闳晖

3311
🏛️ 中国台湾 →
34.90
最后更新: 2025-09-30
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 32.90 33.40 32.70 33.10 0.1M
2022-12-29 32.80 32.90 32.75 32.90 0.0M
2022-12-28 32.75 32.90 32.75 32.90 0.0M
2022-12-27 32.85 33.00 32.70 33.00 0.0M
2022-12-26 32.75 32.80 32.70 32.70 0.0M
2022-12-23 32.70 32.90 32.70 32.80 0.0M
2022-12-22 32.90 33.05 32.90 32.90 0.0M
2022-12-21 32.85 33.00 32.85 32.90 0.0M
2022-12-20 32.85 32.90 32.80 32.90 0.0M
2022-12-19 33.05 33.55 33.05 33.15 0.0M
2022-12-16 33.10 33.20 33.10 33.15 0.0M
2022-12-15 33.25 33.35 33.25 33.35 0.0M
2022-12-14 33.25 33.60 33.20 33.25 0.0M
2022-12-13 33.25 33.50 33.15 33.20 0.0M
2022-12-12 33.15 33.30 33.10 33.20 0.0M
2022-12-09 33.50 33.50 33.30 33.40 0.0M
2022-12-08 33.30 33.80 33.30 33.45 0.0M
2022-12-07 33.40 33.40 33.30 33.30 0.0M
2022-12-06 33.45 33.90 33.35 33.40 0.0M
2022-12-05 33.40 33.90 33.40 33.65 0.0M
2022-12-02 33.35 33.80 33.10 33.60 0.1M
2022-12-01 33.50 33.50 33.15 33.15 0.0M
2022-11-30 32.65 32.90 32.60 32.90 0.0M
2022-11-29 32.35 32.65 32.35 32.65 0.0M
2022-11-28 32.05 32.55 32.05 32.50 0.0M
2022-11-25 32.60 32.60 32.35 32.50 0.0M
2022-11-24 32.40 32.50 32.20 32.40 0.0M
2022-11-23 32.25 32.30 32.20 32.30 0.0M
2022-11-22 32.20 32.25 32.15 32.25 0.0M
2022-11-21 32.30 32.45 32.20 32.45 0.0M
2022-11-18 32.95 32.95 32.35 32.55 0.0M
2022-11-17 32.60 32.70 32.50 32.60 0.0M
2022-11-16 32.65 32.95 32.45 32.65 0.0M
2022-11-15 32.50 33.00 32.50 32.65 0.0M
2022-11-14 32.90 32.90 32.80 32.80 0.0M
2022-11-11 32.80 33.00 32.55 32.95 0.1M
2022-11-10 32.30 32.55 32.30 32.50 0.0M
2022-11-09 32.50 32.80 32.50 32.60 0.0M
2022-11-08 32.35 32.55 32.35 32.55 0.0M
2022-11-07 32.10 32.95 32.10 32.50 0.0M
2022-11-04 32.10 32.10 31.95 32.10 0.0M
2022-11-03 31.60 32.00 31.50 32.00 0.0M
2022-11-02 31.75 31.90 31.50 31.80 0.0M
2022-11-01 31.40 31.70 30.95 31.45 0.0M
2022-10-31 31.15 31.40 31.15 31.40 0.0M
2022-10-28 31.05 31.05 30.85 30.90 0.0M
2022-10-27 31.25 31.25 30.85 31.20 0.1M
2022-10-26 31.30 31.30 31.10 31.15 0.1M
2022-10-25 31.80 31.85 31.40 31.60 0.0M
2022-10-24 32.00 32.05 31.25 31.55 0.1M
2022-10-21 31.85 32.00 31.80 31.80 0.0M
2022-10-20 32.00 32.25 31.90 32.25 0.0M
2022-10-19 32.60 32.60 32.10 32.50 0.0M
2022-10-18 32.25 32.40 31.80 32.05 0.0M
2022-10-17 31.80 31.80 31.50 31.80 0.0M
2022-10-14 31.95 32.60 31.95 32.30 0.1M
2022-10-13 32.55 32.55 31.90 31.95 0.1M
2022-10-12 32.70 32.70 32.55 32.65 0.1M
2022-10-11 32.85 33.20 32.70 32.70 0.0M
2022-10-07 32.75 33.30 32.75 33.00 0.0M
2022-10-06 32.80 33.55 32.80 32.95 0.0M
2022-10-05 32.80 33.15 32.80 33.00 0.0M
2022-10-04 32.80 33.05 32.80 32.95 0.0M
2022-10-03 32.40 32.70 32.30 32.60 0.0M
2022-09-30 32.80 33.00 32.35 32.85 0.0M
2022-09-29 33.45 33.85 32.95 33.20 0.0M
2022-09-28 33.90 33.90 33.00 33.15 0.0M
2022-09-27 33.30 34.20 33.30 33.75 0.0M
2022-09-26 34.80 34.80 32.90 33.30 0.1M
2022-09-23 34.70 34.85 34.30 34.50 0.0M
2022-09-22 34.65 34.75 34.25 34.70 0.0M
2022-09-21 34.60 34.90 34.50 34.65 0.0M
2022-09-20 35.05 35.05 34.50 34.70 0.0M
2022-09-19 34.60 34.85 34.50 34.50 0.0M
2022-09-16 34.80 35.05 34.60 34.60 0.1M
2022-09-15 34.80 35.15 34.55 34.90 0.0M
2022-09-14 35.05 35.35 34.70 34.85 0.1M
2022-09-13 36.00 36.20 35.45 35.50 0.1M
2022-09-12 35.05 36.90 35.05 35.60 0.2M
2022-09-08 34.90 35.15 34.90 35.05 0.0M
2022-09-07 35.20 35.20 34.45 34.80 0.1M
2022-09-06 35.20 35.20 34.75 35.00 0.1M
2022-09-05 34.70 35.30 34.40 34.80 0.1M
2022-09-02 34.40 34.60 34.35 34.60 0.0M
2022-09-01 34.40 34.65 34.30 34.55 0.0M
2022-08-31 34.75 34.75 34.50 34.70 0.0M
2022-08-30 34.10 34.75 34.10 34.75 0.0M
2022-08-29 34.45 34.45 34.00 34.10 0.0M
2022-08-26 34.30 34.65 34.30 34.60 0.0M
2022-08-25 34.35 34.35 34.10 34.30 0.0M
2022-08-24 34.65 34.65 34.05 34.05 0.1M
2022-08-23 34.25 34.90 34.20 34.35 0.1M
2022-08-22 35.15 35.30 34.75 34.75 0.1M
2022-08-19 35.00 35.50 34.95 35.15 0.1M
2022-08-18 34.90 34.90 34.55 34.70 0.0M
2022-08-17 34.60 35.10 34.55 34.55 0.1M
2022-08-16 35.35 35.35 34.20 34.45 0.1M
2022-08-15 33.65 36.30 33.65 35.25 0.4M
2022-08-12 33.30 33.50 33.20 33.45 0.0M
2022-08-11 33.25 33.35 33.20 33.30 0.1M
2022-08-10 33.30 33.30 33.20 33.20 0.0M
2022-08-09 33.25 33.50 33.25 33.30 0.0M
2022-08-08 33.00 33.50 33.00 33.50 0.0M
2022-08-05 33.00 33.25 32.75 33.15 0.1M
2022-08-04 32.95 33.10 32.80 32.85 0.0M
2022-08-03 33.00 33.00 32.55 32.95 0.0M
2022-08-02 32.60 32.70 32.60 32.60 0.0M
2022-08-01 32.85 33.10 32.85 32.90 0.0M
2022-07-29 32.75 32.85 32.75 32.85 0.0M
2022-07-28 32.85 33.25 32.85 33.10 0.0M
2022-07-27 33.10 33.10 32.75 32.80 0.0M
2022-07-26 32.80 33.10 32.75 33.10 0.0M
2022-07-25 32.80 33.15 32.80 32.95 0.1M
2022-07-22 32.85 32.85 32.70 32.80 0.0M
2022-07-21 33.05 33.10 32.40 32.75 0.1M
2022-07-20 32.55 32.65 32.40 32.40 0.0M
2022-07-19 32.50 32.50 32.40 32.50 0.0M
2022-07-18 32.40 33.00 32.05 32.45 0.0M
2022-07-15 32.45 32.50 32.45 32.45 0.0M
2022-07-14 32.20 32.75 32.20 32.40 0.0M
2022-07-13 33.00 33.00 32.20 32.45 0.1M
2022-07-12 32.15 32.35 32.15 32.15 0.0M
2022-07-11 31.90 32.70 31.90 32.60 0.0M
2022-07-08 33.25 33.30 32.75 32.85 0.0M
2022-07-07 32.70 33.50 32.30 32.70 0.1M
2022-07-06 32.60 32.85 32.60 32.70 0.0M
2022-07-05 33.00 33.00 32.65 32.75 0.0M
2022-07-04 32.45 32.85 32.40 32.40 0.0M
2022-07-01 32.70 32.70 31.65 32.70 0.1M
2022-06-30 33.00 33.10 32.65 32.70 0.1M
2022-06-29 33.00 33.15 32.90 33.15 0.0M
2022-06-28 33.20 33.20 32.90 33.00 0.0M
2022-06-27 33.25 33.25 32.95 33.15 0.1M
2022-06-24 33.20 33.40 32.85 32.90 0.1M
2022-06-23 33.25 33.25 32.45 32.85 0.1M
2022-06-22 32.90 32.90 32.50 32.55 0.1M
2022-06-21 32.45 33.30 32.45 33.00 0.1M
2022-06-20 32.80 32.95 32.30 32.30 0.1M
2022-06-17 32.55 33.00 32.55 32.80 0.1M
2022-06-16 33.60 33.70 32.80 32.80 0.1M
2022-06-15 33.65 33.95 33.20 33.50 0.1M
2022-06-14 33.40 33.55 33.00 33.20 0.2M
2022-06-13 34.75 34.75 33.60 33.60 0.3M
2022-06-10 36.00 36.00 34.85 34.95 0.3M
2022-06-09 35.30 36.10 35.25 35.60 0.4M
2022-06-08 37.50 38.15 35.15 35.15 2.4M
2022-06-07 34.20 36.90 34.20 36.90 0.7M
2022-06-06 33.20 33.55 33.20 33.55 0.1M
2022-06-02 33.05 33.20 33.00 33.20 0.0M
2022-06-01 33.20 33.20 33.05 33.15 0.0M
2022-05-31 33.25 33.50 33.05 33.20 0.0M
2022-05-30 33.20 33.40 33.20 33.30 0.0M
2022-05-27 32.85 33.30 32.70 33.10 0.1M
2022-05-26 32.65 33.10 32.65 32.70 0.0M
2022-05-25 32.35 33.15 32.30 32.80 0.1M
2022-05-24 32.25 32.35 32.25 32.30 0.0M
2022-05-23 32.15 32.30 32.15 32.30 0.0M
2022-05-20 32.15 32.45 32.15 32.30 0.0M
2022-05-19 31.95 32.40 31.95 32.40 0.0M
2022-05-18 32.30 32.55 31.50 32.40 0.1M
2022-05-17 32.15 33.00 32.15 32.30 0.0M
2022-05-16 32.60 32.60 32.20 32.20 0.0M
2022-05-13 32.05 32.75 32.00 32.25 0.0M
2022-05-12 32.15 32.40 31.90 32.00 0.1M
2022-05-11 32.65 32.65 32.15 32.20 0.0M
2022-05-10 32.25 33.00 32.15 32.65 0.0M
2022-05-09 32.40 32.55 32.25 32.25 0.1M
2022-05-06 32.10 32.65 32.10 32.65 0.0M
2022-05-05 33.00 33.05 32.85 32.85 0.0M
2022-05-04 32.95 33.05 32.95 32.95 0.0M
2022-05-03 32.70 32.95 32.65 32.95 0.0M
2022-04-29 32.10 33.00 32.10 32.80 0.0M
2022-04-28 31.80 32.45 31.80 32.10 0.0M
2022-04-27 32.20 32.30 31.70 32.30 0.1M
2022-04-26 32.45 32.45 32.30 32.45 0.0M
2022-04-25 32.80 32.80 32.20 32.45 0.0M
2022-04-22 33.10 33.10 32.95 33.00 0.0M
2022-04-21 33.15 33.20 33.15 33.20 0.0M
2022-04-20 33.25 33.25 33.15 33.15 0.0M
2022-04-19 33.10 33.35 32.95 33.05 0.1M
2022-04-18 32.90 33.40 32.85 33.10 0.0M
2022-04-15 33.05 33.15 32.90 33.10 0.1M
2022-04-14 33.30 33.40 33.15 33.15 0.1M
2022-04-13 33.20 33.40 33.20 33.40 0.0M
2022-04-12 33.10 33.20 33.10 33.20 0.0M
2022-04-11 33.70 33.70 33.10 33.15 0.0M
2022-04-08 33.35 33.85 33.35 33.80 0.1M
2022-04-07 33.25 33.45 33.15 33.30 0.1M
2022-04-06 33.50 33.50 33.30 33.35 0.0M
2022-04-01 33.35 33.65 33.35 33.50 0.0M
2022-03-31 33.65 33.70 33.35 33.35 0.0M
2022-03-30 33.70 33.80 33.55 33.65 0.0M
2022-03-29 33.70 33.80 33.20 33.75 0.0M
2022-03-28 33.30 33.70 33.20 33.70 0.1M
2022-03-25 33.35 33.45 33.25 33.30 0.0M
2022-03-24 33.15 33.35 33.15 33.25 0.0M
2022-03-23 33.00 33.15 33.00 33.00 0.0M
2022-03-22 33.00 33.25 33.00 33.00 0.0M
2022-03-21 33.00 33.55 33.00 33.00 0.1M
2022-03-18 32.85 33.00 32.85 32.95 0.0M
2022-03-17 33.00 33.25 32.85 32.85 0.0M
2022-03-16 33.00 33.00 32.55 32.75 0.0M
2022-03-15 32.90 32.90 32.70 32.75 0.1M
2022-03-14 33.05 33.10 33.00 33.05 0.0M
2022-03-11 33.10 33.10 33.00 33.10 0.0M
2022-03-10 33.55 33.55 33.15 33.15 0.0M
2022-03-09 32.85 33.15 32.85 33.15 0.0M
2022-03-08 33.35 33.50 32.90 32.95 0.2M
2022-03-07 33.60 33.70 33.30 33.50 0.1M
2022-03-04 33.45 34.10 33.45 34.10 0.0M
2022-03-03 33.80 33.85 33.75 33.85 0.0M
2022-03-02 33.95 33.95 33.50 33.85 0.1M
2022-03-01 33.95 33.95 33.70 33.95 0.0M
2022-02-25 33.50 33.70 33.50 33.55 0.1M
2022-02-24 33.55 33.65 33.35 33.45 0.1M
2022-02-23 33.80 33.95 33.40 33.60 0.0M
2022-02-22 33.45 33.60 33.25 33.40 0.1M
2022-02-21 34.10 34.10 33.40 33.65 0.0M
2022-02-18 33.80 33.80 33.65 33.65 0.0M
2022-02-17 33.60 33.65 33.60 33.65 0.0M
2022-02-16 33.80 34.00 33.75 33.80 0.1M
2022-02-15 33.30 33.50 33.30 33.35 0.0M
2022-02-14 33.80 33.80 33.30 33.30 0.0M
2022-02-11 33.80 33.80 33.80 33.80 0.0M
2022-02-10 33.80 33.80 33.70 33.80 0.0M
2022-02-09 33.60 33.95 33.50 33.80 0.0M
2022-02-08 33.30 34.20 33.10 33.65 0.2M
2022-02-07 33.10 33.45 33.10 33.45 0.0M
2022-01-26 33.45 33.45 33.05 33.05 0.0M
2022-01-25 33.15 33.25 32.80 32.90 0.1M
2022-01-24 33.20 33.45 33.00 33.25 0.1M
2022-01-21 33.70 33.70 33.40 33.50 0.1M
2022-01-20 33.65 33.75 33.60 33.60 0.0M
2022-01-19 34.00 34.00 33.55 33.65 0.0M
2022-01-18 33.95 34.05 33.80 33.85 0.0M
2022-01-17 33.55 33.95 33.55 33.80 0.0M
2022-01-14 34.20 34.20 33.65 33.75 0.1M
2022-01-13 34.60 34.60 34.10 34.25 0.1M
2022-01-12 34.50 34.50 34.15 34.35 0.1M
2022-01-11 34.85 35.05 34.35 34.35 0.1M
2022-01-10 34.60 35.25 34.55 35.15 0.2M
2022-01-07 36.10 36.10 34.30 34.60 0.3M
2022-01-06 35.85 36.40 35.85 35.90 0.2M
2022-01-05 37.05 39.60 36.45 36.50 1.3M
2022-01-04 36.05 36.65 35.80 36.50 0.2M
2022-01-03 36.30 36.65 35.85 36.00 0.1M