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
2022-12-30 71.60 72.90 71.50 72.30 6.8M
2022-12-29 71.10 72.00 71.00 71.70 5.9M
2022-12-28 71.10 71.90 70.60 71.80 5.4M
2022-12-27 71.90 71.90 71.30 71.70 3.2M
2022-12-26 71.10 71.90 70.80 71.70 3.2M
2022-12-23 70.80 71.50 70.70 71.20 4.4M
2022-12-22 70.90 71.90 70.70 71.90 21.5M
2022-12-21 69.80 70.50 69.30 70.50 28.4M
2022-12-20 71.80 72.00 70.00 70.20 26.7M
2022-12-19 71.40 72.50 71.20 72.40 22.7M
2022-12-16 71.60 72.10 70.70 72.00 30.3M
2022-12-15 72.50 73.10 72.20 72.60 6.1M
2022-12-14 72.60 72.90 71.80 72.80 4.6M
2022-12-13 72.50 72.60 71.70 72.10 5.7M
2022-12-12 72.30 72.60 71.30 72.50 5.3M
2022-12-09 72.40 72.70 72.00 72.50 5.3M
2022-12-08 71.30 72.30 70.70 71.90 6.6M
2022-12-07 71.90 72.10 71.30 71.50 6.7M
2022-12-06 73.00 73.00 72.20 72.50 7.2M
2022-12-05 71.90 73.60 71.70 73.60 8.7M
2022-12-02 71.50 72.20 71.40 72.10 6.2M
2022-12-01 72.30 72.50 71.80 72.20 6.5M
2022-11-30 71.50 71.90 71.10 71.60 8.5M
2022-11-29 71.00 71.60 70.50 71.50 4.0M
2022-11-28 70.30 71.00 70.30 70.50 6.1M
2022-11-25 72.30 72.30 71.00 71.00 7.4M
2022-11-24 71.40 72.30 71.30 72.10 7.4M
2022-11-23 70.90 71.20 70.60 70.70 4.8M
2022-11-22 70.60 70.70 69.60 70.60 5.3M
2022-11-21 71.60 71.60 70.30 70.50 4.7M
2022-11-18 71.10 72.10 70.80 71.50 7.9M
2022-11-17 71.00 71.10 69.70 70.90 10.4M
2022-11-16 72.10 72.20 71.30 71.30 9.4M
2022-11-15 73.00 73.00 71.70 72.40 10.8M
2022-11-14 71.50 73.80 70.80 73.00 20.4M
2022-11-11 69.40 70.70 69.40 70.50 11.5M
2022-11-10 69.10 69.10 67.80 68.10 6.7M
2022-11-09 68.70 69.20 68.60 69.10 6.3M
2022-11-08 68.20 69.20 67.90 68.10 9.8M
2022-11-07 67.30 67.90 66.90 67.90 7.4M
2022-11-04 66.50 66.80 66.20 66.70 5.9M
2022-11-03 66.80 67.10 66.60 66.80 6.1M
2022-11-02 67.10 67.50 66.30 67.30 7.9M
2022-11-01 67.80 68.00 66.70 67.00 10.2M
2022-10-31 68.00 68.40 66.80 68.40 4.9M
2022-10-28 68.50 68.60 67.50 67.70 4.5M
2022-10-27 68.70 69.30 68.00 68.10 6.2M
2022-10-26 69.20 69.20 68.00 68.30 5.9M
2022-10-25 69.80 69.80 67.80 68.80 7.2M
2022-10-24 69.50 69.80 69.00 69.30 4.6M
2022-10-21 70.10 70.20 68.80 68.80 5.6M
2022-10-20 69.60 70.30 68.70 70.00 11.1M
2022-10-19 70.60 71.50 70.10 70.60 8.4M
2022-10-18 71.60 72.30 69.70 70.70 12.9M
2022-10-17 71.40 72.60 69.50 71.30 11.6M
2022-10-14 73.50 73.70 72.40 72.50 6.1M
2022-10-13 73.80 73.90 72.20 72.50 6.8M
2022-10-12 73.00 73.90 72.50 73.80 6.6M
2022-10-11 74.50 74.60 72.60 73.00 11.0M
2022-10-07 76.40 76.40 74.70 74.80 6.4M
2022-10-06 77.00 77.90 75.90 76.00 8.8M
2022-10-05 77.40 77.40 76.20 76.20 7.1M
2022-10-04 75.20 76.60 74.90 76.20 7.5M
2022-10-03 76.20 76.30 74.10 74.20 6.6M
2022-09-30 78.20 78.20 76.40 77.00 7.4M
2022-09-29 78.00 78.30 76.70 78.20 8.1M
2022-09-28 77.00 77.70 76.30 77.70 7.3M
2022-09-27 76.30 77.60 75.90 77.00 6.3M
2022-09-26 76.30 77.20 76.10 76.50 6.4M
2022-09-23 78.30 78.40 77.10 77.30 4.6M
2022-09-22 78.00 79.00 76.60 79.00 11.0M
2022-09-21 79.30 79.80 78.10 78.60 9.9M
2022-09-20 79.80 80.10 79.20 79.30 8.1M
2022-09-19 79.60 80.30 79.60 79.70 7.1M
2022-09-16 79.00 79.90 78.60 79.50 13.0M
2022-09-15 79.20 80.10 78.30 79.60 8.0M
2022-09-14 79.50 80.00 79.10 79.20 7.7M
2022-09-13 81.10 81.30 80.30 80.70 7.1M
2022-09-12 81.00 81.40 79.40 80.80 6.7M
2022-09-08 79.70 79.80 78.80 79.80 4.1M
2022-09-07 79.00 79.60 78.20 79.30 5.8M
2022-09-06 79.70 80.00 79.10 79.50 6.2M
2022-09-05 78.30 79.80 78.20 79.20 7.5M
2022-09-02 78.30 78.50 77.70 77.90 3.3M
2022-09-01 78.20 78.80 77.50 78.10 6.1M
2022-08-31 78.40 79.30 78.20 79.30 7.2M
2022-08-30 78.00 79.10 77.70 78.60 4.8M
2022-08-29 77.70 78.70 77.50 78.30 5.7M
2022-08-26 79.00 79.20 78.70 79.00 6.2M
2022-08-25 78.70 79.00 78.10 79.00 3.2M
2022-08-24 78.40 78.80 78.10 78.40 3.7M
2022-08-23 79.20 79.20 78.20 78.30 4.4M
2022-08-22 78.80 79.60 78.50 79.50 5.4M
2022-08-19 78.50 79.80 78.30 79.80 5.7M
2022-08-18 78.00 79.00 77.60 79.00 5.8M
2022-08-17 78.20 78.30 77.70 77.80 9.3M
2022-08-16 77.20 78.50 76.00 78.40 14.4M
2022-08-15 80.80 80.80 77.70 77.80 18.1M
2022-08-12 81.60 82.00 80.80 80.90 5.0M
2022-08-11 82.00 82.00 80.90 81.30 6.2M
2022-08-10 79.90 81.60 79.90 81.50 5.6M
2022-08-09 79.60 80.60 79.00 80.50 4.3M
2022-08-08 78.90 79.70 78.40 79.70 5.4M
2022-08-05 79.20 79.30 78.60 79.10 6.0M
2022-08-04 78.70 79.30 78.00 78.30 6.1M
2022-08-03 78.90 78.90 77.80 78.50 7.9M
2022-08-02 78.10 78.70 77.70 78.70 8.2M
2022-08-01 78.80 78.90 77.00 78.40 18.8M
2022-07-29 84.60 84.90 84.10 84.60 12.5M
2022-07-28 84.00 84.40 83.30 84.40 8.3M
2022-07-27 82.50 83.60 82.20 83.40 7.0M
2022-07-26 82.80 83.20 82.00 82.50 3.8M
2022-07-25 82.90 83.00 81.40 83.00 4.7M
2022-07-22 83.30 83.60 82.40 83.00 8.0M
2022-07-21 81.90 83.90 81.70 83.70 11.3M
2022-07-20 81.50 82.00 80.80 81.10 8.7M
2022-07-19 80.70 82.10 80.20 81.10 8.4M
2022-07-18 79.60 80.90 78.80 80.70 7.9M
2022-07-15 80.10 80.70 79.70 79.70 5.4M
2022-07-14 79.30 80.70 79.10 80.30 6.1M
2022-07-13 79.40 79.90 78.50 79.20 7.9M
2022-07-12 77.00 77.40 76.20 76.80 7.5M
2022-07-11 77.40 78.50 76.80 78.00 4.9M
2022-07-08 76.80 78.20 75.80 76.20 10.6M
2022-07-07 75.30 78.20 75.00 77.50 8.6M
2022-07-06 79.90 80.10 75.00 75.00 10.8M
2022-07-05 80.50 81.20 79.20 79.50 5.9M
2022-07-04 79.50 80.40 79.10 79.20 6.8M
2022-07-01 79.20 80.40 79.10 79.30 6.8M
2022-06-30 79.40 80.60 78.60 79.80 9.2M
2022-06-29 80.20 80.60 78.50 80.10 8.2M
2022-06-28 81.30 81.80 80.60 80.90 3.4M
2022-06-27 80.90 81.20 80.40 80.80 4.3M
2022-06-24 80.70 80.70 79.80 80.40 3.9M
2022-06-23 80.20 80.70 78.80 80.00 6.8M
2022-06-22 80.40 80.80 79.00 79.40 5.4M
2022-06-21 80.80 80.80 79.10 80.60 7.0M
2022-06-20 80.00 80.20 78.50 78.90 5.8M
2022-06-17 78.50 81.00 78.50 81.00 10.5M
2022-06-16 81.00 81.40 79.80 79.80 4.9M
2022-06-15 79.50 80.80 79.30 80.00 5.2M
2022-06-14 79.30 80.30 79.10 79.90 5.3M
2022-06-13 79.30 79.90 78.70 79.30 6.7M
2022-06-10 79.60 80.90 79.10 80.40 3.8M
2022-06-09 80.10 80.70 80.10 80.60 3.9M
2022-06-08 80.10 81.30 80.10 80.20 4.2M
2022-06-07 79.50 80.20 78.80 80.00 5.7M
2022-06-06 80.00 80.20 79.30 79.60 5.8M
2022-06-02 79.40 80.20 78.90 79.10 6.7M
2022-06-01 79.40 80.50 79.20 79.90 4.6M
2022-05-31 79.10 80.00 78.50 79.60 11.1M
2022-05-30 78.00 79.30 77.70 79.10 8.6M
2022-05-27 77.00 77.50 76.20 77.20 6.0M
2022-05-26 76.30 76.80 76.10 76.70 6.3M
2022-05-25 75.60 76.20 75.00 75.70 5.3M
2022-05-24 75.60 76.40 74.90 75.00 8.8M
2022-05-23 75.40 76.20 75.00 75.50 8.7M
2022-05-20 75.20 75.60 74.50 74.50 9.5M
2022-05-19 74.80 75.20 74.10 75.10 11.1M
2022-05-18 75.10 76.00 74.90 75.70 15.3M
2022-05-17 76.30 76.40 75.10 75.40 16.3M
2022-05-16 80.50 80.60 76.00 76.40 21.6M
2022-05-13 82.40 82.50 81.10 82.10 7.4M
2022-05-12 82.50 83.20 81.50 82.10 7.1M
2022-05-11 82.60 83.50 82.50 83.00 6.1M
2022-05-10 83.90 84.40 82.50 83.60 6.6M
2022-05-09 84.00 85.60 83.70 84.90 4.1M
2022-05-06 84.50 85.80 84.50 85.60 5.0M
2022-05-05 85.90 86.10 85.40 85.50 4.2M
2022-05-04 83.30 85.30 83.20 85.20 4.4M
2022-05-03 83.70 84.00 82.30 83.60 5.1M
2022-04-28 82.80 83.10 82.10 82.90 4.7M
2022-04-27 83.20 83.80 82.70 83.00 5.5M
2022-04-26 83.30 84.00 82.20 83.90 11.0M
2022-04-25 83.60 84.00 83.00 83.20 9.3M
2022-04-22 84.10 84.90 83.60 84.50 12.0M
2022-04-21 85.70 85.70 84.60 84.60 8.8M
2022-04-20 85.00 85.80 84.30 85.80 13.8M
2022-04-19 85.00 85.70 85.00 85.00 5.2M
2022-04-18 85.30 85.60 84.40 85.20 8.1M
2022-04-15 85.30 85.90 85.10 85.90 5.8M
2022-04-14 86.80 86.90 85.60 85.60 8.7M
2022-04-13 86.80 87.70 86.30 87.70 5.4M
2022-04-12 85.50 86.30 85.20 85.70 6.4M
2022-04-11 85.90 87.80 85.30 85.60 8.2M
2022-04-08 86.00 86.30 85.30 85.90 10.0M
2022-04-07 86.20 86.70 85.70 86.00 10.5M
2022-04-06 86.10 87.10 85.80 87.00 12.0M
2022-04-01 87.20 87.30 86.20 86.50 17.9M
2022-03-31 89.30 89.70 88.10 88.30 15.0M
2022-03-30 90.00 90.30 89.20 89.60 14.1M
2022-03-29 91.00 91.50 90.80 91.30 6.3M
2022-03-28 90.60 91.80 90.40 91.80 5.2M
2022-03-25 91.10 91.50 91.00 91.50 5.0M
2022-03-24 91.90 91.90 91.30 91.80 4.5M
2022-03-23 91.40 92.70 91.20 92.70 4.8M
2022-03-22 92.00 92.10 90.80 91.40 7.4M
2022-03-21 92.50 92.70 91.90 92.00 5.6M
2022-03-18 92.40 92.70 92.00 92.50 10.3M
2022-03-17 93.40 93.60 91.40 92.40 12.0M
2022-03-16 91.00 92.40 90.60 92.00 8.9M
2022-03-15 92.00 92.00 90.70 91.00 5.7M
2022-03-14 92.00 92.50 91.40 92.00 5.2M
2022-03-11 92.70 92.80 91.90 92.00 3.7M
2022-03-10 91.10 93.30 90.90 92.60 10.4M
2022-03-09 89.90 90.40 88.70 89.10 10.6M
2022-03-08 89.30 90.80 88.80 89.60 13.8M
2022-03-07 91.60 91.90 90.00 90.90 11.7M
2022-03-04 92.60 93.30 92.20 92.90 5.2M
2022-03-03 93.70 93.90 93.40 93.60 2.9M
2022-03-02 93.40 93.50 92.40 93.20 5.6M
2022-03-01 94.00 94.90 93.10 93.80 6.0M
2022-02-25 92.60 93.30 91.50 92.90 10.9M
2022-02-24 93.50 93.60 91.30 91.90 14.4M
2022-02-23 94.80 94.80 94.00 94.30 4.1M
2022-02-22 94.40 94.80 92.80 94.80 8.1M
2022-02-21 93.40 95.00 93.20 94.70 4.8M
2022-02-18 92.80 94.30 92.80 94.30 4.6M
2022-02-17 93.80 93.90 92.90 93.20 5.4M
2022-02-16 92.70 93.60 92.40 93.40 6.0M
2022-02-15 92.30 92.80 91.60 92.40 3.5M
2022-02-14 92.90 92.90 91.70 92.60 5.5M
2022-02-11 93.90 94.10 93.40 93.80 5.2M
2022-02-10 95.80 95.80 94.20 95.00 7.4M
2022-02-09 94.60 96.00 94.30 95.70 12.1M
2022-02-08 94.10 94.20 93.60 94.20 6.2M
2022-02-07 92.90 93.80 92.50 93.70 6.2M
2022-01-26 93.00 93.50 92.40 92.90 4.9M
2022-01-25 92.40 93.40 91.90 93.00 9.1M
2022-01-24 92.20 94.00 91.90 94.00 7.1M
2022-01-21 92.50 92.90 91.80 92.90 9.4M
2022-01-20 93.10 93.60 92.50 92.80 8.8M
2022-01-19 92.90 93.90 92.60 93.40 7.4M
2022-01-18 92.20 93.90 92.20 93.40 9.4M
2022-01-17 92.10 92.60 91.60 91.90 5.1M
2022-01-14 92.20 92.50 91.10 92.50 8.3M
2022-01-13 92.40 93.10 91.40 92.20 9.4M
2022-01-12 92.50 92.80 91.50 91.90 5.2M
2022-01-11 92.10 92.30 91.10 92.10 10.9M
2022-01-10 93.50 93.60 91.90 92.50 8.2M
2022-01-07 93.60 94.60 92.20 93.00 9.4M
2022-01-06 93.20 93.50 92.10 93.30 7.5M
2022-01-05 92.90 93.70 92.70 93.50 5.7M
2022-01-04 93.70 94.50 92.80 93.50 8.6M
2022-01-03 95.30 95.80 93.30 93.70 7.8M