广越

4438
🏛️ 中国台湾 →
68.50
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 68.80 69.10 68.30 68.50 0.1M
2025-10-02 69.20 69.30 68.50 68.80 0.2M
2025-10-01 70.20 70.20 69.50 69.50 0.1M
2025-09-30 70.20 71.00 70.10 70.10 0.1M
2025-09-26 70.90 70.90 69.60 70.10 0.1M
2025-09-25 70.90 72.00 70.70 70.70 0.1M
2025-09-24 71.30 71.70 70.60 71.10 0.0M
2025-09-23 71.30 71.30 70.20 71.00 0.1M
2025-09-22 71.60 72.00 70.80 71.30 0.1M
2025-09-19 73.30 73.30 71.90 71.90 0.1M
2025-09-18 74.10 74.60 73.00 73.20 0.1M
2025-09-17 74.50 75.40 74.00 74.10 0.1M
2025-09-16 75.40 75.50 74.30 74.50 0.1M
2025-09-15 75.20 75.50 75.20 75.40 0.0M
2025-09-12 76.40 76.50 75.00 75.30 0.1M
2025-09-11 78.50 78.50 75.40 76.40 0.2M
2025-09-10 77.00 80.60 76.30 77.90 0.8M
2025-09-09 74.20 74.20 73.00 73.30 0.1M
2025-09-08 73.50 74.50 73.50 74.20 0.0M
2025-09-05 74.30 74.50 73.30 74.30 0.1M
2025-09-04 72.20 74.00 72.20 73.50 0.1M
2025-09-03 71.70 72.60 71.40 72.60 0.1M
2025-09-02 71.00 73.50 71.00 72.30 0.1M
2025-09-01 70.40 71.40 70.40 71.20 0.1M
2025-08-29 72.00 72.00 70.50 70.60 0.1M
2025-08-28 71.00 72.50 71.00 71.50 0.1M
2025-08-27 70.40 71.20 70.40 71.00 0.0M
2025-08-26 70.50 71.50 70.50 70.70 0.0M
2025-08-25 70.80 71.60 70.60 71.40 0.1M
2025-08-22 70.50 70.80 70.20 70.80 0.0M
2025-08-21 70.20 71.40 70.20 71.00 0.0M
2025-08-20 70.30 70.50 69.80 70.40 0.0M
2025-08-19 70.00 71.00 70.00 70.90 0.0M
2025-08-18 71.40 72.60 70.50 70.50 0.1M
2025-08-15 70.70 71.40 69.50 70.00 0.1M
2025-08-14 69.40 71.40 69.40 71.00 0.1M
2025-08-13 69.60 69.60 68.00 68.80 0.2M
2025-08-12 71.50 71.60 69.50 69.50 0.2M
2025-08-11 73.90 74.50 71.30 72.60 0.2M
2025-08-08 74.30 74.90 73.90 74.70 0.0M
2025-08-07 75.40 75.70 74.30 74.90 0.0M
2025-08-06 74.30 77.00 74.30 75.70 0.1M
2025-08-05 73.80 75.00 73.80 74.80 0.0M
2025-08-04 72.10 74.10 72.10 73.80 0.1M
2025-08-01 71.90 73.00 71.70 72.70 0.1M
2025-07-31 75.10 75.20 71.50 72.10 0.2M
2025-07-30 75.20 75.50 74.10 74.30 0.1M
2025-07-29 76.30 76.80 75.50 75.50 0.0M
2025-07-28 76.70 77.20 76.70 76.80 0.0M
2025-07-25 76.50 77.40 76.20 76.70 0.0M
2025-07-24 75.80 77.10 75.50 76.10 0.0M
2025-07-23 77.20 79.70 77.00 79.00 0.1M
2025-07-22 79.30 79.30 77.30 77.30 0.1M
2025-07-21 78.30 79.00 78.30 78.80 0.1M
2025-07-18 79.90 79.90 79.00 79.20 0.0M
2025-07-17 79.00 79.50 78.30 78.80 0.0M
2025-07-16 79.00 79.20 78.00 78.20 0.0M
2025-07-15 77.90 78.70 77.80 78.00 0.0M
2025-07-14 79.50 79.50 78.20 78.20 0.0M
2025-07-11 78.90 79.70 78.70 79.20 0.0M
2025-07-10 79.00 79.80 78.60 79.00 0.1M
2025-07-09 81.40 83.50 78.70 79.10 0.3M
2025-07-08 77.50 80.70 77.10 80.70 0.1M
2025-07-07 77.50 77.80 77.10 77.50 0.0M
2025-07-04 79.00 79.60 77.50 77.50 0.1M
2025-07-03 79.30 81.00 78.00 78.70 0.2M
2025-07-02 78.00 78.60 77.80 77.90 0.1M
2025-07-01 78.00 79.00 77.10 77.10 0.1M
2025-06-30 78.60 78.60 76.70 77.10 0.0M
2025-06-27 78.50 79.30 78.30 78.60 0.0M
2025-06-26 78.50 79.80 78.50 78.50 0.0M
2025-06-25 78.00 78.30 77.70 78.00 0.0M
2025-06-24 78.10 78.60 77.60 77.60 0.0M
2025-06-23 77.70 77.90 77.00 77.30 0.0M
2025-06-20 79.30 79.30 77.70 77.70 0.0M
2025-06-19 80.30 80.40 79.30 79.30 0.1M
2025-06-18 81.80 82.20 81.10 81.20 0.0M
2025-06-17 79.80 82.50 79.60 81.70 0.1M
2025-06-16 79.50 79.50 79.00 79.30 0.0M
2025-06-13 81.00 81.00 79.30 79.90 0.1M
2025-06-12 82.10 82.10 81.00 81.10 0.1M
2025-06-11 83.90 83.90 80.00 82.20 0.1M
2025-06-10 85.40 85.50 84.00 84.30 0.2M
2025-06-09 83.90 85.50 83.40 84.80 0.1M
2025-06-06 82.40 84.60 82.40 83.80 0.1M
2025-06-05 82.40 84.00 82.40 82.40 0.0M
2025-06-04 83.00 83.40 82.40 82.40 0.0M
2025-06-03 82.40 83.10 82.00 82.40 0.0M
2025-06-02 84.30 84.30 82.00 82.10 0.1M
2025-05-29 84.00 86.20 84.00 85.70 0.3M
2025-05-28 85.20 85.20 82.80 83.50 0.0M
2025-05-27 84.10 84.90 83.60 84.00 0.1M
2025-05-26 84.20 84.90 83.70 84.90 0.1M
2025-05-23 84.30 85.50 84.00 84.10 0.0M
2025-05-22 85.40 85.50 83.90 84.20 0.0M
2025-05-21 84.80 86.20 84.30 85.00 0.0M
2025-05-20 86.50 87.00 84.50 84.50 0.0M
2025-05-19 86.80 88.90 84.50 84.50 0.1M
2025-05-16 86.70 88.50 86.70 87.80 0.1M
2025-05-15 86.70 88.40 85.30 86.50 0.2M
2025-05-14 81.20 86.30 81.10 85.30 0.2M
2025-05-13 81.00 83.10 80.50 81.20 0.1M
2025-05-12 80.50 80.50 79.70 80.00 0.1M
2025-05-09 80.50 82.20 78.80 80.10 0.2M
2025-05-08 79.70 80.20 79.50 79.90 0.0M
2025-05-07 79.10 80.00 79.00 79.10 0.1M
2025-05-06 78.40 81.00 78.40 79.60 0.1M
2025-05-05 84.30 85.10 80.30 80.90 0.2M
2025-05-02 84.60 88.00 84.10 84.30 0.1M
2025-04-30 85.60 85.80 83.60 84.10 0.1M
2025-04-29 83.70 84.40 82.40 84.40 0.1M
2025-04-28 79.10 83.00 79.10 82.90 0.2M
2025-04-25 80.00 80.50 79.40 79.50 0.1M
2025-04-24 80.20 80.20 79.00 79.20 0.1M
2025-04-23 78.30 79.50 78.00 78.80 0.1M
2025-04-22 76.60 77.50 75.30 77.00 0.1M
2025-04-21 81.00 81.00 76.40 77.90 0.2M
2025-04-18 81.10 81.20 80.50 80.50 0.1M
2025-04-17 81.20 82.00 80.50 81.00 0.1M
2025-04-16 83.30 83.30 80.90 82.00 0.1M
2025-04-15 80.50 83.60 80.50 83.40 0.2M
2025-04-14 84.80 85.50 79.90 80.20 0.7M
2025-04-11 85.90 85.90 79.10 85.30 0.8M
2025-04-10 83.10 83.10 83.10 83.10 0.2M
2025-04-09 75.60 75.60 75.60 75.60 0.1M
2025-04-08 83.90 83.90 83.90 83.90 0.1M
2025-04-07 93.20 93.20 93.20 93.20 0.0M
2025-04-02 106.00 106.00 103.50 103.50 0.2M
2025-04-01 104.00 107.50 104.00 105.50 0.2M
2025-03-31 106.00 106.00 103.50 105.00 0.2M
2025-03-28 103.50 108.00 103.50 107.00 0.4M
2025-03-27 104.00 105.00 103.00 104.00 0.2M
2025-03-26 105.00 106.00 105.00 105.00 0.1M
2025-03-25 106.50 107.00 105.00 105.50 0.1M
2025-03-24 105.00 107.00 102.50 105.00 0.2M
2025-03-21 105.00 106.00 104.50 105.00 0.2M
2025-03-20 103.50 105.50 102.50 104.50 0.2M
2025-03-19 101.00 105.00 100.50 102.50 0.5M
2025-03-18 101.50 103.00 100.00 100.00 0.4M
2025-03-17 101.50 102.00 100.50 101.50 0.2M
2025-03-14 101.00 102.50 100.00 101.00 0.1M
2025-03-13 102.50 103.00 101.00 101.00 0.2M
2025-03-12 103.00 103.00 101.00 101.00 0.2M
2025-03-11 103.00 103.50 101.50 102.00 0.3M
2025-03-10 106.00 106.00 103.00 103.50 0.4M
2025-03-07 105.50 106.50 105.00 105.50 0.3M
2025-03-06 107.00 108.00 104.00 105.50 0.8M
2025-03-05 108.50 110.00 108.00 109.50 0.3M
2025-03-04 108.50 108.50 106.00 108.50 0.3M
2025-03-03 108.00 110.00 107.50 109.00 0.3M
2025-02-27 109.00 109.50 107.00 108.00 0.2M
2025-02-26 105.00 108.00 104.00 107.50 0.5M
2025-02-25 103.50 105.00 103.00 104.00 0.2M
2025-02-24 105.00 105.50 103.00 103.50 0.3M
2025-02-21 100.50 107.00 100.00 106.50 0.6M
2025-02-20 100.00 100.50 100.00 100.00 0.1M
2025-02-19 101.00 101.00 100.00 100.00 0.1M
2025-02-18 101.50 101.50 101.00 101.00 0.1M
2025-02-17 101.50 101.50 100.00 100.50 0.0M
2025-02-14 99.80 101.00 99.80 101.00 0.1M
2025-02-13 99.00 100.50 99.00 99.90 0.1M
2025-02-12 98.40 99.00 98.40 98.90 0.1M
2025-02-11 98.50 98.70 98.10 98.40 0.0M
2025-02-10 98.90 98.90 97.70 98.00 0.2M
2025-02-07 98.50 98.50 98.00 98.30 0.0M
2025-02-06 98.10 98.70 98.00 98.40 0.0M
2025-02-05 98.50 98.70 98.20 98.30 0.0M
2025-02-04 98.00 98.40 98.00 98.00 0.0M
2025-02-03 99.00 99.10 97.50 97.70 0.1M
2025-01-22 98.70 99.00 98.40 98.60 0.0M
2025-01-21 98.00 98.40 98.00 98.10 0.0M
2025-01-20 97.90 99.00 97.90 98.00 0.0M
2025-01-17 98.30 98.90 97.80 98.00 0.1M
2025-01-16 97.20 99.50 97.20 98.10 0.1M
2025-01-15 97.40 97.80 97.10 97.10 0.0M
2025-01-14 97.90 97.90 97.10 97.40 0.0M
2025-01-13 97.20 97.40 95.00 96.40 0.2M
2025-01-10 98.10 99.10 97.20 97.40 0.1M
2025-01-09 98.40 98.90 98.00 98.10 0.0M
2025-01-08 98.30 98.70 98.10 98.30 0.0M
2025-01-07 99.70 99.70 98.50 98.60 0.1M
2025-01-06 99.70 100.00 99.60 99.90 0.0M
2025-01-03 101.00 101.00 99.60 99.60 0.1M
2025-01-02 99.50 100.50 99.50 100.00 0.1M