光颉

3624
🏛️ 中国台湾 →
39.10
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
2025-09-26 40.20 41.15 38.80 39.10 1.2M
2025-09-25 41.70 42.00 39.65 39.80 1.0M
2025-09-24 40.05 41.55 39.60 41.45 0.9M
2025-09-23 40.85 40.85 39.80 40.05 0.6M
2025-09-22 41.15 42.95 40.65 40.85 1.8M
2025-09-19 40.15 42.70 39.75 40.55 2.2M
2025-09-18 38.40 40.65 38.40 40.20 1.4M
2025-09-17 37.80 38.80 37.45 38.30 0.3M
2025-09-16 37.30 37.90 36.80 37.80 0.3M
2025-09-15 37.50 37.60 36.80 36.95 0.2M
2025-09-12 37.05 37.95 37.00 37.60 0.4M
2025-09-11 37.75 37.75 36.60 36.70 0.5M
2025-09-10 38.10 38.10 37.65 37.75 0.2M
2025-09-09 39.05 39.20 38.00 38.15 0.3M
2025-09-08 38.65 39.55 38.60 39.05 0.4M
2025-09-05 38.00 38.30 37.60 38.20 0.2M
2025-09-04 38.50 38.90 37.85 37.95 0.2M
2025-09-03 37.90 38.45 37.90 38.10 0.2M
2025-09-02 38.70 38.80 37.00 37.90 0.4M
2025-09-01 39.10 40.30 38.30 38.50 0.7M
2025-08-29 39.25 39.70 38.65 39.10 0.2M
2025-08-28 39.50 39.85 38.95 38.95 0.3M
2025-08-27 38.75 39.90 38.75 39.20 0.3M
2025-08-26 38.85 38.95 38.55 38.70 0.1M
2025-08-25 39.05 40.40 38.85 38.90 0.3M
2025-08-22 39.65 39.80 38.50 38.70 0.2M
2025-08-21 37.90 39.25 37.90 39.15 0.3M
2025-08-20 38.55 38.80 37.70 37.90 0.3M
2025-08-19 40.70 40.70 39.20 39.20 0.6M
2025-08-18 39.80 40.80 39.65 40.15 0.7M
2025-08-15 38.60 39.60 38.15 39.60 0.4M
2025-08-14 38.00 38.50 38.00 38.25 0.3M
2025-08-13 38.40 39.75 38.10 38.10 0.8M
2025-08-12 38.65 38.65 37.35 38.30 0.7M
2025-08-11 39.30 39.30 38.00 38.80 0.4M
2025-08-08 39.35 39.95 38.20 39.65 1.0M
2025-08-07 40.30 40.75 39.25 39.30 0.6M
2025-08-06 40.70 40.70 39.80 39.80 0.8M
2025-08-05 42.60 42.60 40.80 40.80 1.6M
2025-08-04 43.10 44.80 41.00 42.00 8.2M
2025-08-01 38.30 42.00 37.90 42.00 3.2M
2025-07-31 38.75 38.90 38.05 38.20 0.7M
2025-07-30 39.30 39.75 37.90 39.00 1.8M
2025-07-29 37.30 39.60 37.05 39.10 4.3M
2025-07-28 33.45 36.65 33.45 36.65 1.2M
2025-07-25 33.10 33.40 33.05 33.35 0.2M
2025-07-24 32.95 33.00 32.60 32.90 0.1M
2025-07-23 32.45 32.90 32.25 32.70 0.2M
2025-07-22 32.45 32.50 31.95 32.00 0.2M
2025-07-21 31.80 32.30 31.80 32.20 0.1M
2025-07-18 32.05 32.20 31.80 31.85 0.1M
2025-07-17 31.50 31.80 31.40 31.75 0.1M
2025-07-16 31.20 31.35 31.00 31.25 0.1M
2025-07-15 32.30 32.40 32.10 32.20 0.2M
2025-07-14 32.55 32.55 32.00 32.30 0.1M
2025-07-11 32.00 32.50 32.00 32.35 0.1M
2025-07-10 32.20 32.65 31.80 32.00 0.3M
2025-07-09 31.55 31.85 31.40 31.65 0.1M
2025-07-08 31.95 32.10 31.55 31.55 0.1M
2025-07-07 31.35 31.95 31.35 31.90 0.0M
2025-07-04 32.55 32.55 31.65 31.65 0.1M
2025-07-03 31.50 32.00 31.25 32.00 0.1M
2025-07-02 31.05 31.50 31.05 31.50 0.0M
2025-07-01 31.05 31.50 31.05 31.05 0.0M
2025-06-30 31.15 31.20 31.05 31.05 0.0M
2025-06-27 31.50 31.60 31.40 31.40 0.1M
2025-06-26 31.55 31.80 31.50 31.50 0.1M
2025-06-25 31.60 31.95 31.60 31.65 0.1M
2025-06-24 30.50 31.45 30.45 31.25 0.1M
2025-06-23 30.10 30.40 30.00 30.30 0.1M
2025-06-20 30.80 30.85 30.60 30.75 0.1M
2025-06-19 31.50 31.50 31.00 31.05 0.1M
2025-06-18 30.85 31.65 30.80 31.65 0.1M
2025-06-17 31.10 31.50 31.00 31.00 0.1M
2025-06-16 31.40 31.40 30.50 31.15 0.1M
2025-06-13 32.05 32.10 31.15 31.25 0.2M
2025-06-12 32.30 32.35 32.05 32.10 0.1M
2025-06-11 32.85 32.85 32.20 32.35 0.1M
2025-06-10 32.45 32.75 32.30 32.50 0.2M
2025-06-09 33.40 33.40 32.20 32.40 0.3M
2025-06-06 32.10 33.70 31.80 33.45 0.3M
2025-06-05 31.90 32.35 31.90 32.15 0.1M
2025-06-04 31.70 32.00 31.70 31.75 0.1M
2025-06-03 32.65 32.65 31.45 31.45 0.0M
2025-06-02 32.85 32.85 31.50 31.90 0.2M
2025-05-29 32.45 32.90 32.30 32.90 0.1M
2025-05-28 32.75 32.75 32.10 32.40 0.1M
2025-05-27 32.25 33.15 32.20 32.25 0.1M
2025-05-26 32.35 32.45 32.10 32.25 0.0M
2025-05-23 32.30 32.65 32.30 32.40 0.1M
2025-05-22 32.25 32.50 32.20 32.30 0.1M
2025-05-21 32.45 32.70 32.35 32.50 0.1M
2025-05-20 32.85 32.90 32.35 32.45 0.1M
2025-05-19 33.85 33.85 32.65 32.65 0.2M
2025-05-16 33.05 34.45 32.95 33.60 0.3M
2025-05-15 33.70 33.80 33.05 33.20 0.1M
2025-05-14 32.80 33.35 32.80 33.35 0.2M
2025-05-13 32.95 32.95 32.30 32.75 0.2M
2025-05-12 31.65 32.00 30.50 31.90 0.1M
2025-05-09 32.00 32.05 31.30 31.55 0.1M
2025-05-08 31.00 31.75 31.00 31.60 0.1M
2025-05-07 30.55 30.70 30.30 30.65 0.1M
2025-05-06 30.05 30.65 30.00 30.65 0.1M
2025-05-05 31.75 31.90 29.65 30.05 0.2M
2025-05-02 32.00 32.05 31.55 31.65 0.1M
2025-04-30 32.40 32.80 31.40 31.40 0.2M
2025-04-29 31.45 32.25 30.95 32.20 0.3M
2025-04-28 30.25 30.80 30.25 30.70 0.1M
2025-04-25 30.25 30.95 30.00 30.25 0.2M
2025-04-24 30.00 30.30 29.75 30.00 0.1M
2025-04-23 29.30 29.90 29.15 29.75 0.3M
2025-04-22 28.35 28.65 28.15 28.40 0.1M
2025-04-21 29.15 29.15 28.60 28.65 0.1M
2025-04-18 29.40 29.65 29.10 29.25 0.2M
2025-04-17 29.00 29.25 28.60 29.15 0.1M
2025-04-16 30.00 30.00 29.00 29.05 0.2M
2025-04-15 28.60 29.70 28.60 29.70 0.2M
2025-04-14 28.85 29.60 27.95 28.10 0.6M
2025-04-11 26.90 27.65 25.80 27.50 0.6M
2025-04-10 27.70 27.70 27.05 27.70 0.9M
2025-04-09 27.55 27.55 25.20 25.20 1.5M
2025-04-08 27.70 28.45 27.70 28.00 1.2M
2025-04-07 30.75 30.75 30.75 30.75 0.1M
2025-04-02 33.90 34.15 33.35 34.15 0.1M
2025-04-01 33.60 34.00 33.50 33.70 0.2M
2025-03-31 34.50 34.50 33.00 33.00 0.6M
2025-03-28 37.60 37.60 35.95 36.00 0.3M
2025-03-27 37.80 37.90 37.60 37.60 0.1M
2025-03-26 38.00 38.45 37.85 37.90 0.1M
2025-03-25 38.45 38.75 37.85 37.85 0.1M
2025-03-24 38.65 38.80 38.20 38.20 0.0M
2025-03-21 39.05 39.10 38.60 38.60 0.0M
2025-03-20 38.85 39.15 38.35 38.90 0.0M
2025-03-19 38.40 38.70 38.10 38.35 0.1M
2025-03-18 37.85 38.35 37.85 38.30 0.1M
2025-03-17 38.20 38.50 38.00 38.00 0.1M
2025-03-14 37.75 38.20 37.75 38.10 0.1M
2025-03-13 38.90 39.00 37.70 37.70 0.1M
2025-03-12 38.80 39.00 38.55 38.55 0.1M
2025-03-11 38.50 38.50 37.40 38.30 0.2M
2025-03-10 38.80 39.25 38.35 38.95 0.2M
2025-03-07 39.05 39.05 38.70 38.80 0.1M
2025-03-06 39.70 39.70 39.05 39.05 0.1M
2025-03-05 39.35 39.95 39.35 39.80 0.1M
2025-03-04 39.00 39.65 38.70 39.45 0.1M
2025-03-03 39.90 40.05 39.35 39.45 0.1M
2025-02-27 40.40 40.80 40.05 40.10 0.0M
2025-02-26 40.50 40.65 40.00 40.35 0.0M
2025-02-25 40.80 41.05 40.45 40.55 0.0M
2025-02-24 40.90 41.10 40.80 41.05 0.0M
2025-02-21 41.10 41.50 41.10 41.20 0.0M
2025-02-20 41.50 42.00 41.10 41.30 0.0M
2025-02-19 40.60 41.45 40.60 41.30 0.0M
2025-02-18 40.50 40.85 40.50 40.85 0.0M
2025-02-17 40.25 40.75 40.25 40.50 0.0M
2025-02-14 41.00 41.00 40.20 40.25 0.0M
2025-02-13 40.45 40.95 40.25 40.90 0.0M
2025-02-12 39.85 40.40 39.65 39.75 0.0M
2025-02-11 39.60 40.10 39.60 39.75 0.0M
2025-02-10 40.15 40.40 39.80 39.80 0.0M
2025-02-07 40.45 40.55 40.15 40.35 0.0M
2025-02-06 40.80 41.00 39.95 40.10 0.0M
2025-02-05 39.15 40.50 39.05 40.10 0.0M
2025-02-04 37.60 39.30 37.60 38.70 0.0M
2025-02-03 39.25 39.25 37.25 37.45 0.0M
2025-01-22 38.80 39.30 38.80 39.25 0.0M
2025-01-21 39.30 39.50 38.75 38.80 0.0M
2025-01-20 38.95 39.35 38.55 39.35 0.0M
2025-01-17 39.30 39.30 38.85 38.95 0.0M
2025-01-16 39.40 39.40 39.25 39.30 0.0M
2025-01-15 39.05 39.05 38.60 39.00 0.0M
2025-01-14 37.75 39.10 37.75 39.05 0.0M
2025-01-13 39.30 39.30 37.45 38.25 0.0M
2025-01-10 39.70 40.20 39.60 39.60 0.2M
2025-01-09 41.05 41.35 39.60 39.60 0.0M
2025-01-08 41.85 41.90 41.40 41.60 0.0M
2025-01-07 42.45 42.50 42.00 42.10 0.0M
2025-01-06 42.80 42.80 42.20 42.40 0.0M
2025-01-03 42.80 43.55 42.20 42.30 0.1M
2025-01-02 42.85 43.55 42.50 42.75 0.0M