光颉

3624
🏛️ 中国台湾 →
39.30
最后更新: 2025-09-30
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
2022-12-30 39.60 39.95 38.70 38.80 0.0M
2022-12-29 38.20 39.20 38.05 39.10 0.0M
2022-12-28 39.60 39.65 38.50 38.55 0.0M
2022-12-27 40.00 40.50 39.60 39.60 0.0M
2022-12-26 40.35 40.60 39.80 39.80 0.0M
2022-12-23 39.60 40.50 39.00 40.35 0.0M
2022-12-22 41.00 41.00 40.10 40.10 0.0M
2022-12-21 39.75 40.45 39.75 40.20 0.0M
2022-12-20 40.85 41.55 39.45 39.50 0.0M
2022-12-19 41.50 41.55 40.60 40.85 0.0M
2022-12-16 42.50 42.50 41.70 41.70 0.0M
2022-12-15 42.85 43.55 42.60 43.10 0.0M
2022-12-14 43.05 43.30 42.65 43.05 0.0M
2022-12-13 43.00 43.40 42.40 42.40 0.0M
2022-12-12 42.85 43.15 42.20 42.80 0.0M
2022-12-09 43.85 44.25 42.90 43.00 0.0M
2022-12-08 43.50 44.25 43.40 43.60 0.0M
2022-12-07 45.75 46.20 43.55 43.65 0.0M
2022-12-06 47.15 48.20 45.85 45.95 0.0M
2022-12-05 48.30 48.30 47.15 47.30 0.0M
2022-12-02 46.75 47.80 46.50 47.40 0.0M
2022-12-01 47.10 47.55 46.10 46.75 0.0M
2022-11-30 44.30 46.25 44.25 46.10 0.0M
2022-11-29 44.05 44.30 43.40 43.95 0.0M
2022-11-28 43.65 44.65 42.60 44.05 0.0M
2022-11-25 44.75 45.10 43.65 43.65 0.0M
2022-11-24 44.30 44.60 43.25 44.30 0.0M
2022-11-23 44.95 45.30 44.05 44.10 0.0M
2022-11-22 46.40 46.40 44.50 44.65 0.0M
2022-11-21 44.30 47.80 44.30 46.55 0.0M
2022-11-18 45.00 45.40 43.70 43.75 0.0M
2022-11-17 45.30 46.00 44.80 45.00 0.0M
2022-11-16 44.55 44.85 43.70 44.75 0.0M
2022-11-15 43.60 45.35 43.60 44.30 0.0M
2022-11-14 42.55 43.85 42.55 43.60 0.0M
2022-11-11 44.05 44.60 42.50 42.50 0.0M
2022-11-10 43.40 43.70 42.70 42.85 0.0M
2022-11-09 42.50 43.80 42.10 43.40 0.0M
2022-11-08 42.75 44.10 42.30 42.30 0.0M
2022-11-07 43.10 43.25 42.20 42.65 0.0M
2022-11-04 41.75 42.70 41.30 42.70 0.0M
2022-11-03 41.35 42.35 41.25 42.25 0.0M
2022-11-02 40.75 42.75 40.50 42.25 0.0M
2022-11-01 40.40 41.10 39.90 40.75 0.0M
2022-10-31 39.30 40.10 39.20 39.95 0.0M
2022-10-28 39.00 39.15 38.20 38.70 0.0M
2022-10-27 38.40 39.30 38.40 39.25 0.0M
2022-10-26 38.95 39.15 38.00 38.00 0.0M
2022-10-25 40.20 40.30 38.85 38.90 0.0M
2022-10-24 39.85 40.45 39.80 39.90 0.0M
2022-10-21 39.75 39.85 38.75 38.75 0.0M
2022-10-20 39.60 40.30 38.85 39.75 0.0M
2022-10-19 41.00 41.55 40.30 40.30 0.0M
2022-10-18 41.30 41.70 40.30 41.20 0.0M
2022-10-17 38.80 40.80 38.05 40.80 0.0M
2022-10-14 38.80 40.10 38.30 39.60 0.0M
2022-10-13 40.30 40.40 36.75 36.80 0.0M
2022-10-12 39.80 40.65 39.30 40.05 0.0M
2022-10-11 41.55 41.55 40.00 40.05 0.0M
2022-10-07 43.00 43.60 42.30 42.35 0.0M
2022-10-06 43.50 43.60 42.25 43.20 0.0M
2022-10-05 44.00 44.85 42.70 43.10 0.0M
2022-10-04 42.60 43.05 41.80 42.95 0.0M
2022-10-03 40.20 42.45 40.05 41.50 0.0M
2022-09-30 39.30 40.95 38.65 40.80 0.0M
2022-09-29 41.00 41.35 39.70 40.10 0.0M
2022-09-28 42.80 42.90 39.85 39.90 0.0M
2022-09-27 41.00 42.70 40.65 42.60 0.0M
2022-09-26 43.60 43.60 40.05 40.65 0.0M
2022-09-23 45.20 45.95 44.05 44.35 0.0M
2022-09-22 44.30 45.15 43.90 45.15 0.0M
2022-09-21 46.40 46.75 45.25 45.25 0.0M
2022-09-20 46.30 47.30 45.80 46.75 0.0M
2022-09-19 46.40 46.40 44.60 45.50 0.0M
2022-09-16 47.15 47.35 46.25 46.30 0.0M
2022-09-15 47.70 48.30 47.00 47.15 0.0M
2022-09-14 46.15 47.35 46.05 47.35 0.0M
2022-09-13 49.00 49.20 47.60 47.85 0.0M
2022-09-12 48.85 49.15 48.20 48.35 0.0M
2022-09-08 47.20 48.80 47.20 47.85 0.0M
2022-09-07 46.85 47.65 46.15 46.90 0.0M
2022-09-06 51.70 52.10 46.50 46.85 0.0M
2022-09-05 53.60 53.90 51.20 51.60 0.0M
2022-09-02 53.30 54.30 53.20 53.60 0.0M
2022-09-01 54.90 55.50 53.10 53.10 0.0M
2022-08-31 55.10 55.70 54.80 55.20 0.0M
2022-08-30 55.80 55.80 54.80 55.50 0.0M
2022-08-29 54.20 55.80 54.00 55.00 0.0M
2022-08-26 56.10 59.40 55.70 57.50 0.0M
2022-08-25 54.90 56.20 54.50 55.00 0.0M
2022-08-24 55.80 56.40 54.50 54.60 0.0M
2022-08-23 54.00 55.80 52.80 55.80 0.0M
2022-08-22 54.70 55.50 54.40 54.80 0.0M
2022-08-19 55.90 56.50 55.30 55.80 0.0M
2022-08-18 54.00 55.50 53.60 55.50 0.0M
2022-08-17 51.90 56.40 51.80 54.20 0.0M
2022-08-16 52.60 53.20 51.10 51.40 0.0M
2022-08-15 52.70 54.10 52.60 53.90 0.0M
2022-08-12 51.30 52.40 50.90 52.00 0.0M
2022-08-11 52.80 53.40 51.10 51.10 0.0M
2022-08-10 53.80 53.90 52.00 52.30 0.0M
2022-08-09 55.30 55.70 54.60 54.90 0.0M
2022-08-08 54.00 56.00 53.20 55.70 0.0M
2022-08-05 54.40 55.10 54.30 54.90 0.0M
2022-08-04 53.70 54.20 51.90 53.60 0.0M
2022-08-03 54.60 55.50 53.40 53.50 0.0M
2022-08-02 56.80 57.20 54.50 55.20 0.0M
2022-08-01 59.00 59.10 57.30 57.60 0.0M
2022-07-29 59.00 59.50 58.30 58.50 0.0M
2022-07-28 59.40 60.20 58.20 58.20 0.0M
2022-07-27 58.50 58.90 57.40 58.90 0.0M
2022-07-26 60.30 60.40 57.20 57.80 0.0M
2022-07-25 62.20 62.80 60.50 60.60 0.0M
2022-07-22 61.30 62.40 60.20 61.50 0.0M
2022-07-21 58.60 62.20 58.40 61.30 0.0M
2022-07-20 59.50 60.00 58.00 58.20 0.0M
2022-07-19 57.30 58.40 57.00 58.40 0.0M
2022-07-18 58.80 59.80 57.50 57.80 0.0M
2022-07-15 57.30 61.20 56.70 58.30 0.0M
2022-07-14 54.80 57.40 54.60 57.00 0.0M
2022-07-13 57.00 57.20 55.70 55.80 0.0M
2022-07-12 56.70 56.80 53.40 54.00 0.0M
2022-07-11 57.20 57.70 56.10 57.60 0.0M
2022-07-08 57.50 59.00 56.50 57.30 0.0M
2022-07-07 55.00 56.90 53.80 56.90 0.0M
2022-07-06 56.30 57.00 54.00 54.00 0.0M
2022-07-05 56.30 57.40 54.90 57.00 0.0M
2022-07-04 54.10 56.30 53.10 54.90 0.0M
2022-07-01 60.20 60.40 54.00 54.00 0.0M
2022-06-30 62.00 62.80 58.80 59.60 0.0M
2022-06-29 62.00 62.90 60.90 62.80 0.0M
2022-06-28 68.20 68.20 63.80 63.80 0.0M
2022-06-27 63.10 68.50 63.00 68.40 0.0M
2022-06-24 62.50 64.40 61.20 62.30 0.0M
2022-06-23 63.20 63.20 60.70 61.40 0.0M
2022-06-22 65.50 65.50 60.60 61.00 0.0M
2022-06-21 65.50 66.30 64.10 66.00 0.0M
2022-06-20 69.80 69.80 63.80 63.80 0.0M
2022-06-17 72.00 72.50 68.00 69.00 0.0M
2022-06-16 84.30 84.70 75.30 75.30 0.0M
2022-06-15 86.50 86.90 83.60 83.60 0.0M
2022-06-14 86.70 87.90 84.30 86.40 0.0M
2022-06-13 86.40 87.60 86.10 87.30 0.0M
2022-06-10 84.80 88.60 83.20 88.40 0.0M
2022-06-09 86.80 87.20 85.00 85.80 0.0M
2022-06-08 89.50 89.60 86.50 86.50 0.0M
2022-06-07 87.60 89.20 87.00 88.00 0.0M
2022-06-06 87.70 88.70 86.00 87.50 0.0M
2022-06-02 84.80 87.90 84.80 87.20 0.0M
2022-06-01 86.70 87.50 85.20 85.90 0.0M
2022-05-31 87.10 89.60 85.40 86.70 0.0M
2022-05-30 86.00 88.50 85.70 86.00 0.0M
2022-05-27 86.30 87.00 83.80 85.00 0.0M
2022-05-26 82.10 87.80 81.90 85.00 0.0M
2022-05-25 79.70 81.30 78.30 80.70 0.0M
2022-05-24 81.60 82.80 77.90 78.70 0.0M
2022-05-23 79.70 81.40 79.30 81.20 0.0M
2022-05-20 80.70 80.70 78.60 78.60 0.0M
2022-05-19 77.60 79.70 77.60 79.70 0.0M
2022-05-18 81.00 82.70 79.10 80.10 0.0M
2022-05-17 77.80 79.50 77.60 79.50 0.0M
2022-05-16 78.80 79.60 76.60 77.00 0.0M
2022-05-13 75.80 76.80 75.10 76.40 0.0M
2022-05-12 78.50 79.10 74.10 74.10 0.0M
2022-05-11 79.40 81.30 77.40 77.50 0.0M
2022-05-10 74.10 78.80 74.10 78.70 0.0M
2022-05-09 77.10 77.50 74.60 76.10 0.0M
2022-05-06 76.00 78.50 75.60 78.50 0.0M
2022-05-05 79.50 79.90 76.60 78.50 0.0M
2022-05-04 73.00 79.00 72.60 76.40 0.0M
2022-04-29 72.20 73.00 69.80 70.00 0.0M
2022-04-28 72.00 72.40 68.60 69.60 0.0M
2022-04-26 76.50 76.60 71.50 71.50 0.0M
2022-04-25 75.50 77.40 73.30 73.50 0.0M
2022-04-22 81.20 82.40 79.00 79.00 0.0M
2022-04-21 86.50 87.60 83.50 83.70 0.0M
2022-04-20 89.00 89.70 87.20 87.30 0.0M
2022-04-19 87.30 89.30 87.10 87.60 0.0M
2022-04-18 86.00 88.30 84.80 85.00 0.0M
2022-04-15 91.30 91.80 88.00 88.00 0.0M
2022-04-14 95.30 95.40 92.20 92.50 0.0M
2022-04-13 90.00 97.10 90.00 95.40 0.0M
2022-04-12 86.30 92.70 85.80 89.40 0.0M
2022-04-11 89.10 90.20 85.40 86.90 0.0M
2022-04-08 85.60 89.50 85.10 88.40 0.0M
2022-04-07 87.20 89.20 84.40 84.60 0.0M
2022-04-06 85.40 89.40 84.90 88.00 0.0M
2022-04-01 90.40 90.90 86.40 87.20 0.0M
2022-03-31 92.80 93.70 91.20 92.00 0.0M
2022-03-30 98.50 100.00 91.30 92.00 0.0M
2022-03-29 90.00 97.60 88.00 97.60 0.0M
2022-03-28 84.40 88.80 83.20 88.80 0.0M
2022-03-25 88.90 90.30 83.20 84.90 0.0M
2022-03-24 87.50 90.60 87.40 88.00 0.0M
2022-03-23 86.60 92.30 86.40 89.00 0.0M
2022-03-22 84.20 86.60 84.10 86.00 0.0M
2022-03-21 86.50 88.30 83.40 85.40 0.0M
2022-03-18 78.60 86.00 78.00 84.00 0.0M
2022-03-17 76.20 79.20 73.50 79.20 0.0M
2022-03-16 71.50 72.80 70.60 72.00 0.0M
2022-03-15 73.30 73.40 69.30 69.30 0.0M
2022-03-14 72.40 73.90 72.40 73.90 0.0M
2022-03-11 72.10 72.80 71.00 72.00 0.0M
2022-03-10 72.90 73.80 72.60 73.20 0.0M
2022-03-09 70.00 71.80 68.60 71.10 0.0M
2022-03-08 72.60 74.60 67.70 67.70 0.0M
2022-03-07 79.60 79.80 74.20 74.20 0.0M
2022-03-04 77.20 81.30 77.00 79.90 0.0M
2022-03-03 79.40 80.30 78.20 78.20 0.0M
2022-03-02 77.60 78.50 76.30 78.50 0.0M
2022-03-01 78.00 79.00 77.50 78.80 0.0M
2022-02-25 78.80 78.80 76.20 76.70 0.0M
2022-02-24 78.60 79.50 76.00 76.20 0.0M
2022-02-23 78.80 80.90 78.10 80.70 0.0M
2022-02-22 80.10 80.50 76.00 77.70 0.0M
2022-02-21 81.10 81.90 80.40 80.50 0.0M
2022-02-18 81.30 83.00 80.30 82.30 0.0M
2022-02-17 83.20 85.20 81.50 82.50 0.0M
2022-02-16 81.00 82.40 80.20 81.20 0.0M
2022-02-15 81.80 82.60 78.00 78.00 0.0M
2022-02-14 85.80 85.80 80.20 80.20 0.0M
2022-02-11 88.00 88.60 85.60 86.20 0.0M
2022-02-10 84.00 90.80 83.80 90.00 0.0M
2022-02-09 82.20 83.70 81.50 83.00 0.0M
2022-02-08 78.10 83.50 78.00 82.20 0.0M
2022-02-07 76.50 77.40 75.10 76.30 0.0M
2022-01-26 74.90 77.30 73.70 74.50 0.0M
2022-01-25 77.70 79.40 74.40 74.90 0.0M
2022-01-24 77.50 80.00 76.00 80.00 0.0M
2022-01-21 83.70 83.90 78.10 78.90 0.0M
2022-01-20 84.80 86.80 84.60 84.80 0.0M
2022-01-19 84.10 86.80 83.20 85.80 0.0M
2022-01-18 84.50 93.20 84.00 84.10 0.1M
2022-01-17 83.80 86.00 82.50 84.90 0.0M
2022-01-14 81.90 86.30 80.70 84.80 0.0M
2022-01-13 82.10 83.60 78.10 83.30 0.0M
2022-01-12 85.20 86.40 80.80 81.50 0.0M
2022-01-11 88.20 90.50 82.90 85.40 0.0M
2022-01-10 80.80 87.70 80.60 87.70 0.0M
2022-01-07 84.90 86.40 79.80 79.80 0.0M
2022-01-06 87.90 88.00 81.10 85.10 0.0M
2022-01-05 81.00 88.50 80.60 87.90 0.0M
2022-01-04 85.40 86.40 80.30 80.50 0.0M
2022-01-03 82.50 85.50 82.00 84.00 0.0M