欣雄

8908
🏛️ 中国台湾 →
41.00
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
2025-09-26 40.75 41.00 40.65 41.00 0.0M
2025-09-25 41.00 41.00 40.70 41.00 0.0M
2025-09-24 41.10 41.10 41.00 41.00 0.0M
2025-09-23 40.70 41.10 40.65 41.10 0.0M
2025-09-22 41.10 41.10 41.10 41.10 0.0M
2025-09-19 40.90 41.25 40.60 41.25 0.0M
2025-09-18 41.00 41.05 40.85 41.00 0.1M
2025-09-17 41.25 41.25 41.05 41.15 0.0M
2025-09-16 41.15 41.20 41.15 41.20 0.0M
2025-09-15 41.30 41.30 41.10 41.25 0.0M
2025-09-12 41.30 41.30 41.20 41.30 0.0M
2025-09-11 41.50 41.50 41.30 41.30 0.0M
2025-09-10 41.50 41.50 41.25 41.40 0.0M
2025-09-09 41.30 41.45 41.30 41.45 0.0M
2025-09-08 41.07 41.16 41.02 41.16 0.1M
2025-09-05 40.82 41.16 40.82 40.97 0.0M
2025-09-04 40.82 41.07 40.73 41.07 0.0M
2025-09-03 40.82 40.87 40.77 40.77 0.0M
2025-09-02 40.77 40.82 40.73 40.73 0.0M
2025-09-01 42.00 42.00 41.90 41.95 0.0M
2025-08-29 41.70 41.90 41.70 41.85 0.0M
2025-08-28 41.90 41.95 41.80 41.85 0.0M
2025-08-27 42.00 42.05 41.65 41.85 0.1M
2025-08-26 42.15 42.15 42.05 42.10 0.0M
2025-08-25 42.30 42.30 42.15 42.15 0.0M
2025-08-22 42.75 43.00 42.25 42.25 0.0M
2025-08-21 42.15 42.45 42.10 42.40 0.1M
2025-08-20 42.10 42.10 41.95 41.95 0.0M
2025-08-19 42.05 42.15 42.00 42.10 0.0M
2025-08-18 42.20 42.40 42.15 42.25 0.0M
2025-08-15 42.20 42.30 42.20 42.20 0.0M
2025-08-14 42.10 42.20 42.10 42.20 0.0M
2025-08-13 42.25 42.25 42.00 42.05 0.0M
2025-08-12 42.30 42.30 42.25 42.25 0.0M
2025-08-11 41.80 42.45 41.80 42.25 0.0M
2025-08-08 42.55 42.60 42.50 42.55 0.0M
2025-08-07 43.35 43.35 42.90 43.00 0.0M
2025-08-06 42.45 42.50 42.45 42.50 0.0M
2025-08-05 44.95 45.15 42.50 42.50 0.0M
2025-08-04 42.35 42.35 42.30 42.30 0.0M
2025-08-01 42.30 42.35 41.90 42.05 0.0M
2025-07-31 42.05 42.10 41.95 42.05 0.0M
2025-07-30 42.15 42.20 42.10 42.15 0.0M
2025-07-28 42.10 42.35 42.05 42.35 0.0M
2025-07-25 42.10 42.10 42.10 42.10 0.0M
2025-07-24 42.20 42.20 42.10 42.10 0.0M
2025-07-23 42.30 42.30 42.10 42.15 0.0M
2025-07-22 42.50 42.50 42.30 42.30 0.0M
2025-07-21 42.65 42.65 42.40 42.45 0.0M
2025-07-18 42.80 42.95 42.65 42.65 0.0M
2025-07-17 42.45 42.90 42.45 42.90 0.0M
2025-07-16 43.00 43.05 42.95 43.05 0.0M
2025-07-15 43.25 43.25 43.20 43.20 0.0M
2025-07-14 43.05 43.50 43.05 43.25 0.0M
2025-07-11 43.40 43.75 43.40 43.60 0.0M
2025-07-10 42.70 43.20 42.70 43.20 0.1M
2025-07-09 42.60 42.70 42.60 42.60 0.0M
2025-07-08 42.15 42.50 41.55 42.50 0.2M
2025-07-07 42.50 42.60 41.80 41.85 0.0M
2025-07-04 42.20 42.55 42.10 42.30 0.0M
2025-07-03 42.55 42.60 42.20 42.20 0.0M
2025-07-02 41.75 42.55 41.75 42.50 0.1M
2025-07-01 41.80 41.90 41.70 41.75 0.0M
2025-06-30 42.00 42.00 41.80 41.85 0.0M
2025-06-27 41.80 42.00 41.80 42.00 0.0M
2025-06-26 41.75 42.00 41.75 42.00 0.1M
2025-06-25 41.65 41.80 41.55 41.75 0.0M
2025-06-24 41.30 41.90 41.30 41.65 0.1M
2025-06-23 41.70 41.80 41.40 41.75 0.0M
2025-06-20 41.70 41.95 41.70 41.75 0.1M
2025-06-19 41.95 41.95 41.75 41.75 0.0M
2025-06-18 41.90 41.90 41.70 41.75 0.0M
2025-06-17 42.05 42.05 41.85 42.00 0.0M
2025-06-16 42.00 42.00 41.95 42.00 0.0M
2025-06-13 42.00 42.05 41.95 41.95 0.0M
2025-06-12 41.95 42.10 41.95 42.10 0.0M
2025-06-11 41.80 42.00 41.70 41.95 0.1M
2025-06-10 41.90 41.95 41.75 41.75 0.0M
2025-06-09 41.95 41.95 41.70 41.90 0.0M
2025-06-06 41.85 42.05 41.85 41.90 0.1M
2025-06-05 41.75 41.90 41.75 41.85 0.0M
2025-06-04 41.85 41.90 41.80 41.90 0.0M
2025-06-03 41.75 42.00 41.75 42.00 0.1M
2025-06-02 41.75 41.95 41.65 41.70 0.0M
2025-05-29 41.95 42.05 41.95 42.00 0.0M
2025-05-28 42.00 42.00 41.90 41.90 0.0M
2025-05-27 42.00 42.10 41.80 41.95 0.1M
2025-05-26 42.05 42.10 41.70 41.70 0.0M
2025-05-23 42.00 42.10 41.70 42.10 0.0M
2025-05-22 41.85 42.00 41.60 42.00 0.0M
2025-05-21 41.75 41.90 41.65 41.80 0.0M
2025-05-20 42.05 42.05 41.85 41.85 0.0M
2025-05-19 42.25 42.25 42.00 42.05 0.0M
2025-05-16 42.10 42.10 41.90 42.00 0.0M
2025-05-15 42.10 42.15 41.95 41.95 0.0M
2025-05-14 42.30 42.35 42.00 42.05 0.0M
2025-05-13 42.35 42.35 41.10 41.90 0.0M
2025-05-12 41.95 42.50 41.95 42.35 0.1M
2025-05-09 41.90 41.90 41.90 41.90 0.0M
2025-05-08 41.80 41.95 41.60 41.90 0.0M
2025-05-07 41.60 41.70 41.60 41.70 0.0M
2025-05-06 41.95 41.95 41.55 41.70 0.0M
2025-05-05 41.95 41.95 41.70 41.85 0.0M
2025-05-02 41.70 42.00 41.70 41.95 0.0M
2025-04-30 41.55 42.00 41.55 41.70 0.0M
2025-04-29 41.80 42.10 41.80 42.00 0.0M
2025-04-28 41.80 41.90 40.70 41.80 0.0M
2025-04-25 41.15 41.90 41.15 41.90 0.0M
2025-04-24 41.10 41.20 41.10 41.15 0.0M
2025-04-23 40.75 41.45 40.00 41.45 0.0M
2025-04-22 41.40 41.40 41.10 41.10 0.0M
2025-04-21 41.40 41.65 40.75 41.10 0.0M
2025-04-18 41.95 41.95 41.35 41.80 0.0M
2025-04-17 41.75 41.75 41.30 41.35 0.0M
2025-04-16 42.00 42.00 41.20 41.85 0.0M
2025-04-15 41.60 41.80 41.50 41.65 0.0M
2025-04-14 41.40 42.00 41.35 41.50 0.0M
2025-04-11 41.35 42.50 40.90 41.35 0.1M
2025-04-10 40.10 42.00 40.10 41.30 0.0M
2025-04-09 39.75 39.90 38.80 39.75 0.1M
2025-04-08 40.00 40.05 39.35 39.75 0.1M
2025-04-07 38.85 42.00 38.85 39.40 0.2M
2025-04-02 43.40 43.40 43.00 43.15 0.0M
2025-04-01 43.70 43.70 43.00 43.25 0.0M
2025-03-31 43.00 43.80 42.40 42.40 0.1M
2025-03-28 45.45 46.20 45.40 45.50 0.2M
2025-03-27 45.75 45.80 45.70 45.80 0.0M
2025-03-26 45.85 45.90 45.70 45.80 0.0M
2025-03-25 45.70 45.75 45.60 45.65 0.0M
2025-03-24 45.90 45.90 45.80 45.80 0.0M
2025-03-21 45.75 45.75 45.40 45.50 0.0M
2025-03-20 45.75 45.80 45.30 45.30 0.0M
2025-03-19 45.00 45.35 45.00 45.25 0.1M
2025-03-18 45.25 46.35 45.25 45.50 0.0M
2025-03-17 45.20 46.15 45.15 45.50 0.1M
2025-03-14 46.60 46.75 45.00 46.55 0.1M
2025-03-13 48.15 48.15 48.00 48.10 0.0M
2025-03-12 46.95 48.55 46.75 48.00 0.1M
2025-03-11 46.40 46.50 45.95 46.50 0.0M
2025-03-10 47.10 47.20 46.45 46.45 0.0M
2025-03-07 46.10 47.25 46.10 46.55 0.0M
2025-03-06 47.35 47.35 47.00 47.30 0.0M
2025-03-05 47.70 47.70 47.15 47.20 0.1M
2025-03-04 47.80 48.00 47.50 47.60 0.0M
2025-03-03 48.00 48.10 47.90 47.90 0.0M
2025-02-27 48.75 48.75 48.25 48.25 0.0M
2025-02-26 48.20 48.20 48.10 48.10 0.0M
2025-02-25 48.00 48.25 48.00 48.20 0.0M
2025-02-24 47.95 48.35 47.95 48.25 0.0M
2025-02-21 47.80 48.00 47.60 47.95 0.0M
2025-02-20 47.70 48.10 47.70 47.80 0.0M
2025-02-19 47.60 47.90 47.50 47.65 0.0M
2025-02-18 46.40 47.80 46.20 47.55 0.0M
2025-02-17 46.85 46.85 46.20 46.50 0.0M
2025-02-14 46.80 46.80 46.15 46.65 0.0M
2025-02-13 46.10 46.20 45.05 46.15 0.0M
2025-02-12 45.70 45.90 45.60 45.90 0.0M
2025-02-11 45.95 46.55 45.45 45.80 0.0M
2025-02-10 45.90 47.40 45.00 45.35 0.0M
2025-02-07 46.35 46.35 45.45 45.85 0.0M
2025-02-06 45.80 46.40 45.80 46.35 0.0M
2025-02-05 46.00 46.00 45.50 45.90 0.0M
2025-02-04 45.40 45.95 45.40 45.50 0.0M
2025-02-03 45.40 45.40 45.00 45.30 0.0M
2025-01-22 45.50 45.85 45.50 45.85 0.0M
2025-01-21 45.00 45.40 45.00 45.40 0.0M
2025-01-20 45.45 45.50 45.00 45.00 0.0M
2025-01-17 45.60 46.25 45.00 45.45 0.0M
2025-01-16 45.85 46.40 45.60 45.60 0.0M
2025-01-15 45.00 45.80 45.00 45.80 0.0M
2025-01-14 45.50 45.90 44.55 45.30 0.0M
2025-01-13 47.85 47.85 45.50 45.50 0.0M
2025-01-10 45.30 45.60 45.30 45.60 0.0M
2025-01-09 45.10 45.75 44.50 45.60 0.0M
2025-01-08 45.00 45.10 44.80 45.10 0.0M
2025-01-07 45.85 45.85 45.15 45.20 0.0M
2025-01-06 45.25 46.20 45.25 45.80 0.0M
2025-01-03 44.50 45.25 44.50 45.25 0.0M
2025-01-02 46.10 46.10 45.55 45.80 0.0M