恒耀国际

8349
🏛️ 中国台湾 →
47.00
最后更新: 2025-09-26
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
2024-12-31 61.20 61.30 60.60 61.10 0.1M
2024-12-30 61.40 62.00 61.10 61.10 0.0M
2024-12-27 61.60 62.20 61.00 61.40 0.1M
2024-12-26 60.50 61.30 60.40 61.00 0.0M
2024-12-25 60.50 61.00 60.20 60.50 0.0M
2024-12-24 61.10 61.10 60.00 60.10 0.0M
2024-12-23 61.50 61.50 61.10 61.10 0.0M
2024-12-20 62.10 62.10 61.40 61.40 0.0M
2024-12-19 62.00 63.40 61.60 62.10 0.0M
2024-12-18 61.70 62.40 61.60 62.40 0.1M
2024-12-17 61.50 62.00 61.20 61.50 0.0M
2024-12-16 62.50 62.50 61.50 61.50 0.0M
2024-12-13 62.60 62.60 62.10 62.40 0.0M
2024-12-12 63.00 63.00 62.50 62.90 0.0M
2024-12-11 63.00 63.20 62.60 62.90 0.0M
2024-12-10 63.70 63.80 63.00 63.00 0.0M
2024-12-09 64.40 64.40 64.00 64.00 0.0M
2024-12-06 64.40 64.70 64.20 64.50 0.0M
2024-12-05 64.30 64.80 64.30 64.30 0.0M
2024-12-04 64.50 64.50 64.00 64.30 0.0M
2024-12-03 64.10 64.70 64.10 64.50 0.0M
2024-12-02 63.80 64.00 63.60 64.00 0.0M
2024-11-29 63.90 64.20 62.90 63.50 0.0M
2024-11-28 64.90 64.90 63.80 63.90 0.0M
2024-11-27 65.40 65.40 64.60 64.80 0.0M
2024-11-26 65.80 65.80 65.30 65.40 0.0M
2024-11-25 65.60 66.00 65.00 65.50 0.0M
2024-11-22 64.80 65.10 64.60 65.10 0.0M
2024-11-21 64.50 65.00 64.40 65.00 0.0M
2024-11-20 64.40 65.70 64.40 64.60 0.0M
2024-11-19 63.90 64.60 63.80 64.40 0.0M
2024-11-18 64.20 64.20 63.30 63.90 0.0M
2024-11-15 63.50 64.70 63.50 64.00 0.0M
2024-11-14 64.90 64.90 63.60 63.80 0.0M
2024-11-13 64.80 64.90 64.30 64.80 0.0M
2024-11-12 65.40 65.50 64.80 64.80 0.0M
2024-11-11 66.60 66.60 65.10 65.70 0.0M
2024-11-08 65.90 65.90 65.40 65.40 0.0M
2024-11-07 65.00 66.50 65.00 65.50 0.0M
2024-11-06 66.50 66.60 64.90 65.00 0.0M
2024-11-05 66.60 66.90 66.30 66.80 0.0M
2024-11-04 67.60 67.60 66.50 66.60 0.0M
2024-11-01 66.60 67.00 66.30 66.80 0.0M
2024-10-30 67.40 67.90 66.70 66.70 0.0M
2024-10-29 67.50 68.00 67.50 67.70 0.1M
2024-10-28 68.70 69.00 68.00 68.00 0.0M
2024-10-25 69.50 71.80 68.70 68.70 0.0M
2024-10-24 67.40 69.10 67.40 68.50 0.0M
2024-10-23 68.00 68.00 67.60 67.80 0.0M
2024-10-22 68.00 68.60 68.00 68.40 0.0M
2024-10-21 68.80 69.20 68.50 68.60 0.0M
2024-10-18 69.70 69.70 68.30 68.70 0.0M
2024-10-17 69.70 69.90 68.70 69.70 0.0M
2024-10-16 68.20 69.50 67.80 69.50 0.0M
2024-10-15 68.40 68.80 68.10 68.30 0.0M
2024-10-14 69.30 69.50 67.80 68.00 0.0M
2024-10-11 69.90 70.50 69.30 69.50 0.0M
2024-10-09 70.20 70.30 69.90 70.00 0.0M
2024-10-08 70.40 70.80 70.00 70.10 0.0M
2024-10-07 70.60 71.30 70.40 70.80 0.0M
2024-10-04 70.40 70.80 69.90 70.50 0.0M
2024-10-01 69.60 70.50 69.60 70.40 0.0M
2024-09-30 70.00 70.50 69.80 70.10 0.1M
2024-09-27 70.60 71.10 70.20 70.50 0.0M
2024-09-26 71.10 71.40 70.00 70.50 0.0M
2024-09-25 70.60 72.00 70.60 70.90 0.0M
2024-09-24 69.90 71.50 69.90 70.60 0.2M
2024-09-23 69.60 69.80 69.30 69.60 0.0M
2024-09-20 69.80 70.00 69.20 69.60 0.0M
2024-09-19 69.40 69.70 68.80 69.00 0.0M
2024-09-18 69.30 69.70 68.90 69.00 0.0M
2024-09-16 69.80 70.30 69.30 69.50 0.0M
2024-09-13 69.40 70.20 69.20 69.40 0.0M
2024-09-12 69.50 69.70 69.20 69.40 0.0M
2024-09-11 69.20 69.70 69.20 69.60 0.0M
2024-09-10 70.60 70.60 69.00 69.20 0.0M
2024-09-09 69.00 69.40 68.70 69.20 0.0M
2024-09-06 70.60 70.60 69.10 69.20 0.0M
2024-09-05 70.40 70.90 68.90 69.70 0.0M
2024-09-04 72.50 73.20 72.00 72.40 0.0M
2024-09-03 73.30 74.00 73.00 73.20 0.0M
2024-09-02 73.60 74.20 73.60 73.60 0.0M
2024-08-30 74.90 74.90 73.90 73.90 0.0M
2024-08-29 74.80 75.00 74.50 74.80 0.0M
2024-08-28 75.00 75.30 74.60 74.80 0.0M
2024-08-27 74.40 74.80 73.80 74.80 0.0M
2024-08-26 73.30 74.40 73.00 73.90 0.0M
2024-08-23 72.60 73.00 71.80 72.90 0.0M
2024-08-22 72.20 73.60 71.50 72.60 0.0M
2024-08-21 72.20 72.70 72.00 72.20 0.0M
2024-08-20 72.20 73.30 72.20 72.80 0.0M
2024-08-19 72.30 72.90 71.80 72.20 0.0M
2024-08-16 73.00 73.20 72.40 72.40 0.0M
2024-08-15 73.10 73.40 72.50 72.90 0.0M
2024-08-14 73.50 74.00 72.90 73.50 0.0M
2024-08-13 74.30 74.30 73.00 73.40 0.0M
2024-08-12 73.90 75.50 73.00 73.90 0.0M
2024-08-09 73.30 73.80 72.50 73.30 0.0M
2024-08-08 72.70 72.70 71.40 72.30 0.0M
2024-08-07 70.70 72.70 70.70 72.20 0.0M
2024-08-06 71.00 72.60 68.70 70.60 0.0M
2024-08-05 71.80 71.80 69.80 70.10 0.0M
2024-08-02 75.20 75.20 73.30 73.30 0.0M
2024-08-01 76.10 76.60 75.10 75.50 0.0M
2024-07-31 75.30 75.30 74.80 75.10 0.0M
2024-07-30 74.00 75.30 74.00 75.00 0.0M
2024-07-29 75.20 75.80 74.10 74.50 0.0M
2024-07-26 73.60 75.60 73.60 75.20 0.0M
2024-07-23 74.30 76.00 74.30 75.40 0.0M
2024-07-22 74.20 74.20 72.00 73.90 0.0M
2024-07-19 73.90 74.90 72.50 74.00 0.0M
2024-07-18 72.50 73.90 71.50 73.90 0.0M
2024-07-17 73.20 73.70 72.50 72.50 0.0M
2024-07-16 72.00 73.40 72.00 73.20 0.0M
2024-07-15 71.50 72.30 71.20 71.80 0.0M
2024-07-12 71.20 71.70 70.60 70.80 0.0M
2024-07-11 70.40 72.00 70.40 71.20 0.0M
2024-07-10 69.30 70.30 69.30 70.00 0.0M
2024-07-09 69.50 69.90 68.60 69.30 0.0M
2024-07-08 69.80 71.00 69.30 69.70 0.0M
2024-07-05 68.00 70.10 68.00 69.80 0.0M
2024-07-04 67.90 67.90 67.40 67.60 0.0M
2024-07-03 67.50 68.50 67.30 67.40 0.0M
2024-07-02 68.00 68.30 67.30 67.50 0.0M
2024-07-01 68.30 68.70 68.00 68.00 0.0M
2024-06-28 68.30 69.00 67.90 68.30 0.0M
2024-06-27 68.60 69.20 68.10 68.30 0.0M
2024-06-26 67.20 68.80 67.20 68.80 0.0M
2024-06-25 67.00 67.30 66.70 67.20 0.0M
2024-06-24 66.90 67.40 66.90 67.20 0.0M
2024-06-21 67.00 67.60 66.80 66.90 0.0M
2024-06-20 66.70 67.40 66.70 66.90 0.0M
2024-06-19 67.00 67.00 66.60 66.70 0.0M
2024-06-18 67.30 67.40 67.00 67.00 0.0M
2024-06-17 67.60 68.20 67.20 67.30 0.0M
2024-06-14 67.50 68.10 67.50 67.60 0.0M
2024-06-13 67.60 68.30 67.10 67.50 0.0M
2024-06-12 68.70 68.80 66.70 67.60 0.0M
2024-06-11 70.30 70.30 68.60 68.70 0.0M
2024-06-07 69.50 70.30 69.30 70.30 0.0M
2024-06-06 70.50 70.50 69.40 69.80 0.0M
2024-06-05 70.30 70.80 69.60 69.70 0.0M
2024-06-04 69.80 70.50 69.20 69.80 0.0M
2024-06-03 69.80 70.30 69.50 69.80 0.0M
2024-05-31 69.80 70.50 69.80 69.80 0.0M
2024-05-30 71.20 71.20 69.70 69.70 0.0M
2024-05-29 72.50 73.10 71.20 71.20 0.0M
2024-05-28 72.00 72.50 71.70 72.30 0.0M
2024-05-27 74.80 74.80 72.30 72.30 0.0M
2024-05-24 74.50 74.60 73.00 73.80 0.0M
2024-05-23 73.60 74.60 72.50 74.10 0.0M
2024-05-22 72.00 73.60 72.00 72.90 0.0M
2024-05-21 72.20 73.70 72.20 72.80 0.0M
2024-05-20 71.30 73.00 71.30 71.90 0.0M
2024-05-17 71.50 72.20 71.20 71.20 0.0M
2024-05-16 73.20 73.20 71.50 71.50 0.0M
2024-05-15 75.30 75.30 73.00 73.20 0.0M
2024-05-14 75.70 76.50 74.60 74.60 0.0M
2024-05-13 76.60 76.60 74.90 75.10 0.0M
2024-05-10 74.40 78.00 74.40 76.60 0.0M
2024-05-09 74.50 74.60 73.70 74.10 0.0M
2024-05-08 73.80 74.10 72.50 73.80 0.0M
2024-05-07 73.80 74.40 73.10 73.80 0.0M
2024-05-06 73.00 74.00 72.20 73.30 0.0M
2024-05-03 74.10 74.10 71.50 72.20 0.0M
2024-05-02 73.90 74.00 71.20 72.20 0.0M
2024-04-30 73.50 75.50 73.50 74.20 0.0M
2024-04-29 71.30 73.50 71.00 73.10 0.0M
2024-04-26 71.50 71.90 69.90 70.50 0.0M
2024-04-25 70.70 71.00 70.30 70.90 0.0M
2024-04-24 71.00 71.70 70.60 70.70 0.0M
2024-04-23 70.20 71.20 69.50 71.00 0.0M
2024-04-22 71.70 71.70 68.90 69.10 0.0M
2024-04-19 68.40 71.00 67.90 70.80 0.0M
2024-04-18 67.90 68.50 67.60 68.40 0.0M
2024-04-17 65.30 68.00 65.30 67.60 0.0M
2024-04-16 66.30 66.30 64.40 65.30 0.0M
2024-04-15 67.00 67.50 66.20 66.30 0.0M
2024-04-12 66.60 67.10 66.30 67.00 0.0M
2024-04-11 65.00 67.00 65.00 66.60 0.0M
2024-04-10 66.00 66.40 65.00 65.70 0.0M
2024-04-09 67.10 69.20 66.70 67.50 0.0M
2024-04-08 67.20 67.70 66.60 67.00 0.0M
2024-04-03 67.20 67.90 66.90 67.20 0.0M
2024-04-02 68.20 68.50 67.10 67.90 0.0M
2024-04-01 66.70 68.30 66.70 67.90 0.0M
2024-03-29 66.50 67.60 66.00 66.50 0.0M
2024-03-28 66.20 67.90 65.70 66.50 0.0M
2024-03-27 65.90 66.50 65.60 66.20 0.0M
2024-03-26 67.00 67.40 65.10 66.50 0.0M
2024-03-25 66.40 66.80 65.70 66.30 0.0M
2024-03-22 67.20 68.00 66.40 66.40 0.0M
2024-03-21 68.40 68.60 67.00 67.00 0.0M
2024-03-20 66.60 68.40 65.70 68.10 0.0M
2024-03-19 68.10 69.50 66.30 66.60 0.0M
2024-03-18 64.40 69.70 64.30 68.00 0.0M
2024-03-15 62.70 64.10 62.70 63.90 0.0M
2024-03-14 62.50 62.80 62.10 62.30 0.0M
2024-03-13 62.50 63.70 61.50 61.80 0.0M
2024-03-12 61.00 61.30 60.80 61.30 0.0M
2024-03-11 61.50 61.70 60.90 61.30 0.0M
2024-03-08 62.10 62.30 61.20 61.30 0.0M
2024-03-07 61.60 62.30 61.40 61.70 0.0M
2024-03-06 60.80 62.20 60.80 61.40 0.0M
2024-03-05 60.90 60.90 60.60 60.80 0.0M
2024-03-04 61.00 61.10 60.40 60.70 0.0M
2024-03-01 61.20 61.20 60.80 61.10 0.0M
2024-02-29 60.60 61.30 60.50 61.10 0.0M
2024-02-27 60.90 61.30 60.40 60.60 0.0M
2024-02-26 60.60 60.90 60.50 60.70 0.0M
2024-02-23 61.10 61.10 60.50 60.60 0.0M
2024-02-22 61.10 61.20 60.50 60.80 0.0M
2024-02-21 61.70 61.70 60.30 61.10 0.0M
2024-02-20 61.70 62.70 61.10 61.10 0.0M
2024-02-19 60.90 61.50 60.80 61.40 0.0M
2024-02-16 61.00 61.50 60.10 60.70 0.0M
2024-02-15 61.10 61.60 60.50 60.70 0.0M
2024-02-05 60.90 61.00 60.50 60.50 0.0M
2024-02-02 60.90 61.20 60.80 60.80 0.0M
2024-02-01 61.00 61.50 60.90 61.00 0.0M
2024-01-31 61.20 61.80 61.00 61.30 0.0M
2024-01-30 61.80 62.10 61.30 61.40 0.0M
2024-01-29 60.10 62.00 59.80 61.80 0.0M
2024-01-26 60.20 60.30 59.10 59.90 0.0M
2024-01-25 60.80 60.80 60.20 60.20 0.0M
2024-01-24 60.20 60.80 60.00 60.80 0.0M
2024-01-23 60.20 60.50 60.10 60.50 0.0M
2024-01-22 60.50 60.50 60.10 60.30 0.0M
2024-01-19 61.00 61.00 60.10 60.60 0.0M
2024-01-18 60.60 60.70 59.90 60.50 0.0M
2024-01-17 61.10 61.20 60.50 60.70 0.0M
2024-01-16 61.80 62.00 61.00 61.10 0.0M
2024-01-15 62.00 62.90 61.80 62.00 0.0M
2024-01-12 61.80 61.80 61.20 61.80 0.0M
2024-01-11 62.20 63.40 61.70 61.80 0.0M
2024-01-10 62.20 62.70 61.60 61.70 0.0M
2024-01-09 61.60 61.60 60.40 61.50 0.0M
2024-01-08 61.10 61.90 61.00 61.60 0.0M
2024-01-05 61.30 61.30 60.00 61.10 0.0M
2024-01-04 61.10 61.10 60.60 60.90 0.0M
2024-01-03 61.00 61.00 60.70 60.80 0.0M
2024-01-02 61.20 61.20 60.80 61.00 0.0M