兴采实业

4433
🏛️ 中国台湾 →
22.00
最后更新: 2025-10-01
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 30.25 30.35 30.05 30.35 0.0M
2022-12-29 30.05 30.25 30.00 30.25 0.0M
2022-12-28 30.40 30.40 30.00 30.25 0.0M
2022-12-27 30.60 30.60 30.05 30.45 0.0M
2022-12-26 30.40 30.65 30.20 30.60 0.0M
2022-12-23 29.80 30.50 29.80 30.40 0.0M
2022-12-22 30.40 30.60 30.35 30.50 0.0M
2022-12-21 30.10 30.60 30.10 30.35 0.0M
2022-12-20 30.90 31.00 30.00 30.10 0.0M
2022-12-19 31.00 31.40 30.85 30.85 0.0M
2022-12-16 30.90 30.90 30.60 30.90 0.0M
2022-12-15 30.50 30.90 30.30 30.90 0.0M
2022-12-14 30.25 30.45 30.00 30.30 0.0M
2022-12-13 30.70 30.70 29.80 30.25 0.0M
2022-12-12 31.60 31.60 30.70 30.70 0.0M
2022-12-09 31.55 32.20 31.50 31.65 0.0M
2022-12-08 32.00 32.40 31.30 31.80 0.0M
2022-12-07 30.90 32.15 30.30 32.00 0.0M
2022-12-06 31.00 31.10 30.85 30.90 0.0M
2022-12-05 30.90 31.25 30.60 31.00 0.0M
2022-12-02 30.80 31.00 30.10 30.90 0.0M
2022-12-01 31.85 32.20 30.70 30.80 0.0M
2022-11-30 30.45 32.00 30.45 31.10 0.0M
2022-11-29 30.00 31.40 29.60 30.35 0.0M
2022-11-28 29.55 30.30 29.55 30.20 0.0M
2022-11-25 29.50 29.75 29.30 29.55 0.0M
2022-11-24 28.95 29.40 28.75 29.15 0.0M
2022-11-23 29.10 29.15 28.80 29.00 0.0M
2022-11-22 29.25 29.40 28.80 29.20 0.0M
2022-11-21 29.05 29.30 28.95 29.20 0.0M
2022-11-18 29.75 29.75 29.30 29.35 0.0M
2022-11-17 29.30 29.30 29.00 29.25 0.0M
2022-11-16 29.75 29.75 29.05 29.20 0.0M
2022-11-15 29.65 29.90 28.00 29.75 0.0M
2022-11-14 29.45 29.75 29.45 29.70 0.0M
2022-11-11 29.75 29.80 29.15 29.45 0.0M
2022-11-10 29.60 29.60 29.00 29.30 0.0M
2022-11-09 29.05 29.70 29.00 29.65 0.0M
2022-11-08 29.50 30.00 29.00 29.00 0.0M
2022-11-07 29.30 29.90 29.00 29.85 0.0M
2022-11-04 30.60 30.60 29.05 29.40 0.0M
2022-11-03 28.95 28.95 28.90 28.90 0.0M
2022-11-02 28.95 29.00 28.70 28.90 0.0M
2022-11-01 28.95 28.95 28.60 28.80 0.0M
2022-10-31 28.70 28.70 28.40 28.65 0.0M
2022-10-28 28.65 28.65 28.00 28.15 0.0M
2022-10-27 28.40 28.60 28.40 28.60 0.0M
2022-10-26 28.35 28.55 28.35 28.40 0.0M
2022-10-25 28.35 29.00 28.30 28.35 0.0M
2022-10-24 29.45 29.45 28.15 28.90 0.0M
2022-10-21 29.65 29.65 28.50 28.85 0.0M
2022-10-20 30.05 30.05 29.00 29.25 0.0M
2022-10-19 29.65 29.90 29.40 29.40 0.0M
2022-10-18 30.55 30.55 29.60 30.00 0.0M
2022-10-17 30.55 30.55 29.15 30.20 0.0M
2022-10-14 29.95 30.55 29.90 30.00 0.0M
2022-10-13 31.70 31.70 29.45 29.45 0.0M
2022-10-12 30.45 31.20 30.40 30.95 0.0M
2022-10-11 31.00 31.00 30.70 30.80 0.0M
2022-10-07 30.65 32.00 30.60 32.00 0.0M
2022-10-06 30.85 30.85 30.55 30.65 0.0M
2022-10-05 30.75 30.95 30.65 30.75 0.0M
2022-10-04 30.50 30.80 30.25 30.70 0.0M
2022-10-03 30.30 30.50 30.05 30.10 0.0M
2022-09-30 29.55 30.35 29.40 30.30 0.0M
2022-09-29 29.20 30.35 29.20 30.25 0.0M
2022-09-28 29.60 29.60 29.20 29.20 0.0M
2022-09-27 29.35 29.85 29.35 29.85 0.0M
2022-09-26 29.50 29.80 28.70 29.75 0.0M
2022-09-23 30.40 30.55 29.70 29.75 0.0M
2022-09-22 30.60 30.75 30.00 30.20 0.0M
2022-09-21 32.00 32.20 30.50 30.60 0.0M
2022-09-20 33.25 33.25 31.70 32.00 0.0M
2022-09-19 32.60 34.95 32.40 32.65 0.0M
2022-09-16 30.55 33.55 30.50 31.95 0.0M
2022-09-15 30.80 30.80 30.20 30.50 0.0M
2022-09-14 29.55 30.00 29.55 29.85 0.0M
2022-09-13 30.15 30.25 29.95 30.00 0.0M
2022-09-12 30.15 30.30 29.85 30.05 0.0M
2022-09-08 29.70 30.20 29.70 30.15 0.0M
2022-09-07 29.80 29.85 29.30 29.70 0.0M
2022-09-06 30.10 30.10 29.70 29.85 0.0M
2022-09-05 30.20 30.20 29.65 29.85 0.0M
2022-09-02 30.00 30.10 29.90 30.00 0.0M
2022-09-01 29.60 30.05 29.60 29.95 0.0M
2022-08-31 29.95 30.20 29.80 30.00 0.0M
2022-08-30 29.75 30.10 29.75 29.95 0.0M
2022-08-29 29.80 29.80 29.30 29.75 0.0M
2022-08-26 30.05 30.45 30.00 30.15 0.0M
2022-08-25 30.05 30.50 29.80 30.05 0.0M
2022-08-24 29.80 30.35 29.55 30.05 0.0M
2022-08-23 29.55 29.75 29.45 29.65 0.0M
2022-08-22 29.85 30.00 29.55 29.55 0.0M
2022-08-19 29.70 29.85 29.60 29.75 0.0M
2022-08-18 29.50 30.20 29.50 29.95 0.0M
2022-08-17 29.70 30.10 29.50 29.50 0.0M
2022-08-16 29.35 29.80 29.35 29.70 0.0M
2022-08-15 30.15 30.15 29.50 29.70 0.0M
2022-08-12 30.80 30.80 29.85 30.00 0.0M
2022-08-11 30.65 30.65 29.50 30.05 0.0M
2022-08-10 30.65 30.65 29.90 30.00 0.0M
2022-08-09 30.20 31.45 29.85 30.05 0.0M
2022-08-08 27.60 29.50 27.50 29.25 0.0M
2022-08-05 28.00 28.30 27.35 27.60 0.0M
2022-08-04 27.40 27.70 27.00 27.20 0.0M
2022-08-03 27.60 27.60 27.00 27.40 0.0M
2022-08-02 26.55 27.45 26.55 27.15 0.0M
2022-08-01 27.30 27.60 27.20 27.50 0.0M
2022-07-29 27.75 28.90 27.25 27.30 0.0M
2022-07-28 27.05 27.80 26.95 27.25 0.0M
2022-07-27 26.95 26.95 26.50 26.70 0.0M
2022-07-26 26.30 26.85 26.30 26.55 0.0M
2022-07-25 26.35 26.40 26.25 26.30 0.0M
2022-07-22 25.70 26.20 25.70 26.20 0.0M
2022-07-21 26.30 26.30 25.95 26.10 0.0M
2022-07-20 25.90 26.40 25.85 26.20 0.0M
2022-07-19 26.05 26.05 25.55 25.90 0.0M
2022-07-18 26.35 26.35 25.55 25.80 0.0M
2022-07-15 26.75 26.75 25.35 25.85 0.0M
2022-07-14 25.05 26.90 25.05 26.00 0.0M
2022-07-13 24.85 25.15 24.40 25.00 0.0M
2022-07-12 25.50 25.50 24.00 24.20 0.0M
2022-07-11 26.15 26.30 26.00 26.25 0.0M
2022-07-08 26.35 26.70 26.25 26.40 0.0M
2022-07-07 27.65 27.65 25.25 26.35 0.0M
2022-07-06 27.20 27.75 26.25 26.35 0.0M
2022-07-05 27.20 27.50 27.15 27.45 0.0M
2022-07-04 27.00 27.45 27.00 27.20 0.0M
2022-07-01 28.70 28.70 28.00 28.15 0.0M
2022-06-30 28.90 28.90 28.50 28.65 0.0M
2022-06-29 28.80 29.05 28.65 28.90 0.0M
2022-06-28 29.40 29.40 28.50 29.05 0.0M
2022-06-27 29.45 29.60 29.20 29.35 0.0M
2022-06-24 28.90 29.55 28.90 29.10 0.0M
2022-06-23 28.85 29.00 28.60 28.80 0.0M
2022-06-22 29.60 29.60 28.65 28.85 0.0M
2022-06-21 28.80 29.75 28.80 29.60 0.0M
2022-06-20 30.70 30.70 28.85 28.85 0.0M
2022-06-17 30.00 30.35 29.70 30.25 0.0M
2022-06-16 31.35 31.95 30.20 30.20 0.0M
2022-06-15 30.40 31.85 30.40 31.50 0.0M
2022-06-14 30.70 31.05 30.10 30.85 0.0M
2022-06-13 32.70 32.95 31.30 31.60 0.0M
2022-06-10 34.55 34.55 34.00 34.00 0.0M
2022-06-09 34.60 35.00 34.45 34.80 0.0M
2022-06-08 35.50 36.25 34.75 34.80 0.0M
2022-06-07 34.60 35.20 34.60 34.75 0.0M
2022-06-06 34.75 35.60 34.15 35.20 0.0M
2022-06-02 36.30 37.00 33.80 34.30 0.0M
2022-06-01 37.40 37.70 36.20 36.30 0.0M
2022-05-31 37.15 37.50 36.00 37.00 0.0M
2022-05-30 36.00 37.15 34.80 37.15 0.0M
2022-05-27 31.20 33.80 31.05 33.80 0.0M
2022-05-26 30.80 31.25 30.60 30.75 0.0M
2022-05-25 30.90 30.90 30.45 30.50 0.0M
2022-05-24 29.75 31.65 29.65 30.35 0.0M
2022-05-23 29.35 29.70 29.10 29.35 0.0M
2022-05-20 29.00 29.00 28.65 28.80 0.0M
2022-05-19 28.20 29.40 28.20 29.05 0.0M
2022-05-18 28.60 29.00 28.50 28.85 0.0M
2022-05-17 28.50 28.70 28.20 28.45 0.0M
2022-05-16 28.90 28.90 28.10 28.50 0.0M
2022-05-13 28.40 28.95 28.00 28.30 0.0M
2022-05-12 29.75 30.40 28.25 28.30 0.0M
2022-05-11 30.25 30.35 29.00 29.50 0.0M
2022-05-10 31.00 31.75 30.50 30.50 0.0M
2022-05-09 31.30 34.20 30.10 33.85 0.0M
2022-05-06 29.50 31.10 29.00 31.10 0.0M
2022-05-05 29.50 29.50 27.90 28.30 0.0M
2022-05-03 28.45 28.85 28.40 28.70 0.0M
2022-04-29 29.00 29.00 28.70 28.70 0.0M
2022-04-28 28.35 29.25 28.35 28.60 0.0M
2022-04-26 28.80 29.05 28.55 29.00 0.0M
2022-04-22 29.30 29.60 29.20 29.30 0.0M
2022-04-21 29.35 29.35 29.20 29.20 0.0M
2022-04-20 29.45 29.45 29.30 29.30 0.0M
2022-04-19 29.45 29.75 29.40 29.45 0.0M
2022-04-18 29.75 29.80 29.40 29.45 0.0M
2022-04-15 30.10 30.10 29.70 29.70 0.0M
2022-04-14 30.30 30.50 29.95 30.10 0.0M
2022-04-13 30.00 30.50 29.90 30.50 0.0M
2022-04-12 30.15 30.15 30.00 30.00 0.0M
2022-04-11 30.55 30.60 29.90 30.15 0.0M
2022-04-08 30.10 30.55 29.60 29.80 0.0M
2022-04-07 30.15 30.20 30.10 30.10 0.0M
2022-04-06 30.20 30.50 29.80 30.40 0.0M
2022-04-01 30.05 30.55 29.60 30.50 0.0M
2022-03-31 30.20 30.30 30.15 30.30 0.0M
2022-03-30 30.65 30.85 30.50 30.50 0.0M
2022-03-29 29.60 31.15 29.60 30.35 0.0M
2022-03-28 29.40 29.85 29.40 29.55 0.0M
2022-03-25 29.60 29.60 29.40 29.40 0.0M
2022-03-24 29.60 29.95 29.45 29.45 0.0M
2022-03-23 30.15 30.95 30.00 30.00 0.0M
2022-03-22 29.55 30.00 29.50 30.00 0.0M
2022-03-21 29.95 29.95 29.80 29.80 0.0M
2022-03-18 29.50 29.95 29.50 29.60 0.0M
2022-03-17 29.60 29.90 29.55 29.85 0.0M
2022-03-16 29.45 29.75 29.45 29.70 0.0M
2022-03-15 29.95 29.95 29.60 29.75 0.0M
2022-03-14 29.95 30.00 29.80 30.00 0.0M
2022-03-11 29.70 30.30 29.50 29.95 0.0M
2022-03-10 29.80 30.00 29.80 30.00 0.0M
2022-03-09 29.75 29.95 29.75 29.80 0.0M
2022-03-08 29.90 30.25 29.45 29.70 0.0M
2022-03-07 30.60 30.60 29.90 29.90 0.0M
2022-03-04 30.55 30.70 30.55 30.65 0.0M
2022-03-03 30.80 30.90 30.80 30.90 0.0M
2022-03-02 31.30 31.30 30.70 30.70 0.0M
2022-03-01 30.20 31.30 30.00 31.30 0.0M
2022-02-25 31.15 31.15 31.05 31.05 0.0M
2022-02-24 31.30 31.30 31.00 31.05 0.0M
2022-02-23 31.15 31.30 31.00 31.25 0.0M
2022-02-22 30.90 31.05 30.80 31.05 0.0M
2022-02-21 31.10 31.30 31.00 31.00 0.0M
2022-02-18 31.40 31.80 31.25 31.25 0.0M
2022-02-17 31.30 31.60 31.30 31.45 0.0M
2022-02-16 31.15 31.40 30.90 31.25 0.0M
2022-02-15 30.50 30.85 30.50 30.85 0.0M
2022-02-14 30.75 30.75 30.45 30.45 0.0M
2022-02-11 30.80 31.00 30.40 30.80 0.0M
2022-02-10 30.70 30.85 30.65 30.80 0.0M
2022-02-09 30.55 30.70 30.55 30.65 0.0M
2022-02-08 30.40 30.70 30.40 30.55 0.0M
2022-02-07 30.75 30.75 30.45 30.55 0.0M
2022-01-26 30.45 30.50 30.45 30.50 0.0M
2022-01-25 30.15 30.50 30.15 30.45 0.0M
2022-01-24 30.60 30.70 30.00 30.50 0.0M
2022-01-21 31.20 31.20 30.65 30.65 0.0M
2022-01-20 31.05 31.20 31.05 31.20 0.0M
2022-01-19 30.80 31.35 30.80 31.05 0.0M
2022-01-18 30.80 30.80 30.60 30.80 0.0M
2022-01-17 30.60 30.80 30.60 30.70 0.0M
2022-01-14 30.95 30.95 30.80 30.80 0.0M
2022-01-13 31.30 31.40 30.80 30.95 0.0M
2022-01-12 30.65 31.45 30.50 31.45 0.0M
2022-01-11 30.90 30.90 30.65 30.65 0.0M
2022-01-10 31.05 31.05 30.85 30.85 0.0M
2022-01-07 30.60 30.80 30.60 30.80 0.0M
2022-01-06 30.75 30.80 30.60 30.75 0.0M
2022-01-05 30.75 31.05 30.60 30.80 0.0M
2022-01-04 30.75 31.00 30.60 30.75 0.0M
2022-01-03 30.80 31.10 30.80 30.85 0.0M