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
2022-12-30 119.00 120.00 118.50 120.00 0.1M
2022-12-29 117.50 118.50 117.00 118.50 0.1M
2022-12-28 120.00 120.00 117.00 118.50 0.2M
2022-12-27 119.50 120.00 118.50 120.00 0.1M
2022-12-26 120.00 120.50 118.50 119.50 0.1M
2022-12-23 120.00 121.00 119.50 119.50 0.0M
2022-12-22 118.50 121.00 118.50 121.00 0.2M
2022-12-21 118.50 119.50 117.00 118.00 0.1M
2022-12-20 118.50 120.00 117.50 118.50 0.2M
2022-12-19 119.50 120.00 118.50 118.50 0.1M
2022-12-16 120.50 120.50 119.00 119.50 0.1M
2022-12-15 121.00 121.00 120.50 120.50 0.1M
2022-12-14 119.00 121.00 119.00 121.00 0.1M
2022-12-13 122.00 122.00 119.00 119.00 0.2M
2022-12-12 121.00 122.00 119.50 122.00 0.2M
2022-12-09 123.50 123.50 121.00 121.00 0.2M
2022-12-08 120.00 124.00 120.00 123.50 0.2M
2022-12-07 122.00 122.00 120.00 120.50 0.2M
2022-12-06 123.00 124.00 121.50 122.00 0.2M
2022-12-05 123.00 123.50 122.50 122.50 0.2M
2022-12-02 122.50 123.50 122.50 123.00 0.2M
2022-12-01 121.50 123.00 121.50 122.50 0.2M
2022-11-30 119.50 122.50 119.50 121.00 0.3M
2022-11-29 119.50 120.50 118.00 120.00 0.2M
2022-11-28 118.00 120.00 117.50 119.50 0.2M
2022-11-25 122.00 122.00 119.00 119.50 0.3M
2022-11-24 121.50 122.00 120.50 122.00 0.1M
2022-11-23 120.50 121.00 119.00 121.00 0.2M
2022-11-22 121.00 122.00 120.00 120.50 0.2M
2022-11-21 121.00 122.50 120.50 121.50 0.1M
2022-11-18 122.50 123.50 120.50 120.50 0.3M
2022-11-17 121.50 123.50 121.50 123.00 0.2M
2022-11-16 125.00 125.50 121.50 121.50 0.4M
2022-11-15 125.00 126.00 124.00 125.00 0.2M
2022-11-14 124.50 126.50 124.00 125.50 0.3M
2022-11-11 125.00 126.00 123.00 123.50 0.6M
2022-11-10 127.00 127.00 122.50 123.50 0.7M
2022-11-09 134.00 135.00 124.50 126.00 1.9M
2022-11-08 133.00 137.50 128.00 132.50 0.8M
2022-11-07 130.00 132.00 129.00 132.00 0.3M
2022-11-04 128.00 129.00 127.50 129.00 0.2M
2022-11-03 126.00 128.50 125.00 127.50 0.2M
2022-11-02 127.00 129.50 127.00 128.00 0.3M
2022-11-01 124.00 129.50 124.00 127.00 0.5M
2022-10-31 121.00 126.50 121.00 125.00 0.6M
2022-10-28 123.00 124.00 119.00 119.50 0.3M
2022-10-27 121.50 123.50 121.00 123.50 0.3M
2022-10-26 119.50 121.50 119.00 121.00 0.3M
2022-10-25 124.50 125.00 119.00 120.50 0.4M
2022-10-24 130.00 130.00 123.50 124.00 0.5M
2022-10-21 131.00 132.00 125.50 127.00 0.7M
2022-10-20 136.50 137.50 129.00 130.00 1.4M
2022-10-19 141.50 143.00 137.50 137.50 0.6M
2022-10-18 142.00 145.00 141.00 141.50 0.7M
2022-10-17 141.00 142.00 138.00 140.00 0.6M
2022-10-14 142.00 144.00 140.50 141.00 0.6M
2022-10-13 144.00 144.50 138.00 139.00 0.9M
2022-10-12 140.50 144.50 138.50 144.00 1.0M
2022-10-11 139.50 142.00 137.50 140.50 1.2M
2022-10-07 146.50 147.00 139.00 139.00 2.1M
2022-10-06 141.50 146.50 141.50 146.00 2.2M
2022-10-05 139.50 143.00 139.50 141.50 1.2M
2022-10-04 139.50 141.50 136.00 140.00 1.4M
2022-10-03 135.50 137.00 132.00 136.50 0.7M
2022-09-30 129.50 135.50 128.00 135.50 0.5M
2022-09-29 124.50 135.00 124.50 134.00 0.8M
2022-09-28 129.00 130.50 122.50 123.50 0.5M
2022-09-27 131.00 131.00 126.50 129.00 0.2M
2022-09-26 127.00 127.50 125.00 127.00 0.3M
2022-09-23 131.00 131.50 127.50 128.50 0.2M
2022-09-22 129.00 131.00 126.50 130.50 0.3M
2022-09-21 130.00 133.50 129.50 130.00 0.5M
2022-09-20 133.50 135.00 126.00 130.50 1.1M
2022-09-19 141.00 141.00 132.00 133.50 0.8M
2022-09-16 141.50 142.00 138.00 141.00 0.7M
2022-09-15 142.50 144.50 140.50 141.50 1.0M
2022-09-14 139.00 143.50 135.50 141.00 1.5M
2022-09-13 137.00 138.00 135.50 137.50 0.7M
2022-09-12 138.00 139.00 133.50 135.50 0.8M
2022-09-08 134.00 139.00 133.50 137.50 0.9M
2022-09-07 134.00 134.00 131.00 134.00 0.2M
2022-09-06 133.50 134.00 130.00 134.00 0.3M
2022-09-05 134.50 137.50 131.00 131.00 0.6M
2022-09-02 131.50 135.50 131.50 134.00 0.6M
2022-09-01 131.00 131.50 130.00 131.50 0.1M
2022-08-31 134.00 136.50 131.00 131.50 0.5M
2022-08-30 128.50 136.50 127.50 134.50 0.5M
2022-08-29 126.00 128.50 126.00 127.50 0.3M
2022-08-26 130.00 132.00 129.00 130.50 0.2M
2022-08-25 127.00 132.00 127.00 130.50 0.5M
2022-08-24 130.00 131.00 128.00 129.50 0.4M
2022-08-23 129.50 132.50 128.50 129.00 0.3M
2022-08-22 132.00 133.00 130.00 131.50 0.3M
2022-08-19 130.00 134.00 129.50 131.50 0.9M
2022-08-18 122.50 128.50 122.50 128.00 0.4M
2022-08-17 120.50 124.00 119.50 122.50 0.1M
2022-08-16 123.00 123.00 118.50 119.50 0.1M
2022-08-15 121.00 124.00 120.50 122.00 0.2M
2022-08-12 119.00 121.00 118.50 120.50 0.2M
2022-08-11 115.00 118.50 114.00 117.50 0.2M
2022-08-10 114.50 114.50 112.00 113.00 0.1M
2022-08-09 114.00 116.00 113.00 115.00 0.0M
2022-08-08 113.50 114.50 112.00 114.00 0.0M
2022-08-05 110.00 116.00 110.00 114.50 0.1M
2022-08-04 109.00 109.00 107.50 109.00 0.0M
2022-08-03 112.50 112.50 109.00 109.50 0.0M
2022-08-02 110.00 111.50 108.50 111.50 0.0M
2022-08-01 110.00 111.50 109.00 111.50 0.0M
2022-07-29 110.00 110.00 108.00 109.00 0.0M
2022-07-28 111.00 111.00 108.50 109.50 0.0M
2022-07-27 112.00 112.00 110.00 111.00 0.0M
2022-07-26 113.00 113.00 109.50 111.50 0.0M
2022-07-25 112.00 112.50 111.50 112.50 0.0M
2022-07-22 111.50 111.50 110.00 111.00 0.0M
2022-07-21 110.50 110.50 109.50 109.50 0.0M
2022-07-20 110.50 110.50 108.50 109.00 0.0M
2022-07-19 108.50 110.00 108.00 109.50 0.0M
2022-07-18 108.00 108.50 105.00 108.50 0.0M
2022-07-15 108.50 108.50 106.00 106.00 0.0M
2022-07-14 107.00 109.00 107.00 108.50 0.0M
2022-07-13 108.50 108.50 105.50 108.50 0.0M
2022-07-12 106.00 106.50 105.00 105.00 0.0M
2022-07-11 106.00 107.50 106.00 106.50 0.0M
2022-07-08 106.00 106.50 105.00 105.50 0.1M
2022-07-07 103.00 104.00 102.00 103.00 0.0M
2022-07-06 104.00 104.00 103.00 103.00 0.1M
2022-07-05 104.00 104.00 102.50 103.00 0.0M
2022-07-04 102.50 104.50 99.80 102.00 0.1M
2022-07-01 107.00 108.50 98.10 102.00 0.4M
2022-06-30 110.00 110.00 106.00 109.00 0.1M
2022-06-29 107.50 109.00 107.50 109.00 0.0M
2022-06-28 110.00 110.00 109.50 109.50 0.0M
2022-06-27 110.00 111.00 109.50 110.50 0.0M
2022-06-24 110.00 110.50 109.00 109.50 0.0M
2022-06-23 111.00 111.00 108.50 109.00 0.0M
2022-06-22 110.00 110.00 106.50 108.50 0.1M
2022-06-21 109.00 110.50 108.50 110.50 0.0M
2022-06-20 110.00 110.50 107.50 107.50 0.0M
2022-06-17 110.00 111.00 109.50 110.00 0.0M
2022-06-16 113.50 113.50 111.50 113.00 0.0M
2022-06-15 111.00 113.00 110.50 112.50 0.0M
2022-06-14 112.00 112.00 109.50 111.00 0.0M
2022-06-13 113.00 113.00 110.50 111.50 0.1M
2022-06-10 114.50 114.50 113.50 113.50 0.1M
2022-06-09 115.00 115.50 114.50 115.50 0.0M
2022-06-08 114.50 115.50 114.50 115.00 0.0M
2022-06-07 115.00 115.00 113.50 114.00 0.0M
2022-06-06 115.50 116.50 114.00 115.00 0.1M
2022-06-02 115.50 117.00 115.00 115.50 0.1M
2022-06-01 113.00 115.50 113.00 115.00 0.0M
2022-05-31 112.50 115.00 111.00 112.50 0.1M
2022-05-30 112.00 112.00 110.50 111.50 0.0M
2022-05-27 110.00 111.50 110.00 111.50 0.0M
2022-05-26 111.50 111.50 110.00 110.50 0.0M
2022-05-25 110.50 110.50 109.00 109.50 0.0M
2022-05-24 110.50 110.50 109.50 109.50 0.0M
2022-05-23 109.00 109.50 109.00 109.50 0.0M
2022-05-20 109.00 109.50 108.50 108.50 0.0M
2022-05-19 109.00 110.00 108.00 108.50 0.0M
2022-05-18 109.50 111.00 108.50 109.00 0.0M
2022-05-17 109.50 110.50 109.50 110.00 0.0M
2022-05-16 109.50 109.50 109.00 109.50 0.0M
2022-05-13 109.00 109.50 109.00 109.50 0.0M
2022-05-12 108.00 108.50 108.00 108.50 0.0M
2022-05-11 109.50 109.50 108.50 109.50 0.0M
2022-05-10 107.50 110.00 107.00 109.50 0.0M
2022-05-09 109.50 109.50 107.50 108.50 0.0M
2022-05-06 110.50 112.00 109.00 110.00 0.1M
2022-05-05 113.00 114.50 113.00 113.00 0.0M
2022-05-04 113.00 115.00 112.50 114.00 0.0M
2022-05-03 109.50 112.50 109.50 112.00 0.0M
2022-04-29 108.50 109.50 108.00 109.50 0.0M
2022-04-28 108.50 109.00 106.50 108.50 0.2M
2022-04-27 108.50 109.00 107.50 109.00 0.1M
2022-04-26 111.00 111.50 110.00 111.50 0.1M
2022-04-25 111.00 111.00 110.50 110.50 0.0M
2022-04-22 113.00 113.50 112.00 112.50 0.0M
2022-04-21 113.50 114.50 113.00 113.50 0.0M
2022-04-20 113.00 114.00 112.50 113.50 0.0M
2022-04-19 112.00 113.00 111.00 113.00 0.0M
2022-04-18 112.00 112.00 110.00 110.50 0.1M
2022-04-15 112.50 113.00 112.00 112.50 0.1M
2022-04-14 116.00 116.00 112.00 113.50 0.1M
2022-04-13 113.00 116.00 113.00 115.50 0.0M
2022-04-12 114.50 115.00 112.50 112.50 0.1M
2022-04-11 117.50 117.50 114.50 115.00 0.0M
2022-04-08 116.50 117.00 115.50 117.00 0.0M
2022-04-07 115.00 119.50 114.00 116.50 0.1M
2022-04-06 114.00 114.50 113.00 113.50 0.0M
2022-04-01 115.00 115.50 114.50 114.50 0.0M
2022-03-31 116.00 118.00 115.50 115.50 0.1M
2022-03-30 116.50 118.00 116.50 118.00 0.0M
2022-03-29 116.00 117.00 116.00 116.50 0.0M
2022-03-28 116.00 116.00 115.00 116.00 0.0M
2022-03-25 119.00 119.00 116.00 116.00 0.0M
2022-03-24 115.50 118.00 115.50 118.00 0.0M
2022-03-23 117.00 119.50 117.00 118.50 0.1M
2022-03-22 116.50 116.50 115.00 116.50 0.0M
2022-03-21 114.00 116.00 114.00 115.00 0.0M
2022-03-18 112.50 114.00 110.50 113.50 0.1M
2022-03-17 114.00 114.00 113.00 113.00 0.1M
2022-03-16 110.50 113.00 110.00 110.50 0.1M
2022-03-15 111.50 111.50 107.00 108.00 0.2M
2022-03-14 113.00 115.00 112.50 112.50 0.1M
2022-03-11 113.00 113.00 111.50 112.50 0.1M
2022-03-10 117.00 117.00 112.50 112.50 0.2M
2022-03-09 118.00 118.00 114.00 115.50 0.2M
2022-03-08 118.50 119.00 115.50 116.00 0.1M
2022-03-07 120.00 120.00 117.00 118.50 0.1M
2022-03-04 121.00 122.50 120.50 122.50 0.0M
2022-03-03 122.50 123.50 121.00 121.50 0.1M
2022-03-02 123.00 123.00 121.00 122.50 0.0M
2022-03-01 122.50 122.50 120.50 122.00 0.0M
2022-02-25 122.00 122.00 118.50 119.00 0.0M
2022-02-24 123.50 123.50 118.00 119.50 0.1M
2022-02-23 122.00 124.00 122.00 122.00 0.0M
2022-02-22 122.50 122.50 121.50 122.00 0.0M
2022-02-21 122.50 126.50 122.50 124.00 0.0M
2022-02-18 123.00 124.50 122.50 124.50 0.0M
2022-02-17 123.00 124.50 123.00 123.50 0.0M
2022-02-16 125.00 125.00 122.50 124.50 0.0M
2022-02-15 123.00 123.50 122.00 122.50 0.0M
2022-02-14 125.00 125.00 122.50 123.50 0.1M
2022-02-11 126.00 128.00 124.50 125.00 0.1M
2022-02-10 129.00 130.50 126.50 127.00 0.1M
2022-02-09 122.00 127.00 122.00 127.00 0.1M
2022-02-08 121.50 122.00 121.00 122.00 0.0M
2022-02-07 119.00 121.50 119.00 121.50 0.0M
2022-01-26 118.50 120.00 118.50 119.00 0.0M
2022-01-25 119.00 121.00 118.00 118.50 0.1M
2022-01-24 120.50 121.00 119.00 121.00 0.1M
2022-01-21 122.00 123.50 122.00 122.00 0.0M
2022-01-20 125.00 126.50 123.00 123.50 0.0M
2022-01-19 125.00 125.50 123.00 125.00 0.1M
2022-01-18 128.00 128.00 125.50 125.50 0.1M
2022-01-17 127.00 128.50 127.00 128.00 0.0M
2022-01-14 129.50 129.50 128.00 129.00 0.0M
2022-01-13 130.00 132.00 129.50 130.00 0.1M
2022-01-12 129.00 129.00 127.00 128.00 0.0M
2022-01-11 130.00 131.00 128.50 128.50 0.0M
2022-01-10 128.00 131.00 128.00 130.00 0.0M
2022-01-07 129.00 130.50 126.00 129.00 0.1M
2022-01-06 129.50 131.00 128.50 129.00 0.0M
2022-01-05 129.00 132.00 129.00 131.50 0.0M
2022-01-04 128.00 131.00 128.00 130.00 0.1M
2022-01-03 129.50 130.50 127.50 128.50 0.1M