光环

3234
🏛️ 中国台湾 →
33.85
最后更新: 2025-10-03
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
2025-10-03 34.05 34.05 33.80 33.85 0.3M
2025-10-02 34.30 34.40 33.80 33.90 0.4M
2025-10-01 34.35 34.60 33.85 33.90 0.3M
2025-09-30 33.90 34.20 33.75 34.10 0.4M
2025-09-26 34.80 34.80 33.10 33.90 0.8M
2025-09-25 35.45 35.85 34.20 34.20 1.0M
2025-09-24 36.10 36.10 35.00 35.15 0.6M
2025-09-23 36.90 37.00 35.45 36.00 0.9M
2025-09-22 36.25 37.00 36.00 36.60 0.7M
2025-09-19 36.30 37.15 36.05 36.10 0.9M
2025-09-18 35.65 36.50 35.65 36.15 0.5M
2025-09-17 35.50 36.00 35.20 35.65 0.3M
2025-09-16 35.70 36.00 35.35 35.60 0.3M
2025-09-15 36.60 36.60 35.00 35.60 0.8M
2025-09-12 36.50 38.30 36.50 36.60 0.8M
2025-09-11 38.05 38.20 36.65 36.70 0.7M
2025-09-10 37.95 38.50 37.55 37.75 0.7M
2025-09-09 39.50 39.85 37.80 37.95 1.0M
2025-09-08 38.95 39.65 38.20 38.80 1.0M
2025-09-05 37.10 38.90 37.10 38.00 1.1M
2025-09-04 37.30 37.55 36.30 37.10 0.8M
2025-09-03 37.60 37.65 36.80 36.85 0.5M
2025-09-02 37.05 38.10 36.25 37.60 0.7M
2025-09-01 38.55 38.75 37.05 37.35 0.8M
2025-08-29 38.35 39.45 38.10 38.45 0.9M
2025-08-28 39.00 39.00 37.70 38.05 1.3M
2025-08-27 37.20 39.65 36.95 39.00 2.2M
2025-08-26 36.00 36.95 35.80 36.90 0.7M
2025-08-25 35.70 36.60 35.60 35.90 0.7M
2025-08-22 35.50 36.00 34.95 34.95 0.6M
2025-08-21 35.25 36.00 35.25 35.50 0.6M
2025-08-20 36.10 36.70 35.10 35.15 1.4M
2025-08-19 38.60 38.60 36.80 36.90 1.8M
2025-08-18 39.10 39.50 38.45 38.60 2.2M
2025-08-15 39.50 41.10 38.60 39.10 14.7M
2025-08-14 35.20 38.50 35.20 38.50 8.7M
2025-08-13 35.00 35.75 34.50 35.00 1.3M
2025-08-12 33.95 35.00 33.90 34.65 0.8M
2025-08-11 33.65 33.85 33.30 33.60 0.4M
2025-08-08 34.00 34.35 33.65 33.80 0.5M
2025-08-07 34.55 34.55 33.75 33.95 0.4M
2025-08-06 34.55 34.55 33.70 33.85 0.9M
2025-08-05 34.90 34.95 34.40 34.40 0.7M
2025-08-04 35.35 35.35 34.45 34.55 1.0M
2025-08-01 34.75 35.80 34.25 35.35 0.6M
2025-07-31 34.40 36.20 34.40 35.15 1.2M
2025-07-30 34.85 35.00 34.25 34.40 0.5M
2025-07-29 35.20 35.50 34.40 34.55 0.8M
2025-07-28 35.70 36.45 35.05 35.50 0.9M
2025-07-25 35.60 36.15 35.15 35.40 0.5M
2025-07-24 34.55 36.50 34.45 35.65 1.5M
2025-07-23 34.70 35.35 34.30 34.50 0.6M
2025-07-22 35.45 36.00 34.15 34.45 1.0M
2025-07-21 36.10 38.35 35.45 35.45 3.4M
2025-07-18 35.80 36.30 35.30 35.95 0.7M
2025-07-17 35.40 35.75 35.15 35.35 0.2M
2025-07-16 35.50 36.10 35.30 35.40 0.4M
2025-07-15 34.90 35.50 34.85 35.45 0.2M
2025-07-14 36.00 36.00 34.70 34.70 0.4M
2025-07-11 35.95 36.50 35.50 35.75 0.5M
2025-07-10 35.65 37.00 35.65 36.20 1.3M
2025-07-09 33.40 35.75 33.30 35.40 0.8M
2025-07-08 33.45 34.05 33.15 33.85 0.3M
2025-07-07 35.15 35.15 33.00 33.70 0.5M
2025-07-04 34.50 36.30 34.45 34.75 1.6M
2025-07-03 34.70 35.20 34.40 34.45 0.3M
2025-07-02 34.50 34.50 34.15 34.20 0.4M
2025-07-01 35.30 35.60 34.40 34.45 0.4M
2025-06-30 35.90 35.90 34.60 34.70 0.5M
2025-06-27 36.10 36.60 35.40 35.70 0.4M
2025-06-26 36.20 36.70 36.00 36.05 0.4M
2025-06-25 36.35 36.60 35.80 36.10 0.4M
2025-06-24 35.10 36.50 35.10 36.25 0.6M
2025-06-23 33.95 35.15 33.50 34.75 0.4M
2025-06-20 36.00 36.00 34.30 34.95 0.8M
2025-06-19 35.80 37.65 35.80 36.10 1.2M
2025-06-18 36.30 36.95 35.60 36.15 1.6M
2025-06-17 36.50 38.60 36.20 37.10 3.9M
2025-06-16 34.05 36.00 33.50 35.10 0.9M
2025-06-13 34.80 34.80 33.70 33.95 0.5M
2025-06-12 35.40 35.50 34.75 35.00 0.4M
2025-06-11 34.15 36.00 33.60 35.40 1.0M
2025-06-10 32.80 34.40 32.80 34.15 0.7M
2025-06-09 33.90 34.10 32.50 32.75 0.7M
2025-06-06 33.70 34.25 33.20 33.70 0.3M
2025-06-05 34.30 35.00 33.60 33.70 0.5M
2025-06-04 33.95 34.50 33.95 34.15 0.2M
2025-06-03 34.00 35.00 33.25 33.55 0.4M
2025-06-02 34.55 34.55 33.05 33.15 0.6M
2025-05-29 34.55 35.05 34.05 34.55 0.2M
2025-05-28 35.40 35.40 34.30 34.45 0.3M
2025-05-27 35.35 35.95 34.65 34.80 0.4M
2025-05-26 35.55 36.00 35.10 35.40 0.2M
2025-05-23 36.00 36.50 35.50 35.80 0.4M
2025-05-22 36.60 36.60 35.65 35.70 0.5M
2025-05-21 37.00 37.00 36.25 36.60 0.3M
2025-05-20 38.25 38.25 36.30 36.55 0.6M
2025-05-19 38.05 38.50 37.00 37.25 0.7M
2025-05-16 38.20 38.65 38.00 38.00 1.1M
2025-05-15 38.40 40.40 38.10 38.65 3.7M
2025-05-14 35.60 37.80 35.50 37.80 1.3M
2025-05-13 35.10 35.70 34.30 34.40 0.8M
2025-05-12 34.00 35.40 33.75 34.70 1.0M
2025-05-09 32.00 33.00 32.00 32.70 0.7M
2025-05-08 31.00 32.50 31.00 31.95 0.3M
2025-05-07 31.80 32.85 31.25 31.75 0.4M
2025-05-06 32.00 32.60 31.45 31.90 0.2M
2025-05-05 34.70 34.70 31.00 32.00 0.7M
2025-05-02 33.60 34.50 33.50 33.70 0.5M
2025-04-30 34.15 34.60 33.00 33.00 0.6M
2025-04-29 34.00 34.35 33.15 34.15 0.6M
2025-04-28 33.00 34.50 32.35 34.00 0.8M
2025-04-25 31.85 32.40 31.75 31.85 0.7M
2025-04-24 31.80 31.90 30.80 31.10 0.5M
2025-04-23 31.80 32.60 31.25 31.40 0.6M
2025-04-22 30.05 32.50 30.05 30.80 0.6M
2025-04-21 33.10 33.10 30.85 30.85 0.4M
2025-04-18 33.20 33.60 32.80 32.95 0.2M
2025-04-17 33.60 33.60 32.30 33.20 0.3M
2025-04-16 35.00 35.05 33.05 33.60 0.9M
2025-04-15 33.50 35.75 33.00 35.70 1.1M
2025-04-14 33.20 34.45 32.15 32.50 0.8M
2025-04-11 30.90 32.00 29.15 31.80 0.6M
2025-04-10 32.35 32.35 31.05 32.35 1.2M
2025-04-09 32.70 32.70 29.45 29.45 0.9M
2025-04-08 32.70 32.70 32.70 32.70 0.6M
2025-04-07 36.30 36.30 36.30 36.30 0.0M
2025-04-02 40.10 40.50 39.35 40.30 0.3M
2025-04-01 39.25 40.10 39.20 40.00 0.4M
2025-03-31 39.60 40.25 38.65 38.95 1.5M
2025-03-28 44.15 44.15 41.70 41.75 1.9M
2025-03-27 45.50 45.50 44.05 44.15 1.1M
2025-03-26 46.00 46.25 45.35 45.70 0.5M
2025-03-25 46.00 46.20 45.20 45.50 0.6M
2025-03-24 44.95 47.45 44.95 45.20 1.2M
2025-03-21 45.20 45.70 44.70 44.80 0.0M
2025-03-20 45.60 46.10 45.05 45.35 0.5M
2025-03-19 45.05 45.50 44.55 44.55 0.7M
2025-03-18 45.05 45.60 44.75 45.55 0.8M
2025-03-17 45.50 46.85 45.50 45.50 0.5M
2025-03-14 44.90 45.65 44.75 45.40 0.5M
2025-03-13 46.25 46.55 45.05 45.20 0.6M
2025-03-12 46.10 46.90 45.75 45.90 0.5M
2025-03-11 44.60 46.50 43.40 46.30 1.1M
2025-03-10 47.90 47.90 45.70 45.80 0.7M
2025-03-07 46.55 47.35 45.60 45.70 0.8M
2025-03-06 47.80 47.90 46.80 46.90 0.6M
2025-03-05 47.00 49.00 46.70 47.50 1.1M
2025-03-04 44.40 47.10 44.35 46.60 1.3M
2025-03-03 47.40 47.40 45.80 45.80 1.5M
2025-02-27 49.05 50.20 47.80 47.85 0.0M
2025-02-26 48.80 49.45 48.70 48.75 0.0M
2025-02-25 49.50 50.50 48.70 48.80 0.0M
2025-02-24 48.60 50.90 48.60 49.80 0.0M
2025-02-21 49.10 50.30 48.95 49.25 0.0M
2025-02-20 51.00 51.40 48.90 49.10 0.0M
2025-02-19 52.00 52.30 50.90 50.90 0.0M
2025-02-18 51.30 52.20 50.70 52.20 0.0M
2025-02-17 52.00 52.50 50.80 51.30 0.0M
2025-02-14 54.20 54.60 50.50 51.20 0.0M
2025-02-13 54.10 54.50 52.50 53.70 0.0M
2025-02-12 52.50 56.20 52.20 53.90 0.0M
2025-02-11 51.40 54.90 50.50 52.00 0.0M
2025-02-10 50.90 51.90 49.70 51.60 0.0M
2025-02-07 47.50 50.40 46.90 49.50 0.0M
2025-02-06 45.20 48.40 45.00 47.50 0.0M
2025-02-05 44.00 44.80 44.00 44.40 0.0M
2025-02-04 45.50 45.50 43.25 43.80 0.0M
2025-02-03 47.00 47.00 43.55 44.90 0.0M
2025-01-22 46.95 49.30 45.85 48.35 0.0M
2025-01-21 44.50 46.75 44.50 46.35 0.0M
2025-01-20 45.60 45.60 44.50 44.50 0.0M
2025-01-17 45.85 46.40 44.60 44.95 0.0M
2025-01-16 44.95 47.25 43.50 46.40 0.0M
2025-01-15 43.60 44.05 43.00 43.00 0.0M
2025-01-14 43.60 43.60 42.60 43.30 0.0M
2025-01-13 47.95 47.95 43.20 43.20 0.0M
2025-01-10 47.30 48.95 46.80 47.95 3.0M
2025-01-09 45.50 49.20 45.10 47.30 0.0M
2025-01-08 45.35 45.70 44.20 45.00 0.0M
2025-01-07 45.10 45.80 45.05 45.20 0.0M
2025-01-06 45.85 45.90 45.05 45.05 0.0M
2025-01-03 45.35 46.15 45.25 45.25 0.7M
2025-01-02 46.10 46.40 45.20 45.30 0.0M