 57.18 57.18 53.83 56.98 0.0M
2021-05-14 56.29 57.28 55.70 56.98 0.0M
2021-05-13 55.70 57.18 54.32 55.70 0.0M
2021-05-12 59.15 59.15 54.71 55.90 0.0M
2021-05-11 61.42 62.60 60.13 60.13 0.0M
2021-05-10 62.11 62.70 60.63 62.60 0.0M
2021-05-07 60.23 62.11 60.23 61.71 0.0M
2021-05-06 61.12 61.32 60.13 60.23 0.0M
2021-05-05 60.92 61.61 60.33 60.33 0.0M
2021-05-04 61.22 62.80 58.95 60.13 0.0M
2021-05-03 65.56 65.56 60.23 61.71 0.0M
2021-04-29 64.87 66.05 64.27 65.56 0.0M
2021-04-28 64.96 65.16 63.88 64.87 0.0M
2021-04-27 63.98 63.98 63.49 63.58 0.0M
2021-04-26 64.37 65.75 63.19 63.68 0.0M
2021-04-23 65.06 65.56 64.18 64.37 0.0M
2021-04-22 67.73 68.22 64.67 64.77 0.0M
2021-04-21 67.13 68.22 67.03 67.23 0.0M
2021-04-20 67.03 70.78 65.85 69.01 0.0M
2021-04-19 66.54 68.81 66.54 67.13 0.0M
2021-04-16 68.71 70.98 68.71 69.89 0.0M
2021-04-15 67.03 70.09 67.03 69.50 0.0M
2021-04-14 72.26 72.26 64.77 67.82 0.0M
2021-04-13 74.33 75.61 69.60 71.96 0.0M
2021-04-12 78.17 79.26 73.94 74.23 0.0M
2021-04-09 81.62 81.62 76.89 77.88 0.0M
2021-04-08 82.81 83.40 81.33 81.53 0.0M
2021-04-07 85.17 85.17 81.13 83.40 0.0M
2021-04-06 77.09 85.96 75.22 85.96 0.0M
2021-04-01 84.78 84.78 76.89 78.17 0.0M
2021-03-31 83.70 83.70 80.84 83.70 0.0M
2021-03-30 74.92 76.10 72.95 76.10 0.0M
2021-03-29 69.01 69.20 67.03 69.20 0.0M
2021-03-26 56.88 62.99 56.09 62.99 0.0M
2021-03-25 60.13 61.02 60.04 60.73 0.0M
2021-03-24 59.44 61.91 59.44 60.04 0.0M
2021-03-23 59.64 60.43 59.15 59.84 0.0M
2021-03-22 59.35 59.84 58.56 59.64 0.0M
2021-03-19 59.94 60.13 58.66 59.15 0.0M
2021-03-18 59.74 61.32 59.64 60.13 0.0M
2021-03-17 62.80 63.19 59.94 61.02 0.0M
2021-03-16 57.87 63.29 57.87 62.80 0.0M
2021-03-15 57.67 58.46 56.39 57.57 0.0M
2021-03-12 60.53 60.53 56.19 57.67 0.0M
2021-03-11 57.37 60.13 55.70 60.13 0.0M
2021-03-10 53.14 54.71 53.04 54.71 0.0M
2021-03-09 49.29 49.78 49.29 49.78 0.0M
2021-03-08 49.29 49.29 48.80 48.80 0.0M
2021-03-05 49.14 49.29 49.14 49.19 0.0M
2021-03-04 49.19 49.19 49.14 49.14 0.0M
2021-03-03 49.39 49.39 49.29 49.29 0.0M
2021-03-02 49.78 49.78 49.29 49.29 0.0M
2021-02-26 49.78 49.78 49.78 49.78 0.0M
2021-02-25 49.49 49.88 49.29 49.88 0.0M
2021-02-24 48.99 49.49 48.80 49.49 0.0M
2021-02-23 49.29 49.78 49.29 49.29 0.0M
2021-02-22 49.49 49.49 48.90 49.29 0.0M
2021-02-19 49.29 50.18 49.24 50.18 0.0M
2021-02-18 49.19 49.29 48.90 49.29 0.0M
2021-02-17 49.39 49.39 49.29 49.29 0.0M
2021-02-05 49.29 49.29 49.04 49.09 0.0M
2021-02-04 49.29 49.29 48.99 48.99 0.0M
2021-02-03 50.08 50.08 50.08 50.08 0.0M
2021-02-02 49.14 50.57 49.14 50.57 0.0M
2021-02-01 48.80 50.67 48.80 50.67 0.0M
2021-01-29 50.47 50.47 49.09 49.09 0.0M
2021-01-28 49.09 49.29 49.09 49.29 0.0M
2021-01-26 49.29 49.29 49.29 49.29 0.0M
2021-01-22 50.08 50.08 50.08 50.08 0.0M
2021-01-21 49.19 50.08 49.19 50.08 0.0M
2021-01-20 49.19 49.19 49.19 49.19 0.0M
2021-01-19 49.78 49.78 48.80 49.29 0.0M
2021-01-18 50.28 50.87 50.28 50.77 0.0M
2021-01-15 50.28 50.28 50.28 50.28 0.0M
2021-01-14 50.28 50.57 50.28 50.47 0.0M
2021-01-13 50.97 50.97 50.97 50.97 0.0M
2021-01-12 49.78 49.98 49.24 49.98 0.0M
2021-01-11 50.28 50.77 50.28 50.77 0.0M
2021-01-08 49.29 50.37 48.99 50.37 0.0M
2021-01-07 50.67 50.67 50.67 50.67 0.0M
2021-01-06 50.77 50.77 50.18 50.77 0.0M
2021-01-05 50.18 50.47 50.18 50.47 0.0M
2021-01-04 50.67 50.67 50.37 50.37 0.0M