欣欣大众

2901
🏛️ 中国台湾 →
25.70
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
2023-12-29 26.85 27.00 26.80 26.80 0.0M
2023-12-28 26.55 27.25 26.55 26.85 0.0M
2023-12-27 26.55 26.55 26.55 26.55 0.0M
2023-12-26 26.50 26.55 26.35 26.55 0.0M
2023-12-25 26.20 26.35 26.15 26.35 0.0M
2023-12-22 26.50 26.50 26.15 26.20 0.0M
2023-12-21 26.35 26.50 26.30 26.40 0.0M
2023-12-20 26.10 26.35 26.10 26.35 0.0M
2023-12-19 26.20 26.20 26.10 26.15 0.0M
2023-12-18 26.05 26.20 26.05 26.20 0.0M
2023-12-15 26.15 26.20 26.05 26.20 0.0M
2023-12-14 26.05 26.25 26.05 26.15 0.0M
2023-12-13 26.10 26.45 26.00 26.05 0.1M
2023-12-12 26.25 26.25 26.05 26.20 0.0M
2023-12-11 26.30 26.35 26.00 26.25 0.0M
2023-12-08 26.55 26.55 26.15 26.35 0.0M
2023-12-07 26.30 26.40 26.20 26.40 0.0M
2023-12-06 26.10 26.15 26.10 26.10 0.0M
2023-12-05 26.05 26.10 26.05 26.10 0.0M
2023-12-04 26.05 26.20 26.00 26.05 0.0M
2023-12-01 26.30 26.30 26.20 26.20 0.0M
2023-11-30 26.25 26.25 26.00 26.20 0.0M
2023-11-29 26.00 26.25 25.75 26.25 0.0M
2023-11-28 26.65 26.65 26.05 26.30 0.0M
2023-11-27 26.15 26.30 26.00 26.00 0.0M
2023-11-24 26.40 26.40 26.00 26.00 0.0M
2023-11-23 26.40 26.60 26.40 26.40 0.0M
2023-11-22 26.90 26.90 26.90 26.90 0.0M
2023-11-21 26.65 26.85 26.50 26.75 0.0M
2023-11-20 26.60 26.95 26.60 26.70 0.0M
2023-11-17 26.40 26.60 26.25 26.60 0.0M
2023-11-16 25.80 26.45 25.75 26.40 0.0M
2023-11-15 25.80 25.80 25.55 25.65 0.1M
2023-11-14 26.25 26.25 25.60 25.90 0.1M
2023-11-13 26.50 26.55 26.20 26.40 0.0M
2023-11-10 27.05 27.05 26.20 26.50 0.0M
2023-11-09 26.60 26.80 26.30 26.35 0.0M
2023-11-08 26.95 27.00 26.60 26.60 0.0M
2023-11-07 26.60 27.50 26.20 26.85 0.0M
2023-11-06 26.10 26.50 26.10 26.50 0.0M
2023-11-03 26.65 26.85 26.15 26.15 0.0M
2023-11-02 26.55 26.60 26.55 26.55 0.0M
2023-11-01 26.60 26.60 26.30 26.40 0.0M
2023-10-31 26.30 26.30 26.00 26.30 0.0M
2023-10-30 26.30 26.30 26.00 26.30 0.0M
2023-10-27 26.25 26.70 26.05 26.30 0.0M
2023-10-26 26.05 26.30 25.80 26.00 0.0M
2023-10-25 26.85 26.85 26.40 26.50 0.0M
2023-10-24 26.50 26.70 26.50 26.65 0.0M
2023-10-23 26.40 26.90 26.40 26.90 0.0M
2023-10-20 27.10 27.10 26.90 27.00 0.0M
2023-10-19 26.85 27.20 26.85 27.00 0.0M
2023-10-18 27.80 27.80 27.00 27.15 0.0M
2023-10-16 27.60 27.60 26.85 27.30 0.0M
2023-10-13 27.15 27.15 26.50 26.90 0.0M
2023-10-12 27.00 27.20 26.80 27.05 0.0M
2023-10-11 26.25 27.00 26.25 27.00 0.0M
2023-10-06 27.00 27.40 26.35 27.00 0.1M
2023-10-05 26.80 27.00 26.50 27.00 0.1M
2023-10-04 26.00 26.80 26.00 26.80 0.0M
2023-10-03 26.20 26.80 26.20 26.50 0.0M
2023-10-02 26.70 26.70 26.40 26.70 0.0M
2023-09-28 26.90 26.95 26.90 26.95 0.0M
2023-09-27 26.50 27.05 26.50 26.90 0.0M
2023-09-26 26.20 26.95 25.50 26.95 0.0M
2023-09-25 26.35 26.50 26.35 26.50 0.0M
2023-09-22 26.20 26.60 26.20 26.60 0.0M
2023-09-21 26.05 26.40 26.05 26.20 0.0M
2023-09-20 26.60 26.65 26.35 26.60 0.0M
2023-09-19 26.80 26.80 26.25 26.60 0.0M
2023-09-18 26.85 27.00 26.65 26.80 0.0M
2023-09-15 26.50 26.60 26.20 26.50 0.0M
2023-09-14 26.10 27.00 26.10 26.30 0.0M
2023-09-13 25.80 26.10 25.80 26.10 0.0M
2023-09-12 26.10 26.15 25.70 26.10 0.0M
2023-09-11 25.50 25.65 25.30 25.65 0.0M
2023-09-08 25.40 26.00 25.40 25.50 0.0M
2023-09-07 25.35 25.55 25.35 25.40 0.0M
2023-09-06 25.60 25.60 25.35 25.40 0.0M
2023-09-05 25.45 25.55 25.40 25.55 0.0M
2023-09-04 26.20 26.20 25.65 25.75 0.0M
2023-09-01 25.65 25.65 25.50 25.55 0.0M
2023-08-31 25.50 25.50 25.40 25.50 0.0M
2023-08-30 26.00 26.00 25.50 25.50 0.0M
2023-08-29 25.20 25.55 25.20 25.40 0.0M
2023-08-28 25.60 25.60 25.55 25.55 0.0M
2023-08-25 25.45 25.60 25.45 25.55 0.0M
2023-08-24 25.95 25.95 25.20 25.50 0.0M
2023-08-23 25.30 25.35 25.25 25.25 0.0M
2023-08-22 25.05 25.45 25.05 25.45 0.0M
2023-08-21 25.25 25.80 25.05 25.20 0.0M
2023-08-18 26.05 26.05 25.25 25.50 0.0M
2023-08-17 25.70 25.70 25.50 25.50 0.0M
2023-08-16 25.60 25.70 25.55 25.55 0.0M
2023-08-15 25.30 25.70 25.30 25.70 0.0M
2023-08-14 25.60 25.70 25.50 25.70 0.0M
2023-08-11 25.25 25.85 25.20 25.85 0.0M
2023-08-10 25.70 25.70 25.05 25.60 0.1M
2023-08-09 25.30 25.70 25.25 25.70 0.0M
2023-08-08 25.55 25.80 25.45 25.80 0.0M
2023-08-07 26.00 26.15 25.65 25.80 0.0M
2023-08-04 25.90 25.90 25.65 25.80 0.0M
2023-08-02 25.80 26.00 25.60 25.80 0.0M
2023-08-01 25.30 25.85 25.30 25.80 0.0M
2023-07-31 25.55 26.00 25.55 25.65 0.0M
2023-07-28 25.55 25.80 25.50 25.55 0.0M
2023-07-27 25.40 25.85 25.40 25.85 0.0M
2023-07-26 25.60 25.75 25.35 25.35 0.0M
2023-07-25 25.75 25.75 25.75 25.75 0.0M
2023-07-24 25.80 25.80 25.20 25.40 0.0M
2023-07-21 25.70 25.90 25.50 25.55 0.0M
2023-07-20 25.35 25.60 25.00 25.50 0.0M
2023-07-19 26.15 26.15 25.30 25.30 0.0M
2023-07-18 25.90 25.90 25.20 25.40 0.0M
2023-07-17 26.25 26.25 25.15 25.45 0.1M
2023-07-14 26.35 26.35 26.05 26.25 0.0M
2023-07-13 26.15 26.35 25.70 26.35 0.0M
2023-07-12 26.30 26.65 26.00 26.15 0.1M
2023-07-11 26.80 26.80 26.50 26.55 0.0M
2023-07-10 27.05 27.05 26.70 26.80 0.0M
2023-07-07 26.95 27.15 26.85 27.05 0.0M
2023-07-06 26.90 27.10 26.55 26.85 0.0M
2023-07-05 27.10 27.20 27.00 27.10 0.0M
2023-07-04 27.15 27.15 26.95 27.00 0.0M
2023-07-03 27.25 27.50 26.50 27.50 0.1M
2023-06-30 27.05 27.25 27.05 27.25 0.0M
2023-06-29 27.35 27.40 27.00 27.05 0.0M
2023-06-28 27.50 27.65 27.50 27.60 0.0M
2023-06-27 27.30 27.70 27.00 27.30 0.0M
2023-06-26 27.85 28.20 27.30 27.30 0.1M
2023-06-21 27.80 27.95 27.30 27.95 0.1M
2023-06-20 27.70 27.70 26.70 27.30 0.3M
2023-06-19 28.80 29.00 27.70 27.90 0.1M
2023-06-16 29.25 29.50 29.00 29.10 0.1M
2023-06-15 28.70 29.35 28.60 29.15 0.1M
2023-06-14 29.20 29.25 28.50 28.55 0.1M
2023-06-13 30.00 30.15 29.00 29.25 0.1M
2023-06-12 30.30 30.30 29.80 29.95 0.0M
2023-06-09 30.00 30.95 30.00 30.10 0.1M
2023-06-08 30.25 30.55 29.40 29.70 0.2M
2023-06-07 31.45 31.50 30.50 30.55 0.2M
2023-06-06 30.90 32.20 29.80 30.70 0.3M
2023-06-05 31.15 33.00 30.80 31.60 0.6M
2023-06-02 30.50 31.60 29.30 30.05 0.7M
2023-06-01 28.00 30.30 27.70 30.30 0.4M
2023-05-31 27.90 28.20 27.10 27.55 0.3M
2023-05-30 31.00 31.90 28.05 28.05 0.9M
2023-05-29 27.10 29.70 27.10 29.70 0.7M
2023-05-26 28.45 28.45 27.00 27.00 0.2M
2023-05-25 26.80 29.35 26.60 28.45 0.9M
2023-05-24 25.40 27.20 25.40 26.70 0.2M
2023-05-23 25.25 25.40 25.25 25.35 0.0M
2023-05-22 25.20 25.20 25.00 25.05 0.0M
2023-05-19 25.30 25.30 25.20 25.20 0.0M
2023-05-18 25.30 25.40 25.25 25.30 0.0M
2023-05-17 25.10 25.20 25.05 25.20 0.0M
2023-05-16 25.15 25.15 25.00 25.00 0.0M
2023-05-15 25.00 25.00 25.00 25.00 0.0M
2023-05-12 25.15 25.15 25.00 25.00 0.0M
2023-05-11 25.10 25.10 24.70 25.00 0.0M
2023-05-10 25.05 25.10 25.05 25.05 0.0M
2023-05-09 25.05 25.05 25.05 25.05 0.0M
2023-05-08 25.05 25.05 24.75 25.05 0.0M
2023-05-05 24.90 25.10 24.90 25.00 0.0M
2023-05-04 24.95 24.95 24.90 24.90 0.0M
2023-05-03 24.90 24.95 24.90 24.95 0.0M
2023-05-02 25.00 25.00 24.95 24.95 0.0M
2023-04-28 24.60 25.00 24.60 25.00 0.0M
2023-04-27 25.00 25.00 25.00 25.00 0.0M
2023-04-26 24.65 24.90 24.30 24.90 0.0M
2023-04-25 24.75 24.95 24.65 24.80 0.0M
2023-04-24 25.00 25.00 24.95 25.00 0.0M
2023-04-21 25.00 25.00 24.75 24.90 0.0M
2023-04-20 24.90 25.00 24.80 24.85 0.0M
2023-04-19 24.85 24.95 24.80 24.90 0.0M
2023-04-18 25.00 25.05 24.95 25.05 0.0M
2023-04-17 25.05 25.05 25.00 25.05 0.0M
2023-04-14 24.95 25.05 24.80 25.05 0.0M
2023-04-13 24.80 25.10 24.80 25.00 0.1M
2023-04-12 24.90 24.90 24.80 24.85 0.0M
2023-04-11 24.85 24.90 24.80 24.85 0.0M
2023-04-10 24.80 24.85 24.80 24.85 0.0M
2023-04-07 24.90 24.90 24.80 24.85 0.1M
2023-04-06 24.85 24.85 24.50 24.60 0.0M
2023-03-31 24.75 24.80 24.75 24.80 0.0M
2023-03-30 24.80 24.80 24.75 24.75 0.0M
2023-03-29 24.85 24.85 24.80 24.80 0.0M
2023-03-28 24.80 24.80 24.80 24.80 0.0M
2023-03-27 24.70 24.85 24.70 24.80 0.0M
2023-03-24 24.85 24.90 24.60 24.75 0.0M
2023-03-23 24.70 24.85 24.65 24.85 0.0M
2023-03-22 24.90 24.90 24.40 24.75 0.0M
2023-03-21 24.65 24.85 24.65 24.80 0.0M
2023-03-20 24.65 24.65 24.50 24.50 0.0M
2023-03-17 24.70 24.80 24.40 24.80 0.0M
2023-03-16 24.50 24.70 24.50 24.70 0.0M
2023-03-15 24.90 24.90 24.50 24.55 0.0M
2023-03-14 24.85 24.85 24.85 24.85 0.0M
2023-03-13 24.70 24.85 24.45 24.85 0.0M
2023-03-10 25.40 25.40 24.70 24.95 0.1M
2023-03-09 25.60 25.60 25.40 25.40 0.0M
2023-03-08 25.60 25.60 25.55 25.55 0.0M
2023-03-07 25.35 25.50 25.35 25.50 0.0M
2023-03-06 25.60 25.60 25.40 25.50 0.0M
2023-03-03 25.50 25.60 25.40 25.55 0.0M
2023-03-02 25.55 25.80 25.55 25.60 0.0M
2023-03-01 25.75 25.75 25.50 25.60 0.0M
2023-02-24 25.70 25.80 25.45 25.60 0.0M
2023-02-23 25.60 26.45 25.50 26.00 0.1M
2023-02-22 25.15 25.50 25.00 25.45 0.0M
2023-02-21 24.85 25.35 24.85 25.15 0.1M
2023-02-20 25.00 25.10 24.85 24.85 0.0M
2023-02-17 24.70 24.90 24.70 24.90 0.0M
2023-02-16 24.70 25.25 24.70 24.85 0.0M
2023-02-15 24.50 24.65 24.45 24.65 0.0M
2023-02-14 24.30 24.50 24.30 24.35 0.0M
2023-02-13 24.30 24.30 24.20 24.25 0.0M
2023-02-10 24.00 24.30 24.00 24.25 0.1M
2023-02-09 24.05 24.05 23.95 24.00 0.0M
2023-02-08 24.05 24.05 23.90 24.05 0.0M
2023-02-07 24.00 24.05 23.90 24.05 0.0M
2023-02-06 24.25 24.50 23.90 23.95 0.0M
2023-02-03 23.85 23.90 23.80 23.85 0.0M
2023-02-02 23.85 23.85 23.80 23.85 0.0M
2023-02-01 23.75 23.85 23.70 23.85 0.0M
2023-01-31 23.85 23.95 23.70 23.85 0.0M
2023-01-30 23.90 23.90 23.65 23.80 0.0M
2023-01-17 23.65 23.70 23.55 23.65 0.0M
2023-01-16 23.70 23.70 23.70 23.70 0.0M
2023-01-13 23.85 23.85 23.60 23.70 0.0M
2023-01-12 23.70 23.75 23.60 23.75 0.0M
2023-01-11 23.80 23.80 23.80 23.80 0.0M
2023-01-10 23.70 23.70 23.65 23.65 0.0M
2023-01-09 23.80 23.80 23.60 23.70 0.0M
2023-01-06 23.70 23.70 23.55 23.65 0.0M
2023-01-05 23.60 23.75 23.60 23.65 0.0M
2023-01-04 23.60 23.60 23.60 23.60 0.0M
2023-01-03 23.70 23.70 23.50 23.50 0.0M