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
2023-12-29 218.00 226.50 217.50 224.50 55.9M
2023-12-28 217.00 219.00 215.50 217.00 19.8M
2023-12-27 216.50 217.00 214.00 215.50 17.1M
2023-12-26 217.00 217.00 213.50 216.00 17.1M
2023-12-25 216.00 219.00 214.50 215.50 23.8M
2023-12-22 217.50 219.00 214.00 215.00 38.6M
2023-12-21 207.00 217.50 204.00 215.50 66.5M
2023-12-20 206.50 212.50 204.00 210.00 70.8M
2023-12-19 205.00 210.00 203.50 203.50 52.9M
2023-12-18 202.50 205.50 199.00 203.00 26.8M
2023-12-15 206.50 207.00 202.50 202.50 31.9M
2023-12-14 204.00 206.00 202.00 205.50 30.2M
2023-12-13 203.00 205.00 200.50 201.00 24.0M
2023-12-12 205.00 206.00 201.00 201.00 21.6M
2023-12-11 208.00 208.00 202.00 204.00 20.9M
2023-12-08 205.00 206.50 202.00 203.00 29.8M
2023-12-07 199.50 203.50 196.00 201.00 27.5M
2023-12-06 199.00 202.00 198.00 199.50 22.1M
2023-12-05 195.50 196.50 192.50 195.00 29.4M
2023-12-04 202.00 202.50 197.50 197.50 27.5M
2023-12-01 201.00 202.00 198.00 200.00 30.4M
2023-11-30 199.00 203.00 197.00 203.00 55.7M
2023-11-29 198.50 202.00 196.00 201.00 37.8M
2023-11-28 196.00 198.00 194.00 197.00 34.6M
2023-11-27 203.00 203.00 193.00 196.50 51.0M
2023-11-24 204.00 205.00 200.00 203.50 31.8M
2023-11-23 208.00 209.50 203.00 203.50 35.3M
2023-11-22 212.00 213.50 208.00 208.50 44.7M
2023-11-21 216.00 219.00 215.00 217.50 48.5M
2023-11-20 210.00 213.00 208.00 212.00 27.1M
2023-11-17 210.00 211.00 207.50 208.50 27.0M
2023-11-16 211.00 215.00 206.50 208.50 38.1M
2023-11-15 214.50 218.00 209.00 209.00 46.6M
2023-11-14 207.50 211.00 205.00 208.50 33.5M
2023-11-13 211.00 214.00 206.00 206.00 69.8M
2023-11-10 217.00 217.50 211.50 213.50 33.3M
2023-11-09 215.50 219.50 213.50 219.00 45.4M
2023-11-08 205.50 220.50 205.00 215.00 71.8M
2023-11-07 205.00 207.00 203.00 204.00 23.3M
2023-11-06 204.00 206.00 202.00 205.50 30.6M
2023-11-03 202.50 205.00 199.00 200.00 38.7M
2023-11-02 199.50 204.00 198.00 201.00 49.5M
2023-11-01 193.00 194.00 188.00 191.00 45.4M
2023-10-31 207.00 208.00 189.00 189.00 71.5M
2023-10-30 204.00 208.00 203.50 206.00 25.0M
2023-10-27 206.00 206.50 201.50 203.00 36.6M
2023-10-26 202.00 206.00 201.00 202.50 43.2M
2023-10-25 210.00 214.00 207.00 210.50 42.2M
2023-10-24 204.00 209.00 200.50 209.00 54.7M
2023-10-23 201.50 207.50 200.00 200.50 43.5M
2023-10-20 206.00 207.50 199.00 204.50 87.1M
2023-10-19 207.00 211.00 203.50 208.50 49.5M
2023-10-18 217.00 218.00 208.00 209.50 91.2M
2023-10-17 224.50 226.50 218.00 221.50 44.9M
2023-10-16 221.50 227.00 221.00 221.50 41.2M
2023-10-13 238.00 240.00 222.00 226.00 81.3M
2023-10-12 235.00 244.00 234.50 238.00 66.0M
2023-10-11 262.00 262.00 238.00 238.00 79.0M
2023-10-06 252.00 258.00 251.00 254.50 58.0M
2023-10-05 252.00 252.50 248.00 249.50 40.1M
2023-10-04 240.00 251.50 239.50 250.50 49.3M
2023-10-03 257.00 257.50 248.00 248.50 48.4M
2023-10-02 245.00 259.00 244.50 254.50 97.9M
2023-09-28 235.00 244.00 235.00 239.50 87.5M
2023-09-27 223.00 230.00 221.50 230.00 37.6M
2023-09-26 227.00 231.50 221.50 221.50 46.4M
2023-09-25 227.50 228.00 222.50 226.00 39.1M
2023-09-22 216.50 227.50 214.50 227.50 49.9M
2023-09-21 213.50 222.00 211.00 219.00 52.6M
2023-09-20 217.00 229.50 215.00 218.50 55.5M
2023-09-19 224.00 227.00 217.00 219.00 40.5M
2023-09-18 227.00 227.50 220.50 222.50 46.1M
2023-09-15 236.00 237.50 232.00 233.00 42.7M
2023-09-14 232.00 237.00 230.50 235.00 48.2M
2023-09-13 225.00 229.00 221.50 228.50 36.5M
2023-09-12 228.00 228.00 221.50 224.00 56.6M
2023-09-11 241.00 242.50 219.00 228.00 98.7M
2023-09-08 249.00 252.50 241.50 242.00 48.2M
2023-09-07 250.00 253.00 248.50 252.00 33.3M
2023-09-06 246.00 254.00 246.00 254.00 47.9M
2023-09-05 243.00 246.00 241.00 245.00 27.1M
2023-09-04 240.50 246.00 238.00 246.00 44.2M
2023-09-01 255.00 255.00 240.50 240.50 57.4M
2023-08-31 246.00 253.50 240.00 253.50 71.7M
2023-08-30 252.00 254.00 248.00 248.50 54.2M
2023-08-29 242.00 247.00 240.00 244.50 54.6M
2023-08-28 245.00 245.50 229.50 238.00 97.0M
2023-08-25 249.50 253.00 241.00 244.00 123.1M
2023-08-24 282.00 282.00 257.50 262.50 160.4M
2023-08-23 260.00 262.00 253.00 262.00 66.3M
2023-08-22 261.00 267.00 256.50 258.50 114.6M
2023-08-21 261.50 263.50 250.50 250.50 89.0M
2023-08-18 271.00 275.00 247.00 256.00 157.5M
2023-08-17 264.00 280.50 263.00 272.50 148.2M
2023-08-16 245.00 270.00 244.00 270.00 133.3M
2023-08-15 250.00 255.50 246.00 246.50 108.0M
2023-08-14 228.00 242.50 223.50 239.00 155.9M
2023-08-11 216.00 228.00 214.00 223.50 111.2M
2023-08-10 220.50 225.00 210.50 210.50 116.1M
2023-08-09 227.00 243.50 226.00 233.50 108.6M
2023-08-08 241.00 249.00 233.50 240.00 129.6M
2023-08-07 226.00 242.00 221.00 242.00 129.1M
2023-08-04 209.00 227.50 206.00 220.00 140.7M
2023-08-02 238.00 242.00 213.50 213.50 166.9M
2023-08-01 230.00 240.50 222.00 237.00 130.1M
2023-07-31 269.50 271.00 238.50 238.50 128.7M
2023-07-28 252.50 264.50 246.50 264.50 93.3M
2023-07-27 265.50 266.50 251.00 252.50 103.3M
2023-07-26 250.00 258.50 244.00 258.50 129.3M
2023-07-25 255.00 266.50 246.50 248.50 160.3M
2023-07-24 231.00 248.50 230.50 248.50 123.4M
2023-07-21 204.00 227.00 202.50 226.00 136.9M
2023-07-20 200.00 211.00 196.50 211.00 92.9M
2023-07-19 208.00 210.00 196.50 198.00 76.8M
2023-07-18 202.50 208.50 193.00 201.50 110.3M
2023-07-17 193.50 202.00 192.00 196.00 62.4M
2023-07-14 203.50 205.50 189.50 198.00 153.0M
2023-07-13 196.50 206.00 189.50 195.00 113.9M
2023-07-12 176.00 189.50 174.50 187.50 97.9M
2023-07-11 167.00 174.00 166.00 173.00 71.4M
2023-07-10 158.50 165.00 157.50 162.50 35.8M
2023-07-07 162.00 166.50 160.00 160.50 51.6M
2023-07-06 166.50 172.50 163.50 165.00 58.6M
2023-07-05 168.50 171.50 162.00 169.50 54.1M
2023-07-04 161.50 175.50 160.50 170.50 101.9M
2023-07-03 155.00 164.50 155.00 160.50 71.0M
2023-06-30 146.50 152.00 145.00 152.00 58.8M
2023-06-29 145.50 147.00 144.00 146.50 28.1M
2023-06-28 144.50 148.00 143.00 144.00 37.9M
2023-06-27 141.00 143.50 138.00 141.50 48.0M
2023-06-26 148.00 148.00 143.00 146.50 52.4M
2023-06-21 146.00 153.00 146.00 151.50 62.4M
2023-06-20 148.50 149.00 142.50 145.00 60.2M
2023-06-19 148.00 151.50 146.00 150.00 35.8M
2023-06-16 147.00 149.00 143.00 149.00 59.4M
2023-06-15 144.50 148.50 141.50 147.00 59.2M
2023-06-14 140.00 141.00 137.50 140.00 42.4M
2023-06-13 133.50 139.50 133.00 138.00 68.9M
2023-06-12 132.00 137.00 128.00 129.00 84.9M
2023-06-09 123.50 132.00 123.00 131.50 77.0M
2023-06-08 122.50 122.50 120.00 120.00 40.9M
2023-06-07 120.00 126.00 119.00 125.00 67.8M
2023-06-06 116.00 119.50 115.50 118.50 28.8M
2023-06-05 118.00 118.50 115.00 117.00 32.3M
2023-06-02 116.50 121.50 115.50 118.00 75.4M
2023-06-01 114.50 115.50 113.00 115.00 30.8M
2023-05-31 117.50 119.50 113.50 116.50 63.1M
2023-05-30 122.00 123.50 113.00 115.00 75.1M
2023-05-29 116.50 117.00 113.00 114.00 43.9M
2023-05-26 119.00 119.50 114.50 115.50 51.5M
2023-05-25 111.50 115.00 109.50 113.50 51.5M
2023-05-24 108.00 108.00 105.00 105.50 22.6M
2023-05-23 105.50 107.50 104.00 107.00 31.9M
2023-05-22 109.00 109.50 104.50 106.00 32.9M
2023-05-19 104.50 110.00 103.50 109.00 53.0M
2023-05-18 101.00 103.00 99.90 102.50 34.9M
2023-05-17 100.50 101.50 98.80 100.50 36.2M
2023-05-16 99.90 102.00 98.10 101.00 57.2M
2023-05-15 102.00 102.00 96.60 97.60 54.1M
2023-05-12 96.30 101.50 95.60 101.50 72.4M
2023-05-11 92.50 93.30 91.90 92.30 16.7M
2023-05-10 92.80 92.80 90.30 91.70 11.9M
2023-05-09 92.50 93.50 91.20 91.80 18.0M
2023-05-08 90.00 91.20 89.00 90.40 13.3M
2023-05-05 89.00 90.10 88.60 89.60 16.1M
2023-05-04 89.50 90.20 88.50 89.00 15.9M
2023-05-03 89.10 89.40 87.90 89.30 19.4M
2023-05-02 86.80 90.00 86.70 89.60 37.0M
2023-04-28 85.30 86.30 85.00 85.90 8.9M
2023-04-27 83.60 85.70 83.50 85.30 11.3M
2023-04-26 82.50 83.40 82.30 83.10 11.0M
2023-04-25 85.00 85.00 82.50 83.70 11.2M
2023-04-24 84.30 85.00 83.50 85.00 10.3M
2023-04-21 86.40 86.40 83.50 84.30 10.7M
2023-04-20 86.10 86.80 84.70 85.50 12.2M
2023-04-19 83.20 88.00 82.90 86.00 29.0M
2023-04-18 81.50 82.80 81.20 82.60 12.2M
2023-04-17 82.10 82.30 80.40 81.30 15.9M
2023-04-14 81.90 83.20 81.10 81.80 40.2M
2023-04-13 89.60 90.40 89.00 89.30 25.3M
2023-04-12 90.60 91.10 89.70 90.90 19.9M
2023-04-11 90.00 90.70 89.60 90.60 12.4M
2023-04-10 89.40 90.00 89.30 89.90 9.9M
2023-04-07 89.30 90.00 89.30 89.80 11.2M
2023-04-06 89.10 90.30 88.90 89.90 11.6M
2023-03-31 89.00 89.90 88.80 89.10 11.1M
2023-03-30 88.10 89.00 87.60 89.00 10.7M
2023-03-29 87.30 88.20 87.20 88.00 7.7M
2023-03-28 87.50 87.60 87.20 87.30 9.4M
2023-03-27 87.50 87.80 86.90 87.50 9.5M
2023-03-24 85.80 87.50 85.80 87.50 16.9M
2023-03-23 85.00 85.80 84.20 85.30 10.0M
2023-03-22 84.20 85.40 84.10 85.00 9.9M
2023-03-21 83.60 84.40 83.20 83.80 6.0M
2023-03-20 83.40 83.80 83.00 83.20 5.5M
2023-03-17 83.20 84.00 82.20 83.20 11.8M
2023-03-16 81.80 83.50 81.70 82.80 13.0M
2023-03-15 81.10 81.80 81.10 81.30 4.3M
2023-03-14 80.60 82.00 80.60 81.20 8.6M
2023-03-13 80.50 82.20 80.00 81.60 8.2M
2023-03-10 81.50 82.00 80.90 81.50 7.7M
2023-03-09 82.20 82.40 81.60 82.20 4.8M
2023-03-08 81.80 82.20 81.50 81.90 3.7M
2023-03-07 81.80 82.00 81.50 82.00 4.4M
2023-03-06 81.00 82.00 80.90 81.70 6.3M
2023-03-03 81.00 81.20 80.40 80.60 3.6M
2023-03-02 80.00 80.80 79.20 80.50 4.9M
2023-03-01 78.50 80.30 78.50 79.80 6.5M
2023-02-24 80.20 81.00 79.90 80.10 10.6M
2023-02-23 79.50 80.40 78.50 80.10 5.3M
2023-02-22 79.30 79.60 78.20 79.20 5.9M
2023-02-21 79.90 80.50 79.90 79.90 4.5M
2023-02-20 78.70 79.90 78.60 79.60 3.3M
2023-02-17 78.50 79.00 78.30 78.90 2.0M
2023-02-16 78.50 79.30 78.50 78.90 4.6M
2023-02-15 79.00 79.10 78.00 78.50 5.0M
2023-02-14 78.50 79.10 78.30 78.80 4.1M
2023-02-13 77.50 78.30 77.10 77.70 5.0M
2023-02-10 77.10 78.20 76.80 77.60 6.2M
2023-02-09 77.70 78.00 77.50 77.50 2.9M
2023-02-08 77.80 78.20 77.40 77.50 5.8M
2023-02-07 76.70 77.90 76.70 77.80 6.1M
2023-02-06 75.90 77.00 75.80 76.40 5.4M
2023-02-03 76.50 76.80 75.50 76.10 3.7M
2023-02-02 76.40 76.60 75.70 76.50 5.4M
2023-02-01 76.00 76.10 75.20 75.90 4.1M
2023-01-31 76.30 76.40 74.70 74.70 9.0M
2023-01-30 76.70 76.90 75.40 76.30 11.7M
2023-01-17 74.40 75.10 74.10 75.00 6.0M
2023-01-16 74.10 74.50 73.80 74.10 4.8M
2023-01-13 74.00 74.30 73.60 73.90 3.6M
2023-01-12 74.00 74.00 73.30 73.50 4.1M
2023-01-11 74.30 74.40 73.30 73.60 5.1M
2023-01-10 73.80 74.00 73.20 74.00 5.3M
2023-01-09 72.60 73.60 72.30 73.60 9.5M
2023-01-06 71.60 72.00 71.20 71.80 3.8M
2023-01-05 72.30 72.60 71.10 71.20 6.4M
2023-01-04 72.40 73.20 72.10 72.10 5.8M
2023-01-03 71.90 72.80 71.60 72.10 8.3M