信纮科

6667
🏛️ 中国台湾 →
264.00
最后更新: 2025-10-02
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
2023-12-29 116.00 119.00 110.00 116.00 0.0M
2023-12-28 104.50 112.00 102.50 112.00 0.0M
2023-12-27 108.50 108.50 97.60 102.00 0.0M
2023-12-26 93.50 101.50 92.80 101.50 0.0M
2023-12-25 91.60 94.40 91.60 92.50 0.0M
2023-12-22 90.50 92.30 90.10 91.00 0.0M
2023-12-21 90.10 91.40 89.40 89.80 0.0M
2023-12-20 87.20 91.70 87.20 91.40 0.0M
2023-12-19 88.40 88.70 86.60 86.80 0.0M
2023-12-18 87.80 88.80 87.40 88.20 0.0M
2023-12-15 87.30 88.40 87.00 87.00 0.0M
2023-12-14 88.00 88.80 87.00 87.30 0.0M
2023-12-13 87.60 88.00 86.80 87.20 0.0M
2023-12-12 86.90 88.80 86.90 87.10 0.0M
2023-12-11 86.00 86.50 84.20 86.00 0.0M
2023-12-08 85.80 86.40 85.50 86.00 0.0M
2023-12-07 86.70 87.50 85.40 85.60 0.0M
2023-12-06 87.10 87.50 85.80 86.90 0.0M
2023-12-05 86.40 87.50 85.40 87.00 0.0M
2023-12-04 89.00 89.10 86.90 86.90 0.0M
2023-12-01 89.70 90.90 88.70 88.70 0.0M
2023-11-30 88.30 90.50 88.30 89.70 0.0M
2023-11-29 87.80 88.80 86.30 87.80 0.0M
2023-11-28 85.10 89.00 85.00 87.40 0.0M
2023-11-27 95.10 99.90 85.40 85.70 0.0M
2023-11-24 92.60 94.60 91.40 94.60 0.0M
2023-11-23 92.00 93.70 90.80 91.40 0.0M
2023-11-22 91.60 94.90 91.50 91.90 0.0M
2023-11-21 96.00 96.00 91.20 91.20 0.0M
2023-11-20 93.10 96.00 90.60 96.00 0.0M
2023-11-17 94.70 96.50 93.80 94.40 0.0M
2023-11-16 95.20 97.20 92.20 93.00 0.0M
2023-11-15 89.00 92.40 88.50 92.40 0.0M
2023-11-14 78.50 85.70 78.50 84.00 0.0M
2023-11-13 80.70 81.10 78.70 79.00 0.0M
2023-11-10 76.70 79.90 76.70 78.60 0.0M
2023-11-09 77.00 80.10 76.30 78.60 0.0M
2023-11-08 79.50 80.40 76.10 76.50 0.0M
2023-11-07 76.80 76.80 76.80 76.80 0.0M
2023-11-06 69.30 69.90 69.10 69.90 0.0M
2023-11-03 69.00 69.40 68.00 68.90 0.0M
2023-11-02 67.50 68.60 67.40 68.40 0.0M
2023-11-01 66.70 67.50 66.70 67.30 0.0M
2023-10-31 68.00 68.20 66.70 66.80 0.0M
2023-10-30 68.60 68.60 67.70 68.00 0.0M
2023-10-27 69.00 69.00 68.50 68.50 0.0M
2023-10-26 69.40 69.40 68.50 68.60 0.0M
2023-10-25 69.10 69.70 69.10 69.40 0.0M
2023-10-24 68.00 69.10 68.00 69.10 0.0M
2023-10-23 68.20 69.50 68.20 68.80 0.0M
2023-10-20 68.00 69.20 67.60 68.70 0.0M
2023-10-19 68.20 68.20 67.70 68.20 0.0M
2023-10-18 69.10 69.10 68.30 68.30 0.0M
2023-10-17 69.90 70.00 69.10 69.20 0.0M
2023-10-16 70.00 70.00 69.40 69.50 0.0M
2023-10-13 69.70 70.50 69.60 70.20 0.0M
2023-10-12 69.50 69.70 68.80 69.30 0.0M
2023-10-11 71.80 72.00 70.60 70.90 0.0M
2023-10-06 71.50 72.10 71.50 71.60 0.0M
2023-10-05 71.50 71.80 71.40 71.60 0.0M
2023-10-04 72.00 72.00 71.10 71.30 0.0M
2023-10-03 72.60 72.60 71.80 72.20 0.0M
2023-10-02 73.10 73.10 71.80 72.30 0.0M
2023-09-28 71.70 72.30 71.30 71.40 0.0M
2023-09-27 72.00 72.00 71.10 71.60 0.0M
2023-09-26 73.40 73.40 71.50 71.60 0.0M
2023-09-25 73.10 73.30 72.70 72.70 0.0M
2023-09-22 72.20 72.90 71.60 72.50 0.0M
2023-09-21 73.50 73.50 71.40 72.00 0.0M
2023-09-20 75.50 75.50 73.10 73.60 0.0M
2023-09-19 76.50 76.50 74.30 74.60 0.0M
2023-09-18 76.30 76.80 75.80 75.80 0.0M
2023-09-15 77.70 78.00 76.20 76.30 0.0M
2023-09-14 77.00 77.40 76.50 77.30 0.0M
2023-09-13 76.70 77.10 76.30 76.60 0.0M
2023-09-12 78.50 78.70 76.50 76.50 0.0M
2023-09-11 80.00 80.90 79.20 79.50 0.0M
2023-09-08 78.20 81.00 77.50 79.60 0.0M
2023-09-07 77.70 79.70 77.70 78.10 0.0M
2023-09-06 79.00 79.00 77.60 77.60 0.0M
2023-09-05 76.60 80.50 76.40 78.50 0.0M
2023-09-04 76.00 76.50 75.40 76.40 0.0M
2023-09-01 76.20 76.30 75.40 75.70 0.0M
2023-08-31 75.60 76.30 75.50 76.10 0.0M
2023-08-30 74.60 75.40 74.50 75.20 0.0M
2023-08-29 74.20 74.50 74.10 74.50 0.0M
2023-08-28 74.60 74.60 73.70 73.70 0.0M
2023-08-25 75.60 75.60 74.50 74.50 0.0M
2023-08-24 77.40 77.40 75.80 75.90 0.0M
2023-08-23 76.20 76.90 76.20 76.50 0.0M
2023-08-22 77.60 77.60 76.20 76.20 0.0M
2023-08-21 76.40 77.80 76.30 77.30 0.0M
2023-08-18 76.20 77.30 75.60 76.00 0.0M
2023-08-17 75.00 76.60 74.80 76.40 0.0M
2023-08-16 75.30 75.30 73.80 74.90 0.0M
2023-08-15 74.10 75.40 74.10 75.40 0.0M
2023-08-14 76.10 76.10 73.10 73.60 0.0M
2023-08-11 75.10 76.80 75.10 76.10 0.0M
2023-08-10 74.60 74.60 72.40 73.10 0.0M
2023-08-09 76.70 78.30 74.60 74.70 0.0M
2023-08-08 75.00 78.30 74.60 76.70 0.0M
2023-08-07 72.70 73.10 72.10 73.10 0.0M
2023-08-04 72.50 73.00 71.90 72.60 0.0M
2023-08-02 73.20 73.60 71.70 72.50 0.0M
2023-08-01 73.90 73.90 72.80 73.70 0.0M
2023-07-31 75.10 75.60 73.20 73.80 0.0M
2023-07-28 75.20 75.20 74.00 74.70 0.0M
2023-07-27 73.70 76.00 73.70 74.60 0.0M
2023-07-26 73.10 74.00 72.60 73.00 0.0M
2023-07-25 70.20 73.10 70.20 72.60 0.0M
2023-07-24 73.50 73.70 70.50 71.30 0.0M
2023-07-21 74.50 75.10 73.80 73.80 0.0M
2023-07-20 73.80 75.30 72.40 74.90 0.0M
2023-07-19 75.70 76.20 73.80 73.80 0.0M
2023-07-18 78.30 78.30 75.60 76.10 0.0M
2023-07-17 77.40 79.10 77.30 78.20 0.0M
2023-07-14 76.20 77.80 76.20 77.30 0.0M
2023-07-13 76.80 77.80 75.80 75.80 0.0M
2023-07-12 76.80 77.40 76.40 76.50 0.0M
2023-07-11 77.50 78.00 76.20 76.20 0.0M
2023-07-10 79.50 79.50 78.10 78.70 0.0M
2023-07-07 79.10 80.10 78.60 79.50 0.0M
2023-07-06 81.00 81.50 80.00 80.10 0.0M
2023-07-05 79.10 81.60 79.10 81.30 0.0M
2023-07-04 78.50 79.10 78.00 79.10 0.0M
2023-07-03 77.50 78.80 77.50 78.50 0.0M
2023-06-30 77.50 78.00 76.80 77.50 0.0M
2023-06-29 78.30 78.30 76.90 77.00 0.0M
2023-06-28 76.50 78.40 76.50 77.40 0.0M
2023-06-27 76.70 77.40 76.10 76.30 0.0M
2023-06-26 77.50 78.00 76.60 77.20 0.0M
2023-06-21 77.40 79.00 77.40 78.30 0.0M
2023-06-20 80.00 80.00 75.60 78.50 0.0M
2023-06-19 79.60 80.40 79.50 79.60 0.0M
2023-06-16 82.60 82.60 80.10 80.10 0.0M
2023-06-15 80.80 82.60 80.50 82.50 0.0M
2023-06-14 82.70 84.50 82.10 84.50 0.0M
2023-06-13 82.80 83.50 81.50 81.60 0.0M
2023-06-12 82.00 82.90 80.50 80.50 0.0M
2023-06-09 81.30 82.60 80.80 82.00 0.0M
2023-06-08 81.40 82.10 80.20 80.70 0.0M
2023-06-07 79.00 83.00 79.00 81.30 0.0M
2023-06-06 79.50 79.70 78.60 78.80 0.0M
2023-06-05 80.80 80.90 79.60 80.00 0.0M
2023-06-02 81.50 81.80 79.90 80.50 0.0M
2023-06-01 79.80 80.90 79.50 80.80 0.0M
2023-05-31 79.80 80.90 79.60 79.80 0.0M
2023-05-30 78.10 79.70 77.90 79.70 0.0M
2023-05-29 78.20 78.70 77.90 78.20 0.0M
2023-05-26 76.80 78.00 76.80 77.40 0.0M
2023-05-25 76.50 76.90 76.00 76.50 0.0M
2023-05-24 76.90 77.20 75.80 76.40 0.0M
2023-05-23 75.80 77.20 75.30 76.80 0.0M
2023-05-22 75.60 75.60 74.20 75.30 0.0M
2023-05-19 75.50 76.00 74.30 74.90 0.0M
2023-05-18 72.60 75.00 72.60 74.30 0.0M
2023-05-17 72.40 73.20 72.10 72.40 0.0M
2023-05-16 73.70 74.30 72.30 72.30 0.0M
2023-05-15 70.80 73.60 70.70 72.90 0.0M
2023-05-12 71.40 72.00 70.50 71.30 0.0M
2023-05-11 73.00 74.70 70.50 70.50 0.0M
2023-05-10 71.00 71.00 70.40 70.70 0.0M
2023-05-09 71.30 71.30 70.40 70.70 0.0M
2023-05-08 70.80 71.20 70.50 70.70 0.0M
2023-05-05 70.50 70.50 70.20 70.30 0.0M
2023-05-04 70.40 70.50 69.90 70.50 0.0M
2023-05-03 71.10 71.10 70.30 70.40 0.0M
2023-05-02 69.80 71.40 69.80 71.10 0.0M
2023-04-28 70.10 70.10 69.40 69.80 0.0M
2023-04-27 68.00 69.10 68.00 69.10 0.0M
2023-04-26 67.50 68.50 67.40 68.40 0.0M
2023-04-25 69.00 69.00 67.50 67.70 0.0M
2023-04-24 68.30 70.00 67.80 69.00 0.0M
2023-04-21 70.60 70.60 68.30 68.30 0.0M
2023-04-20 71.30 71.30 70.30 70.30 0.0M
2023-04-19 71.20 71.40 71.10 71.40 0.0M
2023-04-18 72.20 72.20 71.10 71.20 0.0M
2023-04-17 72.00 72.50 71.60 71.90 0.0M
2023-04-14 72.00 72.60 71.40 71.40 0.0M
2023-04-13 70.80 72.20 70.80 71.60 0.0M
2023-04-12 71.10 71.10 69.80 70.20 0.0M
2023-04-11 71.20 71.20 70.40 70.50 0.0M
2023-04-10 71.10 71.50 70.80 70.90 0.0M
2023-04-07 72.50 72.50 70.40 71.00 0.0M
2023-04-06 70.20 71.80 69.80 71.00 0.0M
2023-03-31 70.00 70.30 69.40 69.60 0.0M
2023-03-30 68.40 70.10 68.40 69.50 0.0M
2023-03-29 68.80 68.90 68.10 68.40 0.0M
2023-03-28 69.90 69.90 68.00 68.30 0.0M
2023-03-27 70.00 70.00 69.20 69.30 0.0M
2023-03-24 69.90 70.50 69.50 69.70 0.0M
2023-03-23 70.20 70.20 68.90 69.70 0.0M
2023-03-22 69.20 70.70 68.80 69.70 0.0M
2023-03-21 69.60 71.50 68.20 68.50 0.0M
2023-03-20 68.50 68.50 67.00 67.40 0.0M
2023-03-17 65.60 67.50 65.60 67.00 0.0M
2023-03-16 69.90 71.50 65.20 65.20 0.0M
2023-03-15 65.00 66.40 64.30 65.00 0.0M
2023-03-14 66.50 66.50 65.10 65.50 0.0M
2023-03-13 67.00 67.00 65.50 66.60 0.0M
2023-03-10 67.40 68.30 66.90 67.50 0.0M
2023-03-09 70.50 70.50 68.00 68.40 0.0M
2023-03-08 68.00 70.60 67.50 69.40 0.0M
2023-03-07 67.40 67.40 66.20 66.80 0.0M
2023-03-06 67.40 68.00 66.60 66.90 0.0M
2023-03-03 65.70 66.70 65.00 66.30 0.0M
2023-03-02 65.50 65.50 63.60 64.70 0.0M
2023-03-01 66.20 66.20 64.80 65.10 0.0M
2023-02-24 68.20 68.20 66.50 66.50 0.0M
2023-02-23 66.70 68.30 66.70 68.20 0.0M
2023-02-22 67.00 68.10 65.80 66.60 0.0M
2023-02-21 67.50 68.30 67.10 67.40 0.0M
2023-02-20 63.60 67.30 63.60 66.80 0.0M
2023-02-17 63.00 63.70 62.90 63.60 0.0M
2023-02-16 63.10 63.50 63.00 63.30 0.0M
2023-02-15 63.70 63.90 62.70 63.00 0.0M
2023-02-14 63.40 64.30 63.30 63.80 0.0M
2023-02-13 62.80 63.50 62.30 63.20 0.0M
2023-02-10 64.10 64.50 62.50 62.80 0.0M
2023-02-09 64.20 64.60 63.90 64.10 0.0M
2023-02-08 64.30 64.60 63.80 64.20 0.0M
2023-02-07 64.00 64.70 63.00 63.60 0.0M
2023-02-06 64.80 64.90 63.80 64.80 0.0M
2023-02-03 64.40 65.30 64.20 64.80 0.0M
2023-02-02 64.70 65.10 63.00 64.10 0.0M
2023-02-01 62.60 63.90 62.50 63.90 0.0M
2023-01-31 62.00 63.20 61.90 62.10 0.0M
2023-01-30 61.60 62.50 61.60 62.00 0.0M
2023-01-17 60.70 61.80 60.70 61.10 0.0M
2023-01-16 60.20 60.80 60.20 60.70 0.0M
2023-01-13 60.70 60.70 60.00 60.00 0.0M
2023-01-12 61.50 61.50 60.00 60.00 0.0M
2023-01-11 60.20 60.50 59.30 60.00 0.0M
2023-01-10 61.50 61.90 60.80 61.10 0.0M
2023-01-09 60.50 61.20 60.50 60.80 0.0M
2023-01-06 60.00 60.10 59.50 60.10 0.0M
2023-01-05 60.50 60.80 60.00 60.00 0.0M
2023-01-04 59.30 60.30 59.10 59.80 0.0M
2023-01-03 58.80 59.60 58.80 59.60 0.0M