汇钻科

8431
🏛️ 中国台湾 →
44.55
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
2021-12-30 77.50 79.50 76.20 77.80 0.0M
2021-12-29 75.00 76.50 74.00 74.60 0.0M
2021-12-28 78.90 79.20 76.20 76.50 0.0M
2021-12-27 69.50 73.30 69.50 72.00 0.0M
2021-12-24 72.80 72.80 68.70 68.70 0.0M
2021-12-23 74.00 74.20 72.10 72.10 0.0M
2021-12-22 73.50 74.20 72.10 72.90 0.0M
2021-12-21 75.00 75.50 72.10 73.50 0.0M
2021-12-20 71.50 74.40 71.00 73.70 0.0M
2021-12-17 67.60 72.30 67.60 70.40 0.0M
2021-12-16 65.00 69.80 65.00 68.00 0.0M
2021-12-15 63.30 65.10 63.30 64.00 0.0M
2021-12-14 66.50 66.50 62.60 64.00 0.0M
2021-12-13 65.80 69.60 63.70 66.80 0.0M
2021-12-10 61.90 66.20 61.10 65.40 0.0M
2021-12-09 61.30 62.00 60.70 62.00 0.0M
2021-12-08 61.90 62.00 61.00 61.30 0.0M
2021-12-07 61.60 62.50 61.10 61.30 0.0M
2021-12-06 60.50 62.10 60.00 61.30 0.0M
2021-12-03 60.20 60.40 59.90 60.20 0.0M
2021-12-02 60.40 61.00 59.60 60.20 0.0M
2021-12-01 61.10 61.40 60.80 61.40 0.0M
2021-11-30 60.10 63.00 59.50 61.70 0.0M
2021-11-29 57.00 59.30 56.10 59.30 0.0M
2021-11-26 60.60 60.70 58.00 58.00 0.0M
2021-11-25 60.40 60.70 59.80 60.60 0.0M
2021-11-24 60.00 60.60 59.60 60.40 0.0M
2021-11-23 61.70 61.70 59.00 60.00 0.0M
2021-11-22 60.70 61.90 60.70 61.50 0.0M
2021-11-19 63.00 63.00 60.10 60.50 0.0M
2021-11-18 63.90 64.40 62.20 62.30 0.0M
2021-11-17 65.50 65.50 63.70 63.90 0.0M
2021-11-16 66.90 67.10 64.50 65.00 0.0M
2021-11-15 65.50 67.50 65.00 66.60 0.0M
2021-11-12 62.60 66.60 61.70 65.30 0.0M
2021-11-11 60.00 60.90 59.90 60.90 0.0M
2021-11-10 59.70 60.60 59.70 60.00 0.0M
2021-11-09 60.20 60.20 59.40 59.70 0.0M
2021-11-08 59.40 60.10 59.30 60.10 0.0M
2021-11-05 60.80 60.80 59.40 59.60 0.0M
2021-11-04 61.30 61.30 60.50 60.80 0.0M
2021-11-03 59.70 60.80 59.70 60.80 0.0M
2021-11-02 59.90 61.40 59.10 59.70 0.0M
2021-11-01 59.20 60.40 59.10 59.70 0.0M
2021-10-29 59.10 59.90 59.00 59.00 0.0M
2021-10-28 59.00 60.30 59.00 59.50 0.0M
2021-10-27 58.80 59.60 58.70 59.50 0.0M
2021-10-26 58.80 60.20 58.50 59.30 0.0M
2021-10-25 59.50 59.50 58.10 58.50 0.0M
2021-10-22 59.60 59.90 58.70 59.50 0.0M
2021-10-21 58.30 60.00 58.30 59.30 0.0M
2021-10-20 58.70 58.80 58.00 58.10 0.0M
2021-10-19 57.00 58.70 57.00 58.10 0.0M
2021-10-18 56.80 57.10 56.30 56.60 0.0M
2021-10-15 56.50 57.50 56.50 56.70 0.0M
2021-10-14 57.00 57.60 56.00 56.00 0.0M
2021-10-13 56.90 58.20 55.60 57.00 0.0M
2021-10-12 57.20 57.20 55.80 56.70 0.0M
2021-10-08 55.60 57.60 55.60 57.20 0.0M
2021-10-07 55.30 56.20 54.80 55.90 0.0M
2021-10-06 54.00 55.40 53.30 54.30 0.0M
2021-10-05 50.10 54.10 49.90 53.80 0.0M
2021-10-04 54.70 54.70 52.00 52.00 0.0M
2021-10-01 56.80 56.80 53.30 53.50 0.0M
2021-09-30 57.10 57.30 56.20 56.80 0.0M
2021-09-29 57.70 58.40 56.20 56.40 0.0M
2021-09-28 59.00 59.30 58.20 58.90 0.0M
2021-09-27 58.40 59.60 58.40 58.90 0.0M
2021-09-24 57.60 58.50 57.30 58.10 0.0M
2021-09-23 57.80 58.00 57.00 57.30 0.0M
2021-09-22 58.70 58.70 56.70 57.00 0.0M
2021-09-17 59.40 60.30 59.40 60.00 0.0M
2021-09-16 60.50 60.80 59.70 59.90 0.0M
2021-09-15 60.50 61.10 59.70 60.40 0.0M
2021-09-14 61.80 62.40 60.40 60.50 0.0M
2021-09-13 61.80 64.00 61.70 61.70 0.0M
2021-09-10 60.70 61.50 60.30 61.30 0.0M
2021-09-09 59.30 60.80 59.30 60.70 0.0M
2021-09-08 60.30 61.30 59.00 59.30 0.0M
2021-09-07 61.00 61.80 60.00 60.30 0.0M
2021-09-06 63.60 63.60 60.90 61.00 0.0M
2021-09-03 64.10 65.30 63.10 64.00 0.0M
2021-09-02 63.20 67.30 62.80 63.90 0.0M
2021-09-01 61.30 63.10 60.90 62.50 0.0M
2021-08-31 62.20 62.20 60.60 61.30 0.0M
2021-08-30 62.10 62.30 61.50 61.90 0.0M
2021-08-27 63.00 63.00 61.30 61.40 0.0M
2021-08-26 64.10 64.70 62.50 63.00 0.0M
2021-08-25 62.30 64.00 62.30 64.00 0.0M
2021-08-24 63.60 64.40 62.20 63.00 0.0M
2021-08-23 62.10 63.90 61.20 63.30 0.0M
2021-08-20 61.90 62.00 59.90 60.50 0.0M
2021-08-19 62.10 63.50 61.00 61.80 0.0M
2021-08-18 59.60 63.20 58.30 63.20 0.0M
2021-08-17 62.30 62.30 59.70 60.00 0.0M
2021-08-16 63.00 63.90 60.00 61.90 0.0M
2021-08-13 67.10 67.10 63.00 63.10 0.0M
2021-08-12 68.40 68.40 66.60 66.90 0.0M
2021-08-11 66.80 68.90 64.90 66.60 0.0M
2021-08-10 69.20 70.20 65.30 66.10 0.0M
2021-08-09 71.10 71.80 68.60 68.70 0.0M
2021-08-06 71.00 72.00 70.60 71.00 0.0M
2021-08-05 70.60 71.50 70.20 70.60 0.0M
2021-08-04 71.70 72.30 70.30 70.60 0.0M
2021-08-03 71.70 72.70 71.10 71.30 0.0M
2021-08-02 72.10 72.40 71.00 71.70 0.0M
2021-07-30 73.70 74.20 71.40 71.40 0.0M
2021-07-29 73.20 74.50 72.00 73.00 0.0M
2021-07-28 74.60 75.90 70.10 71.90 0.0M
2021-07-27 80.70 82.70 77.00 77.00 0.0M
2021-07-26 80.00 80.90 78.30 80.00 0.0M
2021-07-23 82.00 84.40 77.00 79.70 0.0M
2021-07-22 80.10 83.00 78.50 81.50 0.0M
2021-07-21 73.00 78.10 73.00 78.10 0.0M
2021-07-20 70.70 73.00 70.00 71.00 0.0M
2021-07-19 74.00 74.10 71.50 71.80 0.0M
2021-07-16 73.70 74.20 73.00 73.70 0.0M
2021-07-15 75.30 75.30 73.30 73.70 0.0M
2021-07-14 74.00 76.30 73.00 74.30 0.0M
2021-07-13 77.00 78.50 73.50 73.50 0.0M
2021-07-12 72.90 73.80 71.60 73.30 0.0M
2021-07-09 72.00 73.60 71.40 72.50 0.0M
2021-07-08 73.10 74.60 72.70 73.00 0.0M
2021-07-07 72.20 73.90 71.40 71.90 0.0M
2021-07-06 73.50 74.30 71.90 71.90 0.0M
2021-07-05 73.40 73.70 71.40 73.00 0.0M
2021-07-02 70.20 73.20 70.20 72.40 0.0M
2021-07-01 72.00 72.70 70.00 70.20 0.0M
2021-06-30 72.00 73.20 71.30 72.00 0.0M
2021-06-29 74.20 74.60 71.50 71.50 0.0M
2021-06-28 73.40 74.50 73.10 73.60 0.0M
2021-06-25 75.00 75.90 73.30 73.40 0.0M
2021-06-24 73.50 76.60 72.20 74.20 0.0M
2021-06-23 69.90 73.90 69.10 73.20 0.0M
2021-06-22 69.50 71.40 67.90 69.00 0.0M
2021-06-21 69.00 73.00 69.00 69.60 0.0M
2021-06-18 64.30 70.00 63.70 69.00 0.0M
2021-06-17 61.70 64.40 60.80 64.00 0.0M
2021-06-16 62.10 62.10 61.00 61.70 0.0M
2021-06-15 60.80 62.20 60.00 62.10 0.0M
2021-06-11 61.20 61.70 60.00 60.60 0.0M
2021-06-10 61.10 61.70 60.20 60.60 0.0M
2021-06-09 59.30 61.20 59.30 60.30 0.0M
2021-06-08 58.80 59.80 58.80 59.30 0.0M
2021-06-07 60.40 60.70 58.00 59.10 0.0M
2021-06-04 61.40 61.40 60.10 60.20 0.0M
2021-06-03 61.90 62.20 60.30 61.50 0.0M
2021-06-02 65.00 65.00 61.10 61.40 0.0M
2021-06-01 64.00 66.50 62.50 64.90 0.0M
2021-05-31 60.70 62.30 59.90 61.10 0.0M
2021-05-28 60.00 60.80 59.50 60.00 0.0M
2021-05-27 60.00 60.90 59.30 59.40 0.0M
2021-05-26 62.00 63.40 60.20 60.30 0.0M
2021-05-25 60.80 61.80 59.30 61.20 0.0M
2021-05-24 58.30 59.90 57.50 59.20 0.0M
2021-05-21 57.60 59.80 57.20 59.00 0.0M
2021-05-20 57.70 58.30 56.00 56.80 0.0M
2021-05-19 54.50 58.70 54.50 57.60 0.0M
2021-05-18 52.50 55.70 52.20 55.70 0.0M
2021-05-17 50.10 55.00 50.10 50.70 0.0M
2021-05-14 58.60 59.60 53.70 55.60 0.0M
2021-05-13 51.60 58.50 50.60 58.00 0.0M
2021-05-12 60.10 61.00 56.20 56.20 0.0M
2021-05-11 65.10 65.50 62.40 62.40 0.0M
2021-05-10 72.00 72.00 68.60 69.30 0.0M
2021-05-07 68.10 71.30 67.50 71.00 0.0M
2021-05-06 69.10 69.90 64.30 66.40 0.0M
2021-05-05 70.90 71.50 67.80 68.20 0.0M
2021-05-04 77.70 78.70 69.80 69.80 0.0M
2021-05-03 80.60 84.00 77.50 77.50 0.0M
2021-04-29 83.80 83.80 80.50 80.50 0.0M
2021-04-28 86.60 86.70 83.10 83.10 0.0M
2021-04-27 89.00 89.50 86.00 86.00 0.0M
2021-04-26 82.50 86.50 82.00 86.50 0.0M
2021-04-23 82.00 82.50 78.70 78.70 0.0M
2021-04-22 78.90 83.50 78.60 80.10 0.0M
2021-04-21 78.10 78.10 76.20 76.60 0.0M
2021-04-20 78.50 79.00 77.10 78.00 0.0M
2021-04-19 80.10 80.10 76.80 77.70 0.0M
2021-04-16 81.60 81.60 79.40 79.50 0.0M
2021-04-15 80.60 81.40 79.50 81.00 0.0M
2021-04-14 80.10 82.40 76.00 80.20 0.0M
2021-04-13 85.00 85.50 79.10 79.10 0.0M
2021-04-12 86.50 87.40 84.50 84.50 0.0M
2021-04-09 88.80 88.90 85.80 85.90 0.0M
2021-04-08 88.40 90.30 87.50 88.00 0.0M
2021-04-07 86.50 88.90 85.50 88.40 0.0M
2021-04-06 88.30 89.80 86.40 86.70 0.0M
2021-04-01 89.80 91.40 88.20 88.50 0.0M
2021-03-31 87.90 92.40 87.80 89.50 0.0M
2021-03-30 86.60 89.80 86.60 87.30 0.0M
2021-03-29 86.90 87.70 85.60 85.90 0.0M
2021-03-26 86.30 87.60 85.30 86.90 0.0M
2021-03-25 88.00 89.40 85.00 86.00 0.0M
2021-03-24 88.40 90.80 87.60 88.50 0.0M
2021-03-23 94.00 97.80 87.30 88.50 0.0M
2021-03-22 91.00 99.00 90.00 94.60 0.0M
2021-03-19 86.60 91.40 86.30 90.40 0.0M
2021-03-18 88.30 90.00 86.10 86.60 0.0M
2021-03-17 90.50 92.20 85.80 87.00 0.0M
2021-03-16 91.00 91.10 87.80 87.80 0.0M
2021-03-15 91.00 92.80 88.00 90.80 0.0M
2021-03-12 89.00 91.60 88.00 90.40 0.0M
2021-03-11 84.60 92.90 83.50 88.00 0.0M
2021-03-10 79.70 84.70 78.20 84.70 0.0M
2021-03-09 76.00 77.00 72.70 77.00 0.0M
2021-03-08 78.30 79.70 75.30 75.70 0.0M
2021-03-05 78.50 81.40 76.80 76.80 0.0M
2021-03-04 73.90 81.40 73.20 79.80 0.0M
2021-03-03 73.00 75.50 71.30 74.30 0.0M
2021-03-02 78.30 78.40 72.50 72.50 0.0M
2021-02-26 77.10 80.80 76.00 77.30 0.0M
2021-02-25 85.00 85.40 77.00 80.00 0.0M
2021-02-24 76.60 84.40 76.40 84.40 0.0M
2021-02-23 79.30 79.30 74.10 76.80 0.0M
2021-02-22 74.00 79.00 74.00 78.40 0.0M
2021-02-19 68.40 72.30 68.00 72.00 0.0M
2021-02-18 63.30 67.80 63.00 66.00 0.0M
2021-02-17 60.50 63.70 60.00 63.20 0.0M
2021-02-05 58.00 59.30 57.40 59.20 0.0M
2021-02-04 57.80 58.80 57.40 58.10 0.0M
2021-02-03 60.10 60.90 58.60 58.80 0.0M
2021-02-02 59.70 60.40 59.00 60.10 0.0M
2021-02-01 60.30 60.30 57.50 59.10 0.0M
2021-01-29 60.00 61.40 59.10 60.30 0.0M
2021-01-28 58.80 59.80 57.50 59.50 0.0M
2021-01-27 56.80 58.90 56.50 58.90 0.0M
2021-01-26 57.50 57.90 56.60 56.70 0.0M
2021-01-25 54.70 58.00 54.60 57.50 0.0M
2021-01-22 54.60 54.80 53.60 54.70 0.0M
2021-01-21 54.50 56.10 53.20 54.50 0.0M
2021-01-20 57.10 57.10 54.00 54.20 0.0M
2021-01-19 58.60 58.60 56.70 57.30 0.0M
2021-01-18 58.60 59.30 57.50 58.60 0.0M
2021-01-15 61.20 61.20 58.80 59.70 0.0M
2021-01-14 62.00 62.30 60.10 61.20 0.0M
2021-01-13 63.40 63.40 61.00 61.80 0.0M
2021-01-12 64.00 64.20 62.30 63.00 0.0M
2021-01-11 63.60 65.70 63.60 64.30 0.0M
2021-01-08 62.50 63.10 62.00 62.50 0.0M
2021-01-07 62.80 63.40 62.50 62.50 0.0M
2021-01-06 63.60 63.80 62.10 62.80 0.0M
2021-01-05 63.40 64.20 63.10 63.60 0.0M
2021-01-04 63.60 64.60 63.30 63.70 0.0M