捷迅

2643
🏛️ 中国台湾 →
70.10
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 75.00 75.00 74.50 74.80 0.0M
2023-12-28 75.40 75.50 74.80 74.80 0.0M
2023-12-27 74.50 75.30 74.50 75.30 0.0M
2023-12-26 74.20 75.50 74.20 75.30 0.0M
2023-12-25 76.70 77.20 73.30 73.70 0.0M
2023-12-22 75.20 77.80 75.20 76.30 0.0M
2023-12-21 74.90 75.50 74.60 75.10 0.0M
2023-12-20 75.00 76.00 74.80 74.90 0.0M
2023-12-19 75.00 75.30 74.20 74.60 0.0M
2023-12-18 74.90 76.50 73.70 74.80 0.0M
2023-12-15 73.80 74.50 73.70 73.70 0.0M
2023-12-14 74.30 74.30 73.60 73.90 0.0M
2023-12-13 73.60 74.70 73.60 74.10 0.0M
2023-12-12 73.00 73.70 72.50 73.60 0.0M
2023-12-11 72.30 73.10 72.30 72.70 0.0M
2023-12-08 73.50 73.60 72.10 72.50 0.0M
2023-12-07 72.30 76.50 72.30 72.70 0.0M
2023-12-06 73.90 74.50 71.70 72.00 0.0M
2023-12-05 69.30 69.50 68.80 69.30 0.0M
2023-12-04 68.70 69.20 68.60 69.20 0.0M
2023-12-01 67.90 68.10 67.50 68.10 0.0M
2023-11-30 67.90 67.90 67.30 67.80 0.0M
2023-11-29 68.00 68.00 67.50 67.80 0.0M
2023-11-28 66.90 67.60 66.90 67.60 0.0M
2023-11-27 66.70 66.90 66.70 66.90 0.0M
2023-11-24 66.80 66.80 66.50 66.60 0.0M
2023-11-23 67.40 67.40 66.80 66.80 0.0M
2023-11-22 66.80 67.00 66.80 66.90 0.0M
2023-11-21 67.30 67.40 66.90 67.00 0.0M
2023-11-20 67.30 67.30 67.10 67.10 0.0M
2023-11-17 68.00 68.00 67.30 67.40 0.0M
2023-11-16 67.20 67.70 66.90 67.40 0.0M
2023-11-15 66.50 66.80 66.30 66.70 0.0M
2023-11-14 66.50 66.60 66.30 66.50 0.0M
2023-11-13 66.50 66.60 66.30 66.40 0.0M
2023-11-10 66.70 66.70 66.00 66.40 0.0M
2023-11-09 67.00 67.00 66.60 66.70 0.0M
2023-11-08 66.80 66.90 66.60 66.90 0.0M
2023-11-07 66.50 66.70 66.50 66.60 0.0M
2023-11-06 66.60 66.70 66.30 66.50 0.0M
2023-11-03 67.00 67.00 66.30 66.50 0.0M
2023-11-02 66.30 66.70 66.20 66.60 0.0M
2023-11-01 66.70 66.70 65.60 66.00 0.0M
2023-10-31 66.60 66.60 66.10 66.10 0.0M
2023-10-30 66.20 66.60 66.20 66.60 0.0M
2023-10-27 66.00 66.20 66.00 66.20 0.0M
2023-10-26 66.00 66.10 65.70 66.10 0.0M
2023-10-25 65.80 66.10 65.80 66.10 0.0M
2023-10-24 66.10 66.30 66.00 66.00 0.0M
2023-10-23 65.70 66.20 65.70 66.10 0.0M
2023-10-20 65.60 65.70 65.50 65.70 0.0M
2023-10-19 65.20 65.80 65.10 65.70 0.0M
2023-10-18 65.80 65.80 65.30 65.40 0.0M
2023-10-17 65.80 66.00 65.70 65.80 0.0M
2023-10-16 66.50 66.50 65.60 65.70 0.0M
2023-10-13 66.80 67.40 66.70 66.70 0.0M
2023-10-12 68.30 68.40 67.90 67.90 0.0M
2023-10-11 69.00 69.80 68.50 68.50 0.0M
2023-10-06 68.80 69.00 68.60 69.00 0.0M
2023-10-05 68.40 69.00 68.40 68.80 0.0M
2023-10-04 67.80 68.40 67.50 68.40 0.0M
2023-10-03 68.10 68.30 67.90 67.90 0.0M
2023-10-02 69.50 69.50 68.10 68.10 0.0M
2023-09-28 70.10 70.30 69.10 69.50 0.0M
2023-09-27 69.50 70.50 69.50 70.10 0.0M
2023-09-26 69.50 69.80 69.30 69.60 0.0M
2023-09-25 69.50 69.50 69.30 69.50 0.0M
2023-09-22 68.40 69.50 68.40 69.50 0.0M
2023-09-21 69.00 69.00 68.40 68.40 0.0M
2023-09-20 68.80 68.80 68.50 68.80 0.0M
2023-09-19 69.10 69.10 68.70 68.80 0.0M
2023-09-18 69.40 69.40 69.00 69.40 0.0M
2023-09-15 69.80 69.80 69.40 69.70 0.0M
2023-09-14 69.70 69.90 69.70 69.80 0.0M
2023-09-13 69.10 69.90 69.10 69.70 0.0M
2023-09-12 68.36 68.66 68.07 68.66 0.0M
2023-09-11 69.15 69.25 67.97 68.66 0.0M
2023-09-08 68.36 68.76 68.36 68.46 0.0M
2023-09-07 68.46 68.56 68.27 68.36 0.0M
2023-09-06 69.34 69.34 68.17 68.27 0.0M
2023-09-05 69.44 69.44 68.46 68.76 0.0M
2023-09-04 68.56 68.95 68.36 68.56 0.0M
2023-09-01 66.99 67.78 66.89 67.48 0.0M
2023-08-31 66.89 66.89 66.40 66.89 0.0M
2023-08-30 66.80 66.89 66.31 66.60 0.0M
2023-08-29 66.60 67.09 66.31 67.09 0.0M
2023-08-28 67.58 67.58 66.11 66.80 0.0M
2023-08-25 66.01 67.09 66.01 67.09 0.0M
2023-08-24 66.60 66.60 65.92 66.60 0.0M
2023-08-23 66.40 66.60 66.11 66.60 0.0M
2023-08-22 66.70 66.70 66.11 66.11 0.0M
2023-08-21 66.70 66.70 65.72 66.60 0.0M
2023-08-18 67.20 68.20 67.20 67.50 0.0M
2023-08-17 66.20 67.00 66.20 66.90 0.0M
2023-08-16 67.60 67.60 66.00 66.50 0.0M
2023-08-15 66.30 66.80 65.80 66.80 0.0M
2023-08-14 68.00 68.00 65.00 66.40 0.0M
2023-08-11 68.00 68.60 68.00 68.50 0.0M
2023-08-10 68.50 69.00 68.40 68.60 0.0M
2023-08-09 69.00 69.80 68.50 69.50 0.0M
2023-08-08 69.80 70.30 69.20 69.80 0.0M
2023-08-07 70.30 70.50 69.80 70.50 0.0M
2023-08-04 70.40 70.50 70.10 70.20 0.0M
2023-08-02 70.00 71.40 70.00 70.30 0.0M
2023-08-01 69.00 69.40 68.80 68.90 0.0M
2023-07-31 69.30 69.30 68.90 69.00 0.0M
2023-07-28 68.90 69.10 68.40 69.00 0.0M
2023-07-27 69.00 69.00 68.80 68.90 0.0M
2023-07-26 68.60 69.20 68.50 69.00 0.0M
2023-07-25 68.10 68.60 67.60 68.60 0.0M
2023-07-24 69.30 69.30 68.10 68.10 0.0M
2023-07-21 68.00 69.30 68.00 69.30 0.0M
2023-07-20 69.80 69.80 67.80 68.90 0.0M
2023-07-19 68.10 68.20 67.70 68.20 0.0M
2023-07-18 68.60 68.60 68.00 68.20 0.0M
2023-07-17 69.20 69.20 68.50 68.90 0.0M
2023-07-14 68.50 69.90 68.50 69.20 0.0M
2023-07-13 68.50 68.70 67.50 68.50 0.0M
2023-07-12 69.30 69.30 68.50 68.50 0.0M
2023-07-11 68.60 69.50 68.60 69.50 0.0M
2023-07-10 69.00 69.70 68.60 68.90 0.0M
2023-07-07 70.70 70.70 68.10 70.00 0.0M
2023-07-06 71.00 71.50 70.50 71.40 0.0M
2023-07-05 71.60 71.60 71.00 71.00 0.0M
2023-07-04 71.60 71.60 70.90 71.60 0.0M
2023-07-03 70.50 71.90 70.50 71.80 0.0M
2023-06-30 69.50 70.30 69.50 70.30 0.0M
2023-06-29 69.30 69.80 69.10 69.80 0.0M
2023-06-28 69.50 69.50 69.20 69.40 0.0M
2023-06-27 69.50 69.50 69.00 69.10 0.0M
2023-06-26 70.30 70.30 69.20 69.50 0.0M
2023-06-21 71.80 71.80 70.00 70.30 0.0M
2023-06-20 70.80 71.50 70.50 71.20 0.0M
2023-06-19 72.00 72.00 70.50 70.70 0.0M
2023-06-16 78.90 79.20 78.50 79.20 0.0M
2023-06-15 76.90 78.40 76.90 78.20 0.0M
2023-06-14 76.60 77.00 76.60 76.70 0.0M
2023-06-13 77.20 77.20 76.00 76.60 0.0M
2023-06-12 76.30 77.00 76.20 76.50 0.0M
2023-06-09 75.40 76.00 75.40 76.00 0.0M
2023-06-08 74.70 75.20 74.60 75.20 0.0M
2023-06-07 75.40 75.40 74.40 74.70 0.0M
2023-06-06 75.30 75.40 74.30 74.90 0.0M
2023-06-05 74.30 75.10 73.70 74.80 0.0M
2023-06-02 73.30 73.60 73.00 73.50 0.0M
2023-06-01 72.50 73.00 72.20 72.90 0.0M
2023-05-31 72.70 72.70 72.30 72.50 0.0M
2023-05-30 72.40 72.40 72.10 72.40 0.0M
2023-05-29 72.20 72.40 72.20 72.40 0.0M
2023-05-26 72.10 72.20 71.90 72.20 0.0M
2023-05-25 71.80 72.30 71.70 72.30 0.0M
2023-05-24 72.10 72.20 71.90 72.10 0.0M
2023-05-23 72.10 72.30 72.10 72.30 0.0M
2023-05-22 71.80 72.20 71.20 72.10 0.0M
2023-05-19 71.50 71.50 71.20 71.40 0.0M
2023-05-18 71.20 71.80 71.00 71.50 0.0M
2023-05-17 70.90 71.40 70.70 71.10 0.0M
2023-05-16 70.50 70.70 70.40 70.70 0.0M
2023-05-15 70.30 70.50 70.20 70.30 0.0M
2023-05-12 69.60 70.50 69.60 70.40 0.0M
2023-05-11 70.80 70.80 69.50 69.60 0.0M
2023-05-10 70.60 71.00 70.60 70.90 0.0M
2023-05-09 71.40 71.40 70.40 70.70 0.0M
2023-05-08 72.10 72.10 71.20 71.40 0.0M
2023-05-05 71.70 71.80 71.40 71.70 0.0M
2023-05-04 71.00 72.90 71.00 72.10 0.0M
2023-05-03 69.90 70.30 69.30 70.30 0.0M
2023-05-02 70.30 70.30 69.50 69.90 0.0M
2023-04-28 69.80 70.20 69.60 70.20 0.0M
2023-04-27 68.80 69.60 68.80 69.60 0.0M
2023-04-26 69.40 69.70 68.50 69.40 0.0M
2023-04-25 70.00 70.10 68.70 68.80 0.0M
2023-04-24 69.80 70.10 68.90 69.60 0.0M
2023-04-21 72.40 72.40 69.70 69.80 0.0M
2023-04-20 73.20 73.20 72.00 72.40 0.0M
2023-04-19 73.70 73.80 73.10 73.20 0.0M
2023-04-18 73.90 74.00 73.40 73.70 0.0M
2023-04-17 74.40 74.50 73.40 74.20 0.0M
2023-04-14 73.60 74.20 73.30 74.20 0.0M
2023-04-13 73.90 74.00 73.30 73.90 0.0M
2023-04-12 74.00 74.10 73.50 73.80 0.0M
2023-04-11 75.90 75.90 73.50 74.10 0.0M
2023-04-10 77.70 78.30 77.40 78.00 0.0M
2023-04-07 77.00 77.30 76.90 77.30 0.0M
2023-04-06 75.20 76.90 75.10 76.70 0.0M
2023-03-31 74.70 75.40 74.70 75.40 0.0M
2023-03-30 74.70 74.80 74.40 74.80 0.0M
2023-03-29 74.60 74.60 74.20 74.60 0.0M
2023-03-28 74.70 74.70 74.00 74.50 0.0M
2023-03-27 74.10 74.90 73.90 74.70 0.0M
2023-03-24 74.20 74.60 74.10 74.30 0.0M
2023-03-23 74.50 74.50 73.70 74.40 0.0M
2023-03-22 75.20 75.30 74.30 74.60 0.0M
2023-03-21 75.40 75.60 74.40 75.00 0.0M
2023-03-20 75.00 75.50 74.50 75.30 0.0M
2023-03-17 73.40 74.90 73.40 74.40 0.0M
2023-03-16 74.50 75.20 73.10 73.10 0.0M
2023-03-15 76.30 77.00 74.50 74.50 0.0M
2023-03-14 72.50 74.20 72.50 73.70 0.0M
2023-03-13 72.50 72.70 71.70 72.70 0.0M
2023-03-10 72.70 72.70 72.00 72.40 0.0M
2023-03-09 73.10 73.10 72.50 72.70 0.0M
2023-03-08 71.80 73.20 71.60 72.70 0.0M
2023-03-07 72.20 72.20 71.60 71.80 0.0M
2023-03-06 72.50 72.50 72.10 72.20 0.0M
2023-03-03 72.60 72.70 71.80 72.10 0.0M
2023-03-02 72.20 72.50 72.20 72.30 0.0M
2023-03-01 72.20 72.20 71.60 71.90 0.0M
2023-02-24 72.30 72.80 71.80 72.00 0.0M
2023-02-23 71.20 72.80 71.20 72.20 0.0M
2023-02-22 70.00 71.10 69.80 70.80 0.0M
2023-02-21 69.30 70.00 69.20 70.00 0.0M
2023-02-20 69.30 70.00 69.30 69.30 0.0M
2023-02-17 68.90 69.20 68.60 69.10 0.0M
2023-02-16 68.90 69.20 68.90 69.10 0.0M
2023-02-15 69.00 69.00 68.70 68.80 0.0M
2023-02-14 69.00 69.00 68.60 68.90 0.0M
2023-02-13 69.00 69.00 68.50 69.00 0.0M
2023-02-10 69.30 69.30 68.50 69.00 0.0M
2023-02-09 68.90 69.30 68.80 69.10 0.0M
2023-02-08 68.70 69.10 68.70 68.90 0.0M
2023-02-07 68.30 69.00 68.30 68.90 0.0M
2023-02-06 68.90 68.90 68.80 68.90 0.0M
2023-02-03 69.50 69.60 69.20 69.40 0.0M
2023-02-02 68.80 69.60 68.70 69.40 0.0M
2023-02-01 68.40 68.60 68.40 68.60 0.0M
2023-01-31 68.30 68.50 68.00 68.40 0.0M
2023-01-30 68.20 68.40 67.70 68.30 0.0M
2023-01-17 68.10 68.20 67.80 68.00 0.0M
2023-01-16 67.90 68.10 67.80 68.10 0.0M
2023-01-13 67.80 68.30 67.80 67.90 0.0M
2023-01-12 68.00 68.00 67.20 67.80 0.0M
2023-01-11 67.90 68.10 67.40 68.00 0.0M
2023-01-10 68.30 68.40 68.10 68.30 0.0M
2023-01-09 67.70 68.40 67.30 68.40 0.0M
2023-01-06 67.30 67.70 67.10 67.70 0.0M
2023-01-05 68.00 68.00 67.60 67.60 0.0M
2023-01-04 68.70 68.70 67.50 68.20 0.0M
2023-01-03 68.10 68.50 67.70 68.50 0.0M