广达

2382
🏛️ 中国台湾 →
300.00
最后更新: 2025-10-03
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
2025-10-03 294.50 300.00 294.00 300.00 40.7M
2025-10-02 292.00 295.00 289.50 294.00 30.8M
2025-10-01 293.00 297.50 285.50 286.50 36.3M
2025-09-30 288.00 298.00 287.50 290.00 41.2M
2025-09-26 287.00 289.00 279.00 285.00 29.6M
2025-09-25 281.50 288.00 280.00 285.00 22.4M
2025-09-24 283.00 284.00 280.00 283.50 29.6M
2025-09-23 283.00 288.00 283.00 286.50 35.2M
2025-09-22 281.50 283.50 279.50 281.00 13.7M
2025-09-19 280.50 285.00 279.50 281.00 27.0M
2025-09-18 275.00 279.50 273.00 279.50 20.5M
2025-09-17 273.50 278.00 273.00 273.00 13.3M
2025-09-16 276.50 277.00 273.00 273.50 16.7M
2025-09-15 275.00 276.50 272.50 276.00 21.9M
2025-09-12 273.00 275.00 272.00 274.00 15.5M
2025-09-11 276.00 276.50 269.00 270.00 29.1M
2025-09-10 266.50 274.00 266.50 273.00 36.7M
2025-09-09 259.00 263.00 256.00 262.50 20.0M
2025-09-08 260.00 262.00 259.00 260.00 13.6M
2025-09-05 258.50 259.50 256.50 258.50 7.7M
2025-09-04 256.00 260.00 256.00 257.00 10.1M
2025-09-03 253.00 255.00 252.50 253.50 14.9M
2025-09-02 257.50 260.00 253.00 253.50 16.1M
2025-09-01 260.50 262.00 255.50 256.00 19.6M
2025-08-29 267.50 268.50 262.50 262.50 13.5M
2025-08-28 268.00 269.00 266.00 266.00 9.8M
2025-08-27 266.50 269.00 265.00 269.00 17.6M
2025-08-26 267.00 267.00 263.00 265.00 21.8M
2025-08-25 263.00 268.00 260.50 268.00 24.7M
2025-08-22 258.50 261.50 256.50 258.50 15.3M
2025-08-21 262.00 263.00 257.00 259.00 25.9M
2025-08-20 266.50 267.00 259.00 259.50 38.2M
2025-08-19 267.50 269.00 266.50 268.00 14.9M
2025-08-18 270.50 271.50 267.00 269.00 20.5M
2025-08-15 272.00 273.50 267.50 270.50 24.7M
2025-08-14 272.00 274.00 268.50 270.50 22.3M
2025-08-13 284.00 285.00 271.00 271.50 66.1M
2025-08-12 291.50 291.50 282.00 283.00 23.0M
2025-08-11 288.50 290.50 283.50 290.00 17.5M
2025-08-08 290.50 293.50 289.00 290.50 16.4M
2025-08-07 288.50 294.00 288.00 289.00 20.9M
2025-08-06 287.00 289.00 285.50 288.50 16.1M
2025-08-05 284.00 288.00 282.00 288.00 24.7M
2025-08-04 281.50 284.00 279.50 281.00 17.3M
2025-08-01 276.00 285.00 276.00 285.00 20.3M
2025-07-31 271.50 285.00 270.00 281.50 48.1M
2025-07-30 269.00 270.00 265.50 270.00 10.4M
2025-07-29 271.50 271.50 265.00 267.50 13.5M
2025-07-28 269.00 272.00 269.00 272.00 14.3M
2025-07-25 270.00 270.50 267.00 268.50 7.9M
2025-07-24 266.00 270.00 265.00 269.00 15.7M
2025-07-23 264.00 265.00 262.50 264.50 15.8M
2025-07-22 273.00 274.00 261.50 262.50 30.2M
2025-07-21 274.50 274.50 271.50 273.50 8.3M
2025-07-18 273.50 276.00 272.50 273.50 12.5M
2025-07-17 273.50 275.00 270.00 271.00 10.4M
2025-07-16 272.00 276.00 271.50 272.50 13.9M
2025-07-15 270.00 273.00 269.00 270.50 16.4M
2025-07-14 271.50 273.50 268.00 269.50 19.6M
2025-07-11 272.50 275.50 270.50 273.00 9.7M
2025-07-10 276.00 276.00 272.50 273.00 13.8M
2025-07-09 273.50 277.00 273.50 276.00 10.5M
2025-07-08 275.50 276.00 272.00 272.00 10.5M
2025-07-07 277.50 279.00 274.00 277.00 7.0M
2025-07-04 282.00 284.00 278.00 278.00 10.5M
2025-07-03 282.50 283.00 279.00 280.00 10.5M
2025-07-02 281.00 282.00 279.00 282.00 9.4M
2025-07-01 277.00 283.50 277.00 281.00 30.5M
2025-06-30 275.00 279.00 271.50 274.50 35.0M
2025-06-27 290.00 290.00 285.00 285.50 22.4M
2025-06-26 294.00 296.00 288.50 290.00 25.3M
2025-06-25 291.00 293.00 289.50 293.00 20.3M
2025-06-24 286.00 291.50 286.00 289.50 26.9M
2025-06-23 275.00 282.00 273.00 282.00 17.5M
2025-06-20 280.50 283.00 279.00 279.50 16.3M
2025-06-19 282.00 285.00 279.00 279.00 13.9M
2025-06-18 282.50 285.50 282.00 283.00 13.0M
2025-06-17 287.00 287.50 283.00 283.00 15.7M
2025-06-16 286.00 287.00 284.00 286.00 9.2M
2025-06-13 283.50 287.50 283.00 287.50 16.7M
2025-06-12 283.00 286.50 281.00 286.50 15.7M
2025-06-11 284.00 284.50 281.00 283.00 13.2M
2025-06-10 276.50 283.50 276.50 283.50 18.7M
2025-06-09 278.00 278.50 274.50 276.00 9.5M
2025-06-06 280.00 280.00 273.50 276.00 15.5M
2025-06-05 283.50 286.50 279.50 281.50 17.3M
2025-06-04 280.00 283.00 279.00 280.00 24.5M
2025-06-03 273.50 276.00 272.50 275.00 18.2M
2025-06-02 270.00 271.50 269.00 271.00 19.2M
2025-05-29 273.00 276.00 271.50 271.50 27.4M
2025-05-28 270.00 272.00 268.00 269.00 16.4M
2025-05-27 266.00 270.00 265.00 266.00 9.1M
2025-05-26 264.00 268.50 263.50 265.50 9.0M
2025-05-23 269.00 269.50 263.00 264.00 10.5M
2025-05-22 268.00 269.00 266.50 267.50 10.7M
2025-05-21 268.00 272.50 267.00 272.00 14.9M
2025-05-20 270.00 272.50 266.50 266.50 11.2M
2025-05-19 273.00 274.00 266.00 266.00 17.0M
2025-05-16 277.00 278.00 274.00 275.00 16.9M
2025-05-15 276.50 278.50 274.50 277.50 35.6M
2025-05-14 268.00 277.00 267.00 276.50 49.8M
2025-05-13 266.00 268.00 261.00 262.00 32.5M
2025-05-12 260.00 262.50 256.00 258.50 20.0M
2025-05-09 253.00 257.00 250.00 256.50 22.7M
2025-05-08 256.00 256.00 251.00 251.50 16.7M
2025-05-07 255.00 257.00 249.50 254.00 19.3M
2025-05-06 246.00 255.00 245.00 254.00 21.9M
2025-05-05 251.00 251.50 245.00 246.50 24.0M
2025-05-02 244.50 251.00 244.00 251.00 31.4M
2025-04-30 239.50 243.00 238.00 238.50 14.9M
2025-04-29 244.00 244.50 242.00 242.50 12.9M
2025-04-28 240.00 248.00 238.50 245.00 30.8M
2025-04-25 238.00 239.00 234.00 235.00 20.4M
2025-04-24 235.00 236.00 230.00 230.00 14.2M
2025-04-23 230.50 236.00 229.00 235.00 25.1M
2025-04-22 228.00 230.50 222.50 223.50 20.2M
2025-04-21 229.00 232.50 228.00 232.00 13.7M
2025-04-18 229.50 231.00 226.50 230.50 13.1M
2025-04-17 226.50 230.00 223.50 230.00 18.7M
2025-04-16 223.00 229.50 223.00 227.00 17.8M
2025-04-15 227.50 232.00 223.00 228.00 32.2M
2025-04-14 225.00 236.00 223.50 228.00 63.9M
2025-04-11 192.50 215.50 190.00 215.50 65.0M
2025-04-10 196.00 196.00 196.00 196.00 6.4M
2025-04-09 192.50 201.00 174.00 178.50 72.9M
2025-04-08 193.00 199.50 189.00 191.50 66.8M
2025-04-07 210.00 210.00 210.00 210.00 8.7M
2025-04-02 235.00 237.00 232.00 233.00 13.0M
2025-04-01 227.00 234.00 227.00 234.00 16.6M
2025-03-31 228.00 232.00 224.00 224.50 38.6M
2025-03-28 242.50 244.50 238.00 241.00 21.9M
2025-03-27 247.00 248.50 245.00 246.00 18.3M
2025-03-26 249.50 252.00 248.00 252.00 10.8M
2025-03-25 251.50 253.50 247.50 249.50 20.3M
2025-03-24 256.50 257.00 249.00 249.50 18.8M
2025-03-21 258.50 259.00 256.00 256.00 11.2M
2025-03-20 256.50 259.00 256.50 257.00 8.8M
2025-03-19 257.50 258.00 252.00 253.50 16.9M
2025-03-18 258.00 262.00 257.50 259.50 13.3M
2025-03-17 260.00 260.50 255.00 255.00 15.8M
2025-03-14 259.00 260.00 256.00 256.50 12.7M
2025-03-13 264.00 265.50 257.50 257.50 15.6M
2025-03-12 256.50 262.00 256.00 259.50 19.9M
2025-03-11 252.00 256.00 248.00 254.50 30.9M
2025-03-10 260.50 264.00 257.00 261.00 18.9M
2025-03-07 256.00 262.00 256.00 258.00 15.0M
2025-03-06 263.00 264.50 260.50 260.50 12.8M
2025-03-05 259.50 263.00 258.00 262.00 19.7M
2025-03-04 248.00 259.00 246.00 258.50 28.8M
2025-03-03 249.00 254.00 248.00 250.50 30.6M
2025-02-27 260.00 260.00 250.00 250.50 36.1M
2025-02-26 247.00 260.50 247.00 260.00 21.4M
2025-02-25 258.00 260.50 254.00 254.50 33.8M
2025-02-24 265.00 266.00 263.00 265.00 15.6M
2025-02-21 266.50 270.00 265.50 270.00 9.8M
2025-02-20 268.50 270.00 266.00 266.50 13.5M
2025-02-19 265.00 271.00 264.00 269.50 23.8M
2025-02-18 261.50 264.50 260.00 264.50 11.7M
2025-02-17 260.00 261.50 260.00 260.50 8.2M
2025-02-14 257.50 262.00 257.50 260.00 16.4M
2025-02-13 256.00 261.00 256.00 260.00 19.3M
2025-02-12 259.00 260.00 256.00 258.00 15.4M
2025-02-11 257.00 262.00 255.00 258.00 27.4M
2025-02-10 253.50 253.50 249.00 252.00 23.4M
2025-02-07 245.00 252.00 244.50 252.00 26.8M
2025-02-06 243.50 246.00 241.00 242.50 26.8M
2025-02-05 235.50 243.00 235.50 240.00 34.3M
2025-02-04 242.00 243.00 235.00 235.00 61.9M
2025-02-03 243.00 246.50 243.00 243.00 61.0M
2025-01-22 270.00 271.50 267.50 269.50 22.1M
2025-01-21 267.00 269.50 265.50 269.00 12.8M
2025-01-20 260.00 268.50 259.50 267.00 24.4M
2025-01-17 261.00 263.50 259.00 260.50 23.2M
2025-01-16 267.00 267.50 260.00 260.00 32.0M
2025-01-15 268.00 272.00 260.00 260.00 32.4M
2025-01-14 267.50 271.00 262.00 269.00 35.0M
2025-01-13 280.00 281.00 270.50 270.50 38.5M
2025-01-10 286.50 289.00 283.00 283.50 17.1M
2025-01-09 295.00 296.50 288.00 288.00 15.6M
2025-01-08 293.50 297.00 292.00 295.00 13.4M
2025-01-07 299.00 299.00 294.50 295.50 22.5M
2025-01-06 293.50 299.00 290.50 294.00 35.7M
2025-01-03 283.00 293.50 279.50 289.00 30.1M
2025-01-02 285.00 289.00 280.00 280.00 16.6M