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
2022-12-30 54.60 56.60 54.60 56.50 0.0M
2022-12-29 56.10 56.60 56.10 56.50 0.0M
2022-12-28 55.90 56.80 55.00 56.20 0.0M
2022-12-27 53.60 54.90 53.30 54.10 0.0M
2022-12-26 53.50 53.50 52.50 53.10 0.0M
2022-12-23 52.60 52.60 52.60 52.60 0.0M
2022-12-22 53.00 53.10 52.40 52.80 0.0M
2022-12-21 53.00 53.50 53.00 53.10 0.0M
2022-12-20 53.00 53.50 53.00 53.00 0.0M
2022-12-19 53.40 53.40 52.50 52.70 0.0M
2022-12-16 52.50 52.50 52.50 52.50 0.0M
2022-12-15 52.90 53.50 52.80 53.50 0.0M
2022-12-14 53.20 53.30 53.10 53.10 0.0M
2022-12-13 53.60 53.60 53.00 53.00 0.0M
2022-12-12 53.00 53.40 52.90 53.40 0.0M
2022-12-09 52.80 52.80 52.30 52.40 0.0M
2022-12-08 52.60 52.60 52.60 52.60 0.0M
2022-12-07 53.00 53.00 52.70 52.70 0.0M
2022-12-06 52.40 53.30 52.40 52.80 0.0M
2022-12-05 51.90 52.50 51.80 52.40 0.0M
2022-12-02 51.40 51.70 51.40 51.70 0.0M
2022-12-01 51.60 51.60 51.40 51.40 0.0M
2022-11-30 51.40 51.40 51.00 51.40 0.0M
2022-11-29 51.50 51.60 51.00 51.50 0.0M
2022-11-28 51.50 51.70 51.50 51.70 0.0M
2022-11-25 52.00 52.00 52.00 52.00 0.0M
2022-11-24 51.20 51.20 50.80 50.80 0.0M
2022-11-23 51.40 51.40 50.90 50.90 0.0M
2022-11-22 50.70 50.70 50.70 50.70 0.0M
2022-11-21 51.10 51.10 51.00 51.00 0.0M
2022-11-18 51.10 51.10 51.00 51.00 0.0M
2022-11-17 51.10 51.30 51.00 51.00 0.0M
2022-11-16 50.60 51.00 50.10 51.00 0.0M
2022-11-15 50.70 50.70 50.60 50.60 0.0M
2022-11-14 51.00 51.00 51.00 51.00 0.0M
2022-11-11 51.00 51.20 51.00 51.00 0.0M
2022-11-10 51.30 51.30 50.30 51.00 0.0M
2022-11-09 51.20 51.30 51.20 51.30 0.0M
2022-11-08 50.90 51.30 50.90 51.30 0.0M
2022-11-07 51.00 51.00 51.00 51.00 0.0M
2022-11-04 51.00 51.00 51.00 51.00 0.0M
2022-11-03 51.00 51.00 51.00 51.00 0.0M
2022-11-02 51.70 51.70 51.00 51.00 0.0M
2022-10-31 51.00 51.00 50.50 50.50 0.0M
2022-10-27 50.80 52.20 50.80 52.20 0.0M
2022-10-26 50.40 50.60 50.40 50.60 0.0M
2022-10-25 50.80 50.80 50.00 50.00 0.0M
2022-10-24 50.80 50.80 50.80 50.80 0.0M
2022-10-19 50.00 50.80 50.00 50.80 0.0M
2022-10-18 50.80 50.80 50.80 50.80 0.0M
2022-10-17 50.10 50.10 50.00 50.00 0.0M
2022-10-14 50.10 50.10 50.10 50.10 0.0M
2022-10-13 50.70 50.70 50.10 50.10 0.0M
2022-10-12 50.60 50.80 50.40 50.80 0.0M
2022-10-11 51.50 51.50 51.00 51.00 0.0M
2022-10-07 51.00 51.50 50.90 51.50 0.0M
2022-10-06 52.20 52.20 52.20 52.20 0.0M
2022-10-05 52.40 52.50 50.70 51.90 0.0M
2022-10-04 50.50 51.00 50.30 50.80 0.0M
2022-10-03 51.00 51.00 51.00 51.00 0.0M
2022-09-30 50.80 51.00 50.80 51.00 0.0M
2022-09-29 51.00 51.00 50.60 50.80 0.0M
2022-09-28 51.50 51.50 50.20 51.00 0.0M
2022-09-27 53.00 53.00 51.50 52.00 0.0M
2022-09-26 52.30 52.30 51.50 51.50 0.0M
2022-09-23 52.60 52.70 52.20 52.30 0.0M
2022-09-22 54.50 54.50 52.60 52.60 0.0M
2022-09-21 52.60 53.00 52.60 53.00 0.0M
2022-09-20 52.60 52.60 52.50 52.60 0.0M
2022-09-19 53.30 53.30 52.60 52.60 0.0M
2022-09-16 53.00 53.40 53.00 53.30 0.0M
2022-09-15 53.40 53.50 53.40 53.50 0.0M
2022-09-14 52.30 53.50 52.30 53.50 0.0M
2022-09-13 53.40 53.50 52.30 52.30 0.0M
2022-09-12 53.80 54.50 53.40 53.50 0.0M
2022-09-08 52.50 53.40 52.50 52.80 0.0M
2022-09-07 52.30 52.50 52.30 52.50 0.0M
2022-09-06 52.30 52.30 52.20 52.30 0.0M
2022-09-05 51.80 52.30 51.70 52.30 0.0M
2022-09-02 52.00 52.00 51.80 51.80 0.0M
2022-09-01 52.00 52.10 52.00 52.00 0.0M
2022-08-31 52.00 52.30 52.00 52.10 0.0M
2022-08-30 52.00 52.60 51.90 51.90 0.0M
2022-08-29 52.30 52.30 51.80 52.30 0.0M
2022-08-26 51.70 52.80 51.70 52.60 0.0M
2022-08-25 51.80 51.80 51.60 51.70 0.0M
2022-08-24 51.50 52.00 51.50 51.60 0.0M
2022-08-23 50.60 52.10 50.00 51.90 0.0M
2022-08-22 54.00 54.50 54.00 54.50 0.0M
2022-08-19 54.00 54.00 54.00 54.00 0.0M
2022-08-18 53.60 53.60 53.30 53.50 0.0M
2022-08-17 55.00 55.00 55.00 55.00 0.0M
2022-08-16 54.50 54.60 53.50 53.50 0.0M
2022-08-15 54.00 54.00 53.30 53.40 0.0M
2022-08-12 55.00 55.00 53.90 54.00 0.0M
2022-08-11 53.00 53.50 53.00 53.50 0.0M
2022-08-10 53.20 53.20 52.60 52.70 0.0M
2022-08-09 53.00 53.20 53.00 53.20 0.0M
2022-08-08 53.60 53.60 52.50 53.00 0.0M
2022-08-05 53.00 53.00 52.90 52.90 0.0M
2022-08-04 52.70 52.80 52.70 52.70 0.0M
2022-08-03 52.90 53.20 52.70 52.70 0.0M
2022-08-02 53.00 53.00 52.00 52.80 0.0M
2022-08-01 54.20 54.20 53.00 53.00 0.0M
2022-07-29 52.90 53.00 52.60 53.00 0.0M
2022-07-28 52.80 52.90 52.70 52.90 0.0M
2022-07-27 52.30 53.70 52.30 52.90 0.0M
2022-07-26 52.70 52.80 52.30 52.30 0.0M
2022-07-25 52.70 52.80 52.70 52.80 0.0M
2022-07-22 52.60 52.80 52.60 52.80 0.0M
2022-07-21 52.50 52.60 52.50 52.60 0.0M
2022-07-20 52.50 52.50 52.50 52.50 0.0M
2022-07-19 53.00 53.00 52.00 52.50 0.0M
2022-07-18 52.10 53.00 51.80 53.00 0.0M
2022-07-15 53.40 53.40 53.20 53.20 0.0M
2022-07-14 54.20 54.20 54.20 54.20 0.0M
2022-07-13 54.10 54.50 54.10 54.20 0.0M
2022-07-12 54.30 54.60 53.20 54.60 0.0M
2022-07-11 55.90 55.90 54.30 54.30 0.0M
2022-07-08 54.30 54.30 54.30 54.30 0.0M
2022-07-06 55.80 55.80 54.20 54.20 0.0M
2022-07-05 54.10 54.20 54.00 54.20 0.0M
2022-07-04 56.10 56.10 54.90 54.90 0.0M
2022-07-01 54.50 54.60 54.50 54.50 0.0M
2022-06-30 57.20 57.20 55.10 55.10 0.0M
2022-06-29 55.21 55.21 54.81 54.81 0.0M
2022-06-28 57.08 57.08 55.30 55.30 0.0M
2022-06-27 57.08 58.75 55.70 55.70 0.0M
2022-06-24 56.19 57.87 55.50 55.50 0.0M
2022-06-23 55.30 55.40 54.81 54.81 0.0M
2022-06-22 56.68 56.68 55.21 55.21 0.0M
2022-06-21 55.99 57.67 55.99 56.68 0.0M
2022-06-20 57.87 57.87 56.19 56.19 0.0M
2022-06-17 59.15 59.44 57.77 57.77 0.0M
2022-06-16 60.13 60.13 59.44 59.44 0.0M
2022-06-15 61.02 61.02 61.02 61.02 0.0M
2022-06-13 61.51 62.40 61.12 62.40 0.0M
2022-06-10 62.99 62.99 61.61 62.50 0.0M
2022-06-09 60.43 63.09 60.43 62.99 0.0M
2022-06-08 58.66 60.33 58.66 60.33 0.0M
2022-06-07 59.05 59.05 58.36 58.36 0.0M
2022-06-06 58.06 58.26 57.47 57.67 0.0M
2022-06-02 57.97 59.05 57.97 58.16 0.0M
2022-06-01 58.16 60.23 58.16 59.84 0.0M
2022-05-31 58.16 58.16 58.06 58.06 0.0M
2022-05-30 58.16 58.16 58.16 58.16 0.0M
2022-05-27 58.16 58.16 58.16 58.16 0.0M
2022-05-26 58.16 58.26 58.16 58.26 0.0M
2022-05-25 58.16 58.16 58.16 58.16 0.0M
2022-05-24 58.16 58.16 58.06 58.16 0.0M
2022-05-23 58.16 58.16 58.16 58.16 0.0M
2022-05-20 58.26 58.26 57.97 57.97 0.0M
2022-05-19 57.97 58.26 57.97 58.06 0.0M
2022-05-18 58.75 58.85 58.66 58.66 0.0M
2022-05-17 58.56 58.56 58.56 58.56 0.0M
2022-05-16 58.46 58.66 58.46 58.46 0.0M
2022-05-13 58.56 58.56 58.46 58.46 0.0M
2022-05-12 57.87 58.56 57.57 58.56 0.0M
2022-05-11 58.16 58.16 58.16 58.16 0.0M
2022-05-10 57.97 58.85 57.97 58.85 0.0M
2022-05-09 58.16 58.16 57.97 57.97 0.0M
2022-05-06 58.16 58.16 57.18 58.16 0.0M
2022-05-05 58.56 59.15 58.46 58.46 0.0M
2022-05-04 58.36 58.36 58.36 58.36 0.0M
2022-05-03 58.26 58.26 58.26 58.26 0.0M
2022-04-29 58.26 58.26 58.26 58.26 0.0M
2022-04-28 58.16 58.16 58.16 58.16 0.0M
2022-04-27 58.16 58.26 57.97 58.06 0.0M
2022-04-26 58.16 58.46 58.16 58.46 0.0M
2022-04-25 58.66 59.15 58.16 58.16 0.0M
2022-04-22 58.66 58.66 58.66 58.66 0.0M
2022-04-21 58.46 58.95 58.46 58.66 0.0M
2022-04-20 58.66 59.15 58.46 59.15 0.0M
2022-04-19 59.15 59.15 59.15 59.15 0.0M
2022-04-18 58.36 58.36 58.16 58.16 0.0M
2022-04-15 58.85 58.85 58.66 58.66 0.0M
2022-04-14 59.64 59.64 59.25 59.25 0.0M
2022-04-13 57.37 59.15 57.37 59.15 0.0M
2022-04-12 60.43 60.43 60.13 60.13 0.0M
2022-04-11 61.12 61.42 60.23 60.23 0.0M
2022-04-08 61.12 61.12 60.23 60.23 0.0M
2022-04-07 61.71 61.71 61.12 61.12 0.0M
2022-04-06 62.11 62.11 61.61 61.61 0.0M
2022-04-01 63.09 63.29 61.91 61.91 0.0M
2022-03-31 63.58 64.08 63.39 63.39 0.0M
2022-03-30 63.49 63.88 63.49 63.49 0.0M
2022-03-29 64.87 64.87 64.08 64.08 0.0M
2022-03-28 65.06 65.06 65.06 65.06 0.0M
2022-03-25 64.77 64.77 62.89 63.39 0.0M
2022-03-24 64.77 67.03 64.67 64.77 0.0M
2022-03-23 68.81 68.81 67.53 68.22 0.0M
2022-03-22 68.91 68.91 66.54 68.81 0.0M
2022-03-21 68.51 69.01 68.51 68.91 0.0M
2022-03-18 67.03 67.53 67.03 67.53 0.0M
2022-03-17 66.54 67.23 66.44 66.54 0.0M
2022-03-16 67.03 67.03 66.34 66.54 0.0M
2022-03-15 66.05 66.25 66.05 66.15 0.0M
2022-03-14 66.25 67.82 66.25 67.73 0.0M
2022-03-10 67.82 67.82 66.05 66.05 0.0M
2022-03-09 66.25 66.84 66.05 66.84 0.0M
2022-03-08 67.03 67.03 65.46 66.15 0.0M
2022-03-07 67.82 67.82 67.23 67.23 0.0M
2022-03-04 67.92 69.01 67.13 67.53 0.0M
2022-03-03 67.13 67.92 67.03 67.13 0.0M
2022-03-02 66.05 67.53 66.05 67.03 0.0M
2022-03-01 64.47 65.75 64.08 64.96 0.0M
2022-02-25 62.99 64.47 62.99 64.47 0.0M
2022-02-24 63.09 63.29 62.99 62.99 0.0M
2022-02-23 63.39 63.39 63.29 63.39 0.0M
2022-02-22 63.49 63.49 63.29 63.29 0.0M
2022-02-21 63.58 63.58 63.58 63.58 0.0M
2022-02-18 64.57 64.57 64.08 64.57 0.0M
2022-02-17 63.58 64.57 63.58 64.57 0.0M
2022-02-16 64.08 64.08 64.08 64.08 0.0M
2022-02-15 64.08 64.47 64.08 64.08 0.0M
2022-02-14 62.89 63.09 62.89 63.09 0.0M
2022-02-11 64.08 64.08 63.58 63.58 0.0M
2022-02-10 63.09 63.58 63.09 63.58 0.0M
2022-02-09 63.09 63.09 62.70 62.89 0.0M
2022-02-08 63.09 63.09 62.99 62.99 0.0M
2022-02-07 63.09 63.09 63.09 63.09 0.0M
2022-01-26 62.50 63.09 62.40 63.09 0.0M
2022-01-25 62.30 62.50 62.30 62.40 0.0M
2022-01-24 62.20 62.30 62.20 62.30 0.0M
2022-01-21 62.80 62.80 62.80 62.80 0.0M
2022-01-20 62.80 62.80 62.80 62.80 0.0M
2022-01-19 62.89 62.89 62.40 62.40 0.0M
2022-01-18 63.09 63.09 62.80 63.09 0.0M
2022-01-17 62.60 63.39 62.60 63.39 0.0M
2022-01-14 62.60 62.80 62.60 62.60 0.0M
2022-01-13 63.09 63.19 63.09 63.09 0.0M
2022-01-12 63.09 63.19 63.09 63.09 0.0M
2022-01-11 63.19 63.19 62.99 62.99 0.0M
2022-01-10 62.60 63.98 62.60 63.19 0.0M
2022-01-07 63.29 63.39 62.60 62.60 0.0M
2022-01-06 63.19 63.19 63.19 63.19 0.0M
2022-01-05 62.50 63.88 62.20 63.68 0.0M
2022-01-04 64.57 68.81 62.99 63.09 0.0M
2022-01-03 63.78 63.88 63.49 63.49 0.0M