友辉

4933
🏛️ 中国台湾 →
59.10
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 56.30 57.40 56.00 56.70 0.0M
2023-12-28 57.90 58.60 56.00 56.70 0.0M
2023-12-27 55.70 57.90 54.90 57.60 0.0M
2023-12-26 53.80 55.20 53.80 55.00 0.0M
2023-12-25 54.50 54.60 53.50 53.80 0.0M
2023-12-22 55.60 56.00 54.20 54.50 0.0M
2023-12-21 55.70 56.20 55.10 55.40 0.0M
2023-12-20 57.00 57.30 56.30 56.60 0.0M
2023-12-19 56.60 57.00 55.50 56.80 0.0M
2023-12-18 56.70 58.10 56.20 56.20 0.0M
2023-12-15 58.70 59.20 57.50 57.50 0.0M
2023-12-14 62.00 62.00 58.80 59.10 0.0M
2023-12-13 67.60 68.70 59.50 61.60 0.0M
2023-12-12 63.10 65.10 61.10 65.10 0.0M
2023-12-11 57.00 60.30 56.90 59.20 0.0M
2023-12-08 57.70 58.50 56.60 57.00 0.0M
2023-12-07 58.00 58.00 56.00 57.00 0.0M
2023-12-06 59.40 59.90 57.80 58.00 0.0M
2023-12-05 58.50 61.40 57.50 59.00 0.0M
2023-12-04 57.10 59.90 56.10 58.90 0.0M
2023-12-01 55.00 56.00 54.60 55.50 0.0M
2023-11-30 55.80 56.00 54.70 54.70 0.0M
2023-11-29 54.90 55.70 54.90 55.30 0.0M
2023-11-28 54.30 55.00 53.90 54.80 0.0M
2023-11-27 55.70 56.40 54.10 54.20 0.0M
2023-11-24 54.60 56.40 54.60 55.60 0.0M
2023-11-23 55.10 55.30 53.80 54.60 0.0M
2023-11-22 55.50 55.70 54.20 54.70 0.0M
2023-11-21 52.60 55.60 52.60 55.50 0.0M
2023-11-20 52.50 52.90 52.10 52.30 0.0M
2023-11-17 52.20 52.90 51.90 52.30 0.0M
2023-11-16 53.00 53.20 52.20 52.20 0.0M
2023-11-15 53.10 53.80 52.00 52.90 0.0M
2023-11-14 53.00 53.40 52.20 52.80 0.0M
2023-11-13 54.20 54.30 52.40 52.50 0.0M
2023-11-10 53.50 54.30 52.50 53.10 0.0M
2023-11-09 53.70 55.80 53.60 54.30 0.0M
2023-11-08 53.40 54.20 53.20 53.60 0.0M
2023-11-07 53.70 55.40 53.10 53.30 0.0M
2023-11-06 53.30 55.70 53.10 54.40 0.0M
2023-11-03 52.80 53.30 51.70 52.50 0.0M
2023-11-02 52.60 53.20 52.20 52.80 0.0M
2023-11-01 51.60 52.70 51.30 51.80 0.0M
2023-10-31 53.60 55.70 51.40 51.60 0.0M
2023-10-30 56.50 56.50 53.20 53.30 0.0M
2023-10-27 58.40 59.30 56.40 56.60 0.0M
2023-10-26 57.00 58.50 56.10 56.10 0.0M
2023-10-25 59.40 59.90 57.50 57.50 0.0M
2023-10-24 60.10 61.60 58.80 59.00 0.0M
2023-10-23 58.80 61.00 58.50 60.00 0.0M
2023-10-20 57.10 61.00 56.00 60.00 0.0M
2023-10-19 58.20 59.40 57.00 57.20 0.0M
2023-10-18 58.40 59.40 56.90 59.00 0.0M
2023-10-17 64.00 64.80 57.10 58.10 0.0M
2023-10-16 62.00 63.10 60.70 62.30 0.0M
2023-10-13 60.40 64.30 59.60 61.40 0.0M
2023-10-12 60.20 61.30 58.80 61.30 0.0M
2023-10-11 57.20 57.60 52.20 55.80 0.0M
2023-10-06 56.90 58.60 56.00 56.40 0.0M
2023-10-05 57.10 60.40 56.00 56.70 0.0M
2023-10-04 55.40 59.10 54.60 57.20 0.0M
2023-10-03 50.10 55.60 50.10 55.60 0.0M
2023-10-02 49.85 51.00 49.05 50.60 0.0M
2023-09-28 51.30 52.20 50.00 50.30 0.0M
2023-09-27 49.80 51.30 48.70 51.30 0.0M
2023-09-26 48.50 51.20 48.50 49.65 0.0M
2023-09-25 46.75 48.35 46.70 48.30 0.0M
2023-09-22 46.70 47.50 45.40 47.15 0.0M
2023-09-21 49.35 49.60 47.60 47.80 0.0M
2023-09-20 48.65 49.80 48.35 49.60 0.0M
2023-09-19 49.80 49.80 48.50 48.50 0.0M
2023-09-18 48.85 50.00 48.45 49.55 0.0M
2023-09-15 49.40 49.50 48.25 48.85 0.0M
2023-09-14 48.10 50.00 48.05 48.95 0.0M
2023-09-13 48.75 50.00 47.95 48.10 0.0M
2023-09-12 49.45 49.80 46.30 48.80 0.0M
2023-09-11 47.50 49.15 46.10 48.75 0.0M
2023-09-08 46.70 47.45 45.00 45.00 0.0M
2023-09-07 47.00 47.00 45.05 46.05 0.0M
2023-09-06 49.75 50.90 45.65 47.00 0.0M
2023-09-05 49.25 52.40 48.90 49.75 0.0M
2023-09-04 50.50 50.70 48.55 49.35 0.0M
2023-09-01 48.55 52.40 48.00 50.00 0.0M
2023-08-31 48.00 50.70 47.65 48.50 0.0M
2023-08-30 47.40 47.40 46.60 47.40 0.0M
2023-08-29 40.40 43.30 40.35 43.10 0.0M
2023-08-28 39.50 40.75 39.50 40.20 0.0M
2023-08-25 39.15 39.65 39.10 39.40 0.0M
2023-08-24 39.95 40.35 39.50 39.70 0.0M
2023-08-23 39.45 39.95 39.40 39.60 0.0M
2023-08-22 40.70 40.95 39.70 39.85 0.0M
2023-08-21 41.30 41.50 40.35 40.75 0.0M
2023-08-18 41.20 42.00 40.30 40.50 0.0M
2023-08-17 42.20 44.00 40.60 41.40 0.0M
2023-08-16 40.55 42.00 40.55 41.90 0.0M
2023-08-15 38.50 41.20 38.50 40.75 0.0M
2023-08-14 40.90 40.90 38.10 38.50 0.0M
2023-08-11 42.15 42.15 40.00 40.20 0.0M
2023-08-10 39.60 42.40 37.50 41.30 0.0M
2023-08-09 39.50 41.60 39.00 40.10 0.0M
2023-08-08 39.60 40.10 38.30 39.00 0.0M
2023-08-07 38.75 40.25 37.00 39.50 0.0M
2023-08-04 38.75 38.75 38.75 38.75 0.0M
2023-08-02 35.75 36.45 34.95 35.25 0.0M
2023-08-01 35.20 36.20 34.85 35.80 0.0M
2023-07-31 37.30 38.25 37.30 38.20 0.0M
2023-07-28 37.10 37.30 37.00 37.30 0.0M
2023-07-27 36.60 37.25 36.60 37.00 0.0M
2023-07-26 36.30 36.65 36.30 36.65 0.0M
2023-07-25 37.00 37.00 36.30 36.55 0.0M
2023-07-24 37.10 37.10 36.45 36.70 0.0M
2023-07-21 36.70 37.00 36.70 36.85 0.0M
2023-07-20 36.65 36.85 36.35 36.70 0.0M
2023-07-19 36.75 36.80 36.05 36.65 0.0M
2023-07-18 37.00 37.30 36.75 36.75 0.0M
2023-07-17 36.45 36.75 36.40 36.75 0.0M
2023-07-14 36.85 36.85 36.40 36.40 0.0M
2023-07-13 36.70 37.15 36.50 36.70 0.0M
2023-07-12 36.75 37.25 36.50 37.00 0.0M
2023-07-11 36.75 37.45 36.75 36.90 0.0M
2023-07-10 36.90 37.00 36.50 36.95 0.0M
2023-07-07 37.00 37.00 36.50 36.85 0.0M
2023-07-06 37.00 37.50 36.30 36.80 0.0M
2023-07-05 36.90 36.90 36.70 36.80 0.0M
2023-07-04 37.00 37.00 36.50 36.80 0.0M
2023-07-03 36.50 37.00 36.45 37.00 0.0M
2023-06-30 36.55 36.55 36.30 36.50 0.0M
2023-06-29 36.80 37.20 36.55 36.90 0.0M
2023-06-28 36.80 36.80 36.50 36.50 0.0M
2023-06-27 37.30 37.30 36.70 36.80 0.0M
2023-06-26 37.20 37.30 37.00 37.30 0.0M
2023-06-21 36.60 37.20 36.60 36.90 0.0M
2023-06-20 36.35 36.70 36.20 36.30 0.0M
2023-06-19 36.00 36.35 35.90 36.35 0.0M
2023-06-16 36.00 36.00 35.85 35.95 0.0M
2023-06-15 36.25 36.25 36.10 36.10 0.0M
2023-06-14 36.40 36.50 35.55 36.30 0.0M
2023-06-13 36.20 36.45 35.90 36.30 0.0M
2023-06-12 36.30 36.55 36.05 36.20 0.0M
2023-06-09 35.30 36.15 35.25 36.00 0.0M
2023-06-08 35.10 35.25 35.10 35.10 0.0M
2023-06-07 34.95 35.30 34.95 35.00 0.0M
2023-06-06 34.85 34.95 34.65 34.95 0.0M
2023-06-05 34.35 34.85 34.35 34.85 0.0M
2023-06-02 34.45 34.75 34.20 34.60 0.0M
2023-06-01 34.40 35.00 34.40 34.90 0.0M
2023-05-31 34.85 34.85 34.40 34.85 0.0M
2023-05-30 34.75 34.80 34.60 34.80 0.0M
2023-05-29 34.05 34.60 34.00 34.60 0.0M
2023-05-26 34.25 34.55 34.25 34.35 0.0M
2023-05-25 34.30 34.35 34.05 34.35 0.0M
2023-05-24 34.35 34.50 34.25 34.35 0.0M
2023-05-23 34.35 34.55 34.35 34.35 0.0M
2023-05-22 34.25 34.50 34.20 34.35 0.0M
2023-05-19 34.70 34.70 34.10 34.60 0.0M
2023-05-18 34.50 34.70 34.00 34.70 0.0M
2023-05-17 33.95 34.55 33.95 34.45 0.0M
2023-05-16 34.25 34.30 34.00 34.30 0.0M
2023-05-15 34.50 34.70 33.80 33.90 0.0M
2023-05-12 34.90 34.90 33.70 34.50 0.0M
2023-05-11 34.45 34.50 34.30 34.30 0.0M
2023-05-10 35.00 35.00 34.55 34.55 0.0M
2023-05-09 34.90 34.95 34.90 34.95 0.0M
2023-05-08 34.80 35.05 34.55 34.95 0.0M
2023-05-05 35.10 35.10 34.65 34.80 0.0M
2023-05-04 35.05 35.20 35.00 35.10 0.0M
2023-05-03 34.85 35.10 34.80 35.10 0.0M
2023-05-02 35.00 35.00 34.60 34.85 0.0M
2023-04-28 35.40 35.40 34.75 34.90 0.0M
2023-04-27 34.85 34.95 34.50 34.95 0.0M
2023-04-26 34.45 34.95 34.40 34.85 0.0M
2023-04-25 35.20 35.65 35.05 35.10 0.0M
2023-04-24 34.95 35.70 34.95 35.25 0.0M
2023-04-21 35.55 35.55 35.20 35.20 0.0M
2023-04-20 36.10 36.10 35.50 35.60 0.0M
2023-04-19 35.90 36.20 35.70 36.10 0.0M
2023-04-18 35.75 35.95 35.60 35.60 0.0M
2023-04-17 35.60 35.70 35.25 35.65 0.0M
2023-04-14 35.50 35.50 35.25 35.40 0.0M
2023-04-13 35.00 35.15 35.00 35.15 0.0M
2023-04-12 35.00 35.00 34.80 35.00 0.0M
2023-04-11 34.95 35.20 34.90 34.95 0.0M
2023-04-10 34.70 35.10 34.70 35.00 0.0M
2023-04-07 35.00 35.00 34.70 34.80 0.0M
2023-04-06 35.00 35.15 34.65 34.65 0.0M
2023-03-31 35.00 35.10 34.95 35.00 0.0M
2023-03-30 34.95 34.95 34.90 34.95 0.0M
2023-03-29 34.90 35.05 34.50 34.95 0.0M
2023-03-28 35.20 35.20 34.80 35.00 0.0M
2023-03-27 35.15 35.25 34.70 35.25 0.0M
2023-03-24 36.00 36.00 34.50 35.15 0.0M
2023-03-23 34.95 35.10 34.90 35.00 0.0M
2023-03-22 34.85 35.00 34.85 34.90 0.0M
2023-03-21 34.95 34.95 34.60 34.80 0.0M
2023-03-20 34.35 34.80 34.35 34.55 0.0M
2023-03-17 34.60 34.75 34.50 34.60 0.0M
2023-03-16 35.20 35.20 34.50 34.55 0.0M
2023-03-15 35.10 35.20 34.80 35.10 0.0M
2023-03-14 35.20 35.20 34.85 34.90 0.0M
2023-03-13 35.30 35.35 34.35 35.20 0.0M
2023-03-10 35.10 35.80 35.00 35.45 0.0M
2023-03-09 36.15 36.60 35.95 35.95 0.0M
2023-03-08 36.00 36.30 36.00 36.20 0.0M
2023-03-07 36.10 36.35 35.90 36.05 0.0M
2023-03-06 36.00 36.10 35.75 35.95 0.0M
2023-03-03 35.20 35.65 35.20 35.65 0.0M
2023-03-02 34.90 35.20 34.80 35.05 0.0M
2023-03-01 34.30 35.40 34.20 34.95 0.0M
2023-02-24 34.20 34.20 34.00 34.05 0.0M
2023-02-23 33.90 34.25 33.70 34.00 0.0M
2023-02-22 33.60 33.90 33.50 33.85 0.0M
2023-02-21 33.40 33.75 33.40 33.75 0.0M
2023-02-20 33.00 33.80 33.00 33.50 0.0M
2023-02-17 33.60 33.80 33.55 33.80 0.0M
2023-02-16 33.60 33.75 33.40 33.65 0.0M
2023-02-15 33.50 33.55 32.65 33.35 0.0M
2023-02-14 33.35 33.60 33.35 33.55 0.0M
2023-02-13 33.00 33.50 32.90 33.35 0.0M
2023-02-10 32.95 33.15 32.80 33.00 0.0M
2023-02-09 33.00 33.20 32.80 33.00 0.0M
2023-02-08 33.20 33.55 33.20 33.40 0.0M
2023-02-07 32.30 33.70 32.05 32.85 0.0M
2023-02-06 31.95 32.15 31.95 32.05 0.0M
2023-02-03 31.90 32.05 31.90 31.95 0.0M
2023-02-02 31.50 31.75 31.45 31.75 0.0M
2023-02-01 31.00 31.50 31.00 31.50 0.0M
2023-01-31 31.40 31.50 30.80 31.20 0.0M
2023-01-30 31.30 31.30 31.05 31.05 0.0M
2023-01-17 31.45 31.55 30.50 31.00 0.0M
2023-01-16 31.50 31.70 31.05 31.45 0.0M
2023-01-13 31.45 31.50 31.45 31.45 0.0M
2023-01-12 31.20 31.55 31.20 31.50 0.0M
2023-01-11 31.10 31.20 31.10 31.15 0.0M
2023-01-10 31.20 31.50 31.05 31.25 0.0M
2023-01-09 31.50 31.50 30.90 31.25 0.0M
2023-01-06 31.50 31.50 31.30 31.30 0.0M
2023-01-05 31.10 31.55 31.05 31.55 0.0M
2023-01-04 31.25 31.40 31.00 31.40 0.0M
2023-01-03 31.50 31.50 31.50 31.50 0.0M