友威科技

3580
🏛️ 中国台湾 →
62.80
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
2024-12-31 84.20 85.20 83.60 83.60 0.5M
2024-12-30 86.00 86.00 84.70 84.70 0.0M
2024-12-27 88.10 88.80 85.70 85.70 0.6M
2024-12-26 89.00 90.50 87.60 87.60 0.0M
2024-12-25 89.30 94.80 88.80 89.80 0.0M
2024-12-24 88.90 89.60 85.60 89.30 0.0M
2024-12-23 83.90 89.60 83.90 87.50 0.0M
2024-12-20 82.00 84.30 82.00 83.40 0.0M
2024-12-19 82.10 82.90 81.40 82.10 0.0M
2024-12-18 83.60 84.20 82.60 83.40 0.5M
2024-12-17 84.50 84.70 82.70 83.80 0.0M
2024-12-16 83.80 86.30 81.70 82.10 0.0M
2024-12-13 85.20 85.40 81.30 82.00 0.0M
2024-12-12 85.60 86.60 84.70 84.70 0.0M
2024-12-11 88.70 88.80 83.20 85.00 0.0M
2024-12-10 94.00 96.30 92.10 92.10 0.0M
2024-12-09 96.00 96.10 93.50 93.70 0.0M
2024-12-06 98.00 99.80 95.20 95.50 0.0M
2024-12-05 99.50 100.50 97.70 97.70 0.0M
2024-12-04 98.80 99.90 98.30 99.00 0.0M
2024-12-03 99.00 100.50 97.00 97.40 0.0M
2024-12-02 98.50 99.20 96.80 98.20 0.0M
2024-11-29 95.00 96.40 94.60 96.40 0.0M
2024-11-28 95.50 96.50 93.80 95.60 0.0M
2024-11-27 98.60 98.90 94.50 94.80 0.0M
2024-11-26 99.70 100.50 97.80 98.00 0.0M
2024-11-25 97.20 102.00 97.20 100.50 0.0M
2024-11-22 100.00 102.00 97.10 97.30 0.0M
2024-11-21 102.00 103.50 98.80 98.80 0.0M
2024-11-20 100.50 101.50 98.50 101.00 0.0M
2024-11-19 98.90 102.50 96.60 100.50 0.0M
2024-11-18 108.50 108.50 98.10 98.10 0.0M
2024-11-15 109.50 113.00 107.00 109.00 0.0M
2024-11-14 103.00 107.50 102.50 107.50 0.0M
2024-11-13 99.40 101.00 97.30 97.90 0.0M
2024-11-12 103.00 103.00 99.30 99.50 0.0M
2024-11-11 105.00 106.00 102.00 104.00 0.0M
2024-11-08 106.00 107.00 101.00 103.00 0.0M
2024-11-07 100.00 107.00 100.00 104.00 0.0M
2024-11-06 99.90 101.00 98.30 99.00 0.0M
2024-11-05 95.60 101.00 95.60 99.50 0.0M
2024-11-04 95.60 96.40 94.20 96.00 0.0M
2024-11-01 92.50 97.20 91.80 96.50 0.0M
2024-10-30 96.80 98.00 95.00 95.00 0.0M
2024-10-29 98.00 101.00 96.30 96.30 4.7M
2024-10-28 103.50 103.50 97.20 98.70 0.0M
2024-10-25 102.50 104.50 100.50 102.00 0.0M
2024-10-24 108.00 113.50 101.50 101.50 0.0M
2024-10-23 95.20 104.00 94.00 104.00 0.0M
2024-10-22 96.50 96.50 93.80 94.90 0.0M
2024-10-21 92.60 97.50 91.50 96.50 0.0M
2024-10-18 97.80 99.00 92.20 92.20 0.0M
2024-10-17 93.10 98.40 93.10 97.50 0.0M
2024-10-16 91.50 94.30 91.00 93.20 0.0M
2024-10-15 91.60 95.00 91.10 92.80 0.0M
2024-10-14 90.20 91.40 89.00 90.50 0.0M
2024-10-11 93.50 95.00 90.00 90.00 0.0M
2024-10-09 97.60 98.40 93.20 93.50 0.0M
2024-10-08 98.30 100.00 96.60 97.00 0.0M
2024-10-07 98.00 100.50 95.50 98.30 0.0M
2024-10-04 107.50 108.00 97.70 97.70 0.0M
2024-10-01 106.00 111.00 103.00 108.50 0.0M
2024-09-30 105.50 107.50 104.00 104.00 1.5M
2024-09-27 109.00 111.00 105.00 106.00 0.0M
2024-09-26 114.00 115.00 108.00 108.00 0.0M
2024-09-25 112.50 114.00 109.00 111.50 0.0M
2024-09-24 112.00 114.00 107.00 110.50 4.9M
2024-09-23 116.00 117.00 110.00 111.50 0.0M
2024-09-20 107.00 114.00 107.00 114.00 0.0M
2024-09-19 96.30 104.00 93.90 104.00 0.0M
2024-09-18 95.50 97.00 94.60 95.10 0.0M
2024-09-16 96.50 97.20 93.50 96.50 0.0M
2024-09-13 93.10 100.00 92.80 96.10 0.0M
2024-09-12 92.80 95.00 92.10 92.50 0.0M
2024-09-11 94.60 95.20 91.00 91.00 0.0M
2024-09-10 100.00 100.50 92.50 95.80 0.0M
2024-09-09 93.90 101.00 93.80 100.00 0.0M
2024-09-06 100.50 102.00 96.00 96.00 0.0M
2024-09-05 109.00 109.50 100.50 100.50 0.0M
2024-09-04 105.00 111.00 103.00 106.50 0.0M
2024-09-03 114.00 117.50 111.50 111.50 0.0M
2024-09-02 117.00 118.50 112.00 113.50 0.0M
2024-08-30 123.50 124.00 116.00 116.00 0.0M
2024-08-29 116.00 125.00 116.00 122.50 0.0M
2024-08-28 120.00 125.00 115.00 118.00 0.0M
2024-08-27 110.00 120.00 108.50 120.00 0.0M
2024-08-26 113.50 115.50 107.00 110.50 0.0M
2024-08-23 106.00 117.00 104.50 112.50 0.0M
2024-08-22 112.50 114.00 106.00 107.00 0.0M
2024-08-21 112.50 120.50 110.50 111.50 0.0M
2024-08-20 117.00 118.00 109.00 112.00 0.0M
2024-08-19 107.00 114.00 103.50 114.00 0.0M
2024-08-16 98.60 104.00 96.10 104.00 0.0M
2024-08-15 93.60 98.00 92.50 94.80 0.0M
2024-08-14 92.50 98.60 91.40 92.80 0.0M
2024-08-13 90.70 91.80 87.30 90.50 0.0M
2024-08-12 91.40 93.00 89.10 89.90 0.0M
2024-08-09 89.10 94.50 88.50 89.00 0.0M
2024-08-08 85.40 89.70 84.20 88.00 0.0M
2024-08-07 79.40 86.00 78.90 86.00 0.0M
2024-08-06 85.50 87.00 75.00 78.20 0.0M
2024-08-05 89.20 89.20 83.20 83.20 0.0M
2024-08-02 93.00 97.90 92.00 92.40 0.0M
2024-08-01 96.40 101.50 95.60 96.80 0.0M
2024-07-31 92.00 97.20 90.50 93.10 0.0M
2024-07-30 89.20 93.90 86.30 93.10 0.0M
2024-07-29 87.90 92.80 87.00 89.20 0.0M
2024-07-26 85.00 93.90 84.40 86.50 0.0M
2024-07-23 102.50 104.50 88.60 88.70 0.0M
2024-07-22 91.20 98.40 87.10 98.40 0.0M
2024-07-19 86.10 93.90 86.10 89.50 0.0M
2024-07-18 86.70 89.50 85.40 85.90 0.0M
2024-07-17 82.40 89.80 82.40 88.20 0.0M
2024-07-16 82.10 84.40 81.70 81.90 0.0M
2024-07-15 85.10 85.30 82.00 82.00 0.0M
2024-07-12 86.00 87.50 84.60 84.70 0.0M
2024-07-11 90.50 91.70 85.60 87.00 0.0M
2024-07-10 87.00 93.00 85.00 89.20 0.0M
2024-07-09 89.50 91.50 83.80 88.80 0.0M
2024-07-08 93.00 97.40 87.10 88.80 0.0M
2024-07-05 94.00 98.00 90.10 93.20 0.0M
2024-07-04 82.40 89.60 81.50 89.60 0.0M
2024-07-03 84.70 85.30 81.40 81.50 0.0M
2024-07-02 84.10 84.50 80.40 83.30 0.0M
2024-07-01 79.70 85.00 78.30 83.80 0.0M
2024-06-28 75.40 79.40 75.20 77.70 0.0M
2024-06-27 78.50 79.90 74.20 74.60 0.0M
2024-06-26 82.00 86.40 78.20 79.80 0.0M
2024-06-25 86.00 90.10 78.30 78.60 0.0M
2024-06-24 85.00 86.40 82.00 84.60 0.0M
2024-06-21 74.10 78.60 72.50 78.60 0.0M
2024-06-20 66.50 71.50 66.50 71.50 0.0M
2024-06-19 64.20 66.00 63.30 65.00 0.0M
2024-06-18 66.50 66.50 62.70 64.00 0.0M
2024-06-17 61.40 65.70 61.40 65.70 0.0M
2024-06-14 62.70 62.70 60.80 60.80 0.0M
2024-06-13 61.60 63.20 60.80 62.40 0.0M
2024-06-12 60.30 61.60 59.80 61.40 0.0M
2024-06-11 63.00 63.00 58.80 59.60 0.0M
2024-06-07 61.50 63.20 60.30 61.90 0.0M
2024-06-06 60.50 61.30 57.50 57.50 0.0M
2024-06-05 61.40 62.20 59.00 59.70 0.0M
2024-06-04 59.20 64.10 59.20 61.10 0.0M
2024-06-03 61.20 61.20 59.00 59.70 0.0M
2024-05-31 61.50 62.50 60.10 60.20 0.0M
2024-05-30 62.80 66.10 60.80 60.80 0.0M
2024-05-29 58.40 63.60 57.30 63.50 0.0M
2024-05-28 59.30 60.40 57.60 57.90 0.0M
2024-05-27 58.70 62.00 58.20 59.40 0.0M
2024-05-24 55.30 57.70 55.20 57.10 0.0M
2024-05-23 57.40 58.30 55.10 56.40 0.0M
2024-05-22 55.00 59.20 55.00 56.80 0.0M
2024-05-21 51.60 54.20 51.40 53.90 0.0M
2024-05-20 51.00 52.30 50.90 51.40 0.0M
2024-05-17 50.80 51.40 50.70 50.90 0.0M
2024-05-16 51.00 51.20 50.70 50.70 0.0M
2024-05-15 51.50 51.50 50.10 50.60 0.0M
2024-05-14 51.30 52.40 51.20 52.00 0.0M
2024-05-13 50.70 51.40 50.30 51.10 0.0M
2024-05-10 51.40 51.40 50.00 50.60 0.0M
2024-05-09 52.80 52.80 51.20 51.40 0.0M
2024-05-08 51.80 52.60 51.50 52.60 0.0M
2024-05-07 52.70 53.50 51.60 51.80 0.0M
2024-05-06 50.20 51.90 50.20 51.50 0.0M
2024-05-03 50.60 50.80 50.10 50.20 0.0M
2024-05-02 51.00 51.00 50.30 50.30 0.0M
2024-04-30 50.90 50.90 50.40 50.60 0.0M
2024-04-29 51.20 52.20 50.50 50.80 0.0M
2024-04-26 50.50 50.90 50.40 50.40 0.0M
2024-04-25 50.50 50.80 50.50 50.50 0.0M
2024-04-24 50.20 50.90 50.10 50.80 0.0M
2024-04-23 50.30 50.30 49.45 50.00 0.0M
2024-04-22 50.50 50.50 49.40 49.50 0.0M
2024-04-19 50.80 50.90 49.25 50.00 0.0M
2024-04-18 51.60 51.90 51.00 51.00 0.0M
2024-04-17 51.00 51.80 51.00 51.60 0.0M
2024-04-16 52.50 52.60 50.10 50.50 0.0M
2024-04-15 53.30 53.40 52.00 52.80 0.0M
2024-04-12 52.10 52.20 51.40 51.40 0.0M
2024-04-11 53.00 53.00 51.60 51.90 0.0M
2024-04-10 52.80 53.80 52.60 53.10 0.0M
2024-04-09 52.60 52.80 52.30 52.60 0.0M
2024-04-08 53.20 53.30 52.20 52.30 0.0M
2024-04-03 53.10 53.40 52.40 53.00 0.0M
2024-04-02 53.00 53.80 52.20 53.30 0.0M
2024-04-01 51.90 52.70 51.80 52.30 0.0M
2024-03-29 52.60 52.60 51.70 51.80 0.0M
2024-03-28 53.60 53.90 52.50 52.60 0.0M
2024-03-27 52.00 53.50 52.00 53.00 0.0M
2024-03-26 53.50 53.50 51.50 52.00 0.0M
2024-03-25 51.60 53.90 51.60 53.40 0.0M
2024-03-22 52.00 52.00 51.40 51.60 0.0M
2024-03-21 52.30 52.30 51.80 52.00 0.0M
2024-03-20 51.90 52.50 51.30 51.80 0.0M
2024-03-19 52.40 52.40 51.80 51.90 0.0M
2024-03-18 51.60 52.40 51.60 52.20 0.0M
2024-03-15 52.10 53.00 50.80 51.60 0.0M
2024-03-14 52.70 53.00 51.70 52.00 0.0M
2024-03-13 54.70 55.10 52.70 52.70 0.0M
2024-03-12 53.10 55.10 53.10 54.70 0.0M
2024-03-11 55.40 55.40 54.10 54.10 0.0M
2024-03-08 57.00 57.00 55.20 55.50 0.0M
2024-03-07 58.50 58.90 56.50 56.80 0.0M
2024-03-06 55.90 58.10 55.90 57.40 0.0M
2024-03-05 56.50 56.50 56.00 56.10 0.0M
2024-03-04 56.50 56.90 56.20 56.50 0.0M
2024-03-01 57.20 57.60 56.10 56.20 0.0M
2024-02-29 56.70 57.10 56.60 56.90 0.0M
2024-02-27 58.60 58.70 56.00 56.70 0.0M
2024-02-26 58.90 59.00 57.90 58.30 0.0M
2024-02-23 59.60 61.20 58.00 58.00 0.0M
2024-02-22 57.80 59.40 57.30 59.20 0.0M
2024-02-21 57.00 57.60 56.20 56.80 0.0M
2024-02-20 58.20 58.50 56.00 56.50 0.0M
2024-02-19 59.20 59.20 58.10 58.10 0.0M
2024-02-16 59.60 59.70 58.20 58.70 0.0M
2024-02-15 58.40 59.30 56.90 59.30 0.0M
2024-02-05 57.00 58.90 57.00 58.10 0.0M
2024-02-02 56.80 57.20 55.60 56.70 0.0M
2024-02-01 58.00 58.90 56.60 56.60 0.0M
2024-01-31 57.80 59.10 57.10 58.30 0.0M
2024-01-30 59.00 59.20 57.40 57.90 0.0M
2024-01-29 55.90 58.30 55.90 58.20 0.0M
2024-01-26 56.30 58.10 55.10 55.80 0.0M
2024-01-25 56.30 58.20 55.50 56.90 0.0M
2024-01-24 53.90 56.50 52.70 55.20 0.0M
2024-01-23 52.50 55.00 52.50 52.90 0.0M
2024-01-22 53.50 55.40 52.90 52.90 0.0M
2024-01-19 50.10 54.70 50.10 54.00 0.0M
2024-01-18 50.10 50.10 49.45 49.75 0.0M
2024-01-17 49.45 49.75 49.35 49.60 0.0M
2024-01-16 49.30 49.70 49.15 49.60 0.0M
2024-01-15 50.00 50.00 49.35 49.35 0.0M
2024-01-12 49.40 49.70 49.15 49.30 0.0M
2024-01-11 49.70 49.90 49.45 49.55 0.0M
2024-01-10 50.10 50.20 49.80 49.95 0.0M
2024-01-09 50.00 50.30 50.00 50.00 0.0M
2024-01-08 50.60 50.70 50.10 50.20 0.0M
2024-01-05 50.30 50.50 50.00 50.40 0.0M
2024-01-04 51.00 51.20 50.50 50.60 0.0M
2024-01-03 51.00 51.30 51.00 51.00 0.0M
2024-01-02 51.20 51.60 51.00 51.10 0.0M