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
2023-12-29 57.40 57.50 55.60 55.90 0.0M
2023-12-28 58.40 58.40 57.50 57.50 0.0M
2023-12-27 58.00 58.00 57.50 57.80 0.0M
2023-12-26 58.40 58.40 57.60 57.70 0.0M
2023-12-25 59.00 59.00 57.40 57.40 0.0M
2023-12-22 58.70 59.10 57.70 58.50 0.0M
2023-12-21 57.50 59.10 57.30 58.60 0.0M
2023-12-20 59.00 59.00 57.80 58.00 0.0M
2023-12-19 60.30 63.00 59.30 59.40 0.0M
2023-12-18 59.10 60.00 58.80 59.00 0.0M
2023-12-15 60.80 61.00 58.70 59.10 0.0M
2023-12-14 58.50 62.60 58.30 61.10 0.0M
2023-12-13 56.90 58.20 56.10 57.00 0.0M
2023-12-12 54.20 56.70 54.10 56.70 0.0M
2023-12-11 54.80 55.00 54.10 54.20 0.0M
2023-12-08 55.30 55.60 54.20 54.20 0.0M
2023-12-07 54.80 55.40 54.50 54.90 0.0M
2023-12-06 56.00 56.00 55.00 55.00 0.0M
2023-12-05 57.10 57.10 55.40 55.60 0.0M
2023-12-04 56.80 57.00 55.80 57.00 0.0M
2023-12-01 57.30 57.40 56.60 56.60 0.0M
2023-11-30 56.80 58.40 56.40 57.70 0.0M
2023-11-29 53.20 56.70 53.20 55.70 0.0M
2023-11-28 52.50 53.20 52.40 52.90 0.0M
2023-11-27 53.60 53.90 51.90 52.50 0.0M
2023-11-24 53.30 54.70 52.80 53.30 0.0M
2023-11-23 52.30 53.20 52.20 52.70 0.0M
2023-11-22 51.70 52.60 51.40 52.30 0.0M
2023-11-21 52.20 52.20 51.50 51.70 0.0M
2023-11-20 51.00 51.60 51.00 51.50 0.0M
2023-11-17 50.40 50.80 50.40 50.80 0.0M
2023-11-16 51.00 51.00 50.40 50.40 0.0M
2023-11-15 50.00 50.80 49.50 50.30 0.0M
2023-11-14 49.60 50.20 49.50 49.60 0.0M
2023-11-13 50.20 50.20 49.65 49.75 0.0M
2023-11-10 50.10 50.80 50.00 50.00 0.0M
2023-11-09 51.10 51.10 50.30 50.40 0.0M
2023-11-08 51.40 51.90 51.10 51.10 0.0M
2023-11-07 51.20 51.40 50.90 51.10 0.0M
2023-11-06 51.00 51.50 50.80 51.30 0.0M
2023-11-03 50.70 50.70 50.00 50.30 0.0M
2023-11-02 50.70 50.70 49.80 50.20 0.0M
2023-11-01 49.40 51.30 49.30 49.65 0.0M
2023-10-31 50.50 50.70 48.55 48.65 0.0M
2023-10-30 49.60 50.30 49.60 50.10 0.0M
2023-10-27 50.50 50.50 49.50 49.50 0.0M
2023-10-26 49.90 50.30 49.60 49.60 0.0M
2023-10-25 50.90 51.00 50.30 50.40 0.0M
2023-10-24 49.75 50.30 49.60 50.10 0.0M
2023-10-23 49.55 50.90 49.40 49.55 0.0M
2023-10-20 50.10 50.10 48.80 49.35 0.0M
2023-10-19 48.20 51.00 48.20 50.10 0.0M
2023-10-18 49.05 49.45 48.05 48.15 0.0M
2023-10-17 49.85 50.80 49.05 49.05 0.0M
2023-10-16 50.30 50.50 49.60 49.75 0.0M
2023-10-13 50.60 51.40 50.30 50.50 0.0M
2023-10-12 50.10 51.30 49.80 51.20 0.0M
2023-10-11 52.70 52.90 50.00 50.00 0.0M
2023-10-06 54.20 54.20 53.00 53.00 0.0M
2023-10-05 53.60 54.30 53.50 53.70 0.0M
2023-10-04 54.00 54.00 52.80 53.10 0.0M
2023-10-03 54.60 54.60 54.00 54.00 0.0M
2023-10-02 54.00 54.80 54.00 54.30 0.0M
2023-09-28 53.60 54.20 53.40 53.50 0.0M
2023-09-27 53.10 53.40 52.30 52.90 0.0M
2023-09-26 53.60 54.30 53.10 53.20 0.0M
2023-09-25 53.60 54.40 53.60 54.10 0.0M
2023-09-22 53.00 53.60 52.30 53.30 0.0M
2023-09-21 54.10 54.50 53.00 53.30 0.0M
2023-09-20 55.80 56.10 54.50 54.70 0.0M
2023-09-19 57.90 58.40 55.20 55.40 0.0M
2023-09-18 57.10 58.20 56.90 56.90 0.0M
2023-09-15 57.60 58.30 56.90 57.70 0.0M
2023-09-14 58.40 58.50 57.20 57.20 0.0M
2023-09-13 58.10 59.10 57.30 57.70 0.0M
2023-09-12 54.90 59.50 54.80 58.60 0.0M
2023-09-11 56.50 56.90 54.60 55.00 0.0M
2023-09-08 56.90 57.30 56.20 57.00 0.0M
2023-09-07 55.00 57.70 54.20 57.40 0.0M
2023-09-06 55.20 55.80 54.50 55.40 0.0M
2023-09-05 52.40 54.90 52.40 54.90 0.0M
2023-09-04 53.60 53.60 52.20 52.40 0.0M
2023-09-01 53.00 55.30 53.00 53.10 0.0M
2023-08-31 53.00 53.10 52.10 52.70 0.0M
2023-08-30 51.80 52.90 51.80 52.70 0.0M
2023-08-29 52.30 52.30 51.50 51.70 0.0M
2023-08-28 52.50 53.30 51.00 51.80 0.0M
2023-08-25 51.50 52.70 51.50 52.30 0.0M
2023-08-24 53.90 53.90 51.90 51.90 0.0M
2023-08-23 52.60 53.80 52.60 53.10 0.0M
2023-08-22 53.30 53.90 52.40 52.50 0.0M
2023-08-21 52.70 53.00 51.60 52.10 0.0M
2023-08-18 52.60 54.30 51.80 52.20 0.0M
2023-08-17 50.30 53.20 49.40 52.80 0.0M
2023-08-16 48.20 50.20 48.00 49.85 0.0M
2023-08-15 48.20 49.10 48.10 49.00 0.0M
2023-08-14 48.80 48.80 47.50 47.75 0.0M
2023-08-11 48.50 49.80 48.50 49.10 0.0M
2023-08-10 49.35 49.55 48.50 48.50 0.0M
2023-08-09 50.70 50.70 49.10 49.55 0.0M
2023-08-08 51.50 51.50 50.50 50.50 0.0M
2023-08-07 51.20 51.50 50.00 51.50 0.0M
2023-08-04 50.80 51.30 50.20 50.80 0.0M
2023-08-02 52.00 52.30 50.20 50.80 0.0M
2023-08-01 52.80 53.30 51.70 52.00 0.0M
2023-07-31 52.80 53.20 51.80 52.40 0.0M
2023-07-28 52.20 52.30 51.50 52.00 0.0M
2023-07-27 51.60 52.40 51.50 52.40 0.0M
2023-07-26 52.20 52.30 50.90 51.40 0.0M
2023-07-25 51.30 52.20 51.00 52.00 0.0M
2023-07-24 53.80 53.80 50.90 51.20 0.0M
2023-07-21 54.50 54.50 53.60 53.70 0.0M
2023-07-20 53.20 55.00 53.20 55.00 0.0M
2023-07-19 53.00 54.70 52.90 53.10 0.0M
2023-07-18 55.60 55.60 52.70 52.80 0.0M
2023-07-17 55.80 55.80 54.10 54.50 0.0M
2023-07-14 57.00 57.50 55.60 55.60 0.0M
2023-07-13 58.40 59.70 56.90 59.10 0.0M
2023-07-12 58.20 58.60 57.60 57.80 0.0M
2023-07-11 58.20 58.70 57.40 58.00 0.0M
2023-07-10 58.40 59.20 57.30 57.80 0.0M
2023-07-07 58.60 59.20 57.60 58.50 0.0M
2023-07-06 60.00 60.30 59.00 59.00 0.0M
2023-07-05 60.80 61.40 60.20 60.20 0.0M
2023-07-04 60.90 60.90 60.00 60.50 0.0M
2023-07-03 61.50 61.80 60.60 60.90 0.0M
2023-06-30 63.10 63.20 60.70 61.50 0.0M
2023-06-29 61.90 63.40 61.30 63.10 0.0M
2023-06-28 61.50 61.70 60.90 61.10 0.0M
2023-06-27 60.90 61.90 60.20 60.80 0.0M
2023-06-26 62.60 62.60 60.70 60.80 0.0M
2023-06-21 63.50 63.50 62.20 62.70 0.0M
2023-06-20 64.10 64.10 62.00 62.60 0.0M
2023-06-19 63.50 64.10 62.30 63.80 0.0M
2023-06-16 64.50 64.50 63.10 63.30 0.0M
2023-06-15 64.50 64.70 62.80 64.30 0.0M
2023-06-14 65.00 65.60 64.00 64.30 0.0M
2023-06-13 65.80 66.40 64.80 64.80 0.0M
2023-06-12 67.50 67.50 63.90 65.40 0.0M
2023-06-09 67.00 68.50 66.90 67.10 0.0M
2023-06-08 69.40 69.40 66.20 66.70 0.0M
2023-06-07 71.40 71.90 69.60 69.70 0.0M
2023-06-06 70.20 72.00 69.20 70.80 0.0M
2023-06-05 68.00 70.50 67.30 70.20 0.0M
2023-06-02 68.20 68.30 67.10 67.10 0.0M
2023-06-01 66.00 67.00 64.70 66.60 0.0M
2023-05-31 66.00 66.50 65.10 65.60 0.0M
2023-05-30 64.60 67.60 64.30 65.00 0.0M
2023-05-29 62.50 64.30 62.50 64.20 0.0M
2023-05-26 63.70 64.40 61.90 61.90 0.0M
2023-05-25 63.50 63.70 62.70 63.10 0.0M
2023-05-24 63.60 63.60 62.70 63.20 0.0M
2023-05-23 63.60 64.20 62.50 63.60 0.0M
2023-05-22 62.50 64.10 62.00 63.80 0.0M
2023-05-19 66.40 66.40 62.50 62.70 0.0M
2023-05-18 66.00 66.10 65.20 65.50 0.0M
2023-05-17 65.60 66.10 64.50 64.80 0.0M
2023-05-16 64.30 65.60 63.90 65.20 0.0M
2023-05-15 62.80 64.00 62.50 63.40 0.0M
2023-05-12 62.70 63.70 61.60 63.40 0.0M
2023-05-11 64.40 64.40 61.60 62.70 0.0M
2023-05-10 63.50 64.70 63.50 64.40 0.0M
2023-05-09 69.30 69.30 62.80 63.00 0.0M
2023-05-08 71.70 71.80 69.70 69.70 0.0M
2023-05-05 71.40 73.10 70.80 71.10 0.0M
2023-05-04 72.50 73.20 70.70 71.10 0.0M
2023-05-03 73.70 74.30 72.10 72.40 0.0M
2023-05-02 74.50 75.20 73.50 74.70 0.0M
2023-04-28 77.00 78.20 74.50 74.50 0.0M
2023-04-27 74.40 77.30 73.20 75.80 0.0M
2023-04-26 73.50 75.50 72.60 73.80 0.0M
2023-04-25 75.60 76.50 71.70 71.70 0.0M
2023-04-24 69.50 74.30 69.50 73.90 0.0M
2023-04-21 73.10 73.20 68.80 69.00 0.0M
2023-04-20 77.00 77.00 72.00 72.10 0.0M
2023-04-19 76.70 78.20 75.50 76.10 0.0M
2023-04-18 78.00 80.90 75.10 76.00 0.0M
2023-04-17 74.50 77.00 73.60 76.60 0.0M
2023-04-14 72.90 75.20 72.50 74.50 0.0M
2023-04-13 74.60 74.80 71.80 71.80 0.0M
2023-04-12 71.80 75.80 71.40 75.10 0.0M
2023-04-11 70.30 71.40 69.30 71.30 0.0M
2023-04-10 70.50 73.30 70.40 71.00 0.0M
2023-04-07 70.90 71.30 69.60 69.80 0.0M
2023-04-06 69.80 71.30 68.30 70.90 0.0M
2023-03-31 69.70 70.40 69.30 69.80 0.0M
2023-03-30 71.30 71.80 69.60 69.60 0.0M
2023-03-29 70.60 71.10 69.20 70.30 0.0M
2023-03-28 71.80 74.30 69.00 69.10 0.0M
2023-03-27 66.90 70.40 66.60 69.90 0.0M
2023-03-24 67.50 67.50 66.40 66.40 0.0M
2023-03-23 67.70 68.00 66.50 66.80 0.0M
2023-03-22 67.90 68.20 66.00 67.70 0.0M
2023-03-21 70.30 71.80 66.30 67.00 0.0M
2023-03-20 71.00 71.30 69.10 69.70 0.0M
2023-03-17 68.40 71.00 67.70 71.00 0.0M
2023-03-16 66.30 68.70 66.30 67.40 0.0M
2023-03-15 65.50 69.70 65.40 67.00 0.0M
2023-03-14 65.90 66.70 63.50 63.90 0.0M
2023-03-13 69.20 70.90 65.00 66.40 0.0M
2023-03-10 72.80 72.90 66.50 69.20 0.0M
2023-03-09 68.00 72.80 67.80 72.80 0.0M
2023-03-08 59.70 66.20 59.10 66.20 0.0M
2023-03-07 59.10 60.20 57.90 60.20 0.0M
2023-03-06 57.00 58.80 56.90 58.60 0.0M
2023-03-03 57.60 57.70 56.20 56.20 0.0M
2023-03-02 56.40 57.70 56.40 57.10 0.0M
2023-03-01 57.30 57.50 55.80 56.20 0.0M
2023-02-24 59.80 60.40 57.60 57.70 0.0M
2023-02-23 56.50 58.60 56.40 58.60 0.0M
2023-02-22 55.70 56.60 55.60 56.30 0.0M
2023-02-21 57.50 58.20 55.50 56.10 0.0M
2023-02-20 58.10 58.60 57.40 57.50 0.0M
2023-02-17 57.50 58.50 57.40 57.70 0.0M
2023-02-16 58.50 59.20 57.50 57.80 0.0M
2023-02-15 57.40 58.50 57.10 58.20 0.0M
2023-02-14 57.20 58.20 57.00 57.20 0.0M
2023-02-13 57.00 57.50 55.30 56.20 0.0M
2023-02-10 56.20 58.40 55.30 57.60 0.0M
2023-02-09 55.20 55.70 53.20 55.60 0.0M
2023-02-08 53.90 54.50 52.90 54.10 0.0M
2023-02-07 51.50 53.70 51.40 53.40 0.0M
2023-02-06 50.50 52.40 50.30 52.10 0.0M
2023-02-03 52.40 53.00 51.00 51.20 0.0M
2023-02-02 52.90 54.20 52.20 53.10 0.0M
2023-02-01 50.00 53.80 49.70 52.80 0.0M
2023-01-31 49.20 50.00 48.50 50.00 0.0M
2023-01-30 46.50 49.15 45.25 49.15 0.0M
2023-01-17 44.30 45.10 44.25 44.70 0.0M
2023-01-16 44.10 44.25 43.60 43.85 0.0M
2023-01-13 44.15 44.35 43.20 43.30 0.0M
2023-01-12 42.50 44.35 42.50 42.75 0.0M
2023-01-11 41.85 42.35 41.20 42.10 0.0M
2023-01-10 42.55 42.55 41.25 41.85 0.0M
2023-01-09 40.40 42.85 39.70 42.45 0.0M
2023-01-06 39.65 40.30 39.50 40.10 0.0M
2023-01-05 39.90 40.35 39.20 39.25 0.0M
2023-01-04 39.60 40.30 39.40 39.50 0.0M
2023-01-03 38.80 39.80 38.80 39.60 0.0M