慧洋-KY

2637
🏛️ 中国台湾 →
58.30
最后更新: 2025-10-01
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
2025-10-01 58.30 58.60 57.60 58.30 2.7M
2025-09-30 58.70 58.90 58.10 58.70 2.8M
2025-09-26 60.50 60.50 59.00 59.00 2.9M
2025-09-25 59.80 61.10 59.60 60.90 5.0M
2025-09-24 58.70 59.60 58.50 59.20 1.8M
2025-09-23 58.90 58.90 58.10 58.40 2.8M
2025-09-22 61.40 61.40 58.50 58.90 4.0M
2025-09-19 60.70 61.10 59.60 61.10 3.3M
2025-09-18 59.40 60.50 59.40 60.20 2.4M
2025-09-17 59.90 60.30 57.90 58.90 3.2M
2025-09-16 58.60 60.70 57.90 59.80 3.5M
2025-09-15 58.70 59.00 57.90 58.40 1.5M
2025-09-12 59.20 59.30 58.60 58.70 1.9M
2025-09-11 60.50 60.90 59.00 59.00 3.2M
2025-09-10 59.00 60.50 58.90 59.90 4.5M
2025-09-09 58.50 58.80 58.20 58.50 1.6M
2025-09-08 58.40 58.40 57.60 58.20 2.1M
2025-09-05 60.10 60.10 57.90 58.40 2.5M
2025-09-04 58.20 59.90 58.20 59.00 2.7M
2025-09-03 58.90 59.00 57.60 57.70 4.0M
2025-09-02 59.80 59.90 58.50 59.00 2.8M
2025-09-01 60.60 61.20 59.40 59.60 3.1M
2025-08-29 62.30 62.40 60.60 60.60 3.9M
2025-08-28 62.50 63.30 61.80 61.80 3.5M
2025-08-27 61.20 62.60 61.10 62.20 3.7M
2025-08-26 62.60 62.60 60.50 60.50 5.6M
2025-08-25 62.50 63.00 61.30 62.60 3.2M
2025-08-22 62.20 62.70 61.30 61.50 2.9M
2025-08-21 63.00 63.00 61.90 62.30 3.4M
2025-08-20 64.20 64.30 62.00 62.50 4.8M
2025-08-19 65.00 65.40 63.10 64.10 7.8M
2025-08-18 64.10 65.50 63.50 64.30 11.5M
2025-08-15 62.10 63.20 61.20 63.10 5.7M
2025-08-14 61.70 63.00 61.50 61.90 4.7M
2025-08-13 62.30 62.30 60.80 61.10 3.8M
2025-08-12 62.20 62.70 61.50 61.80 3.3M
2025-08-11 62.50 63.00 60.90 61.70 5.4M
2025-08-08 59.60 61.90 59.30 61.70 6.6M
2025-08-07 59.00 59.30 58.50 58.80 1.4M
2025-08-06 58.80 59.20 58.50 58.50 1.4M
2025-08-05 58.50 59.00 58.00 58.40 1.6M
2025-08-04 58.40 59.20 57.70 58.50 1.5M
2025-08-01 58.10 59.70 57.50 58.90 1.8M
2025-07-31 60.10 60.10 58.30 58.50 3.2M
2025-07-30 60.00 60.40 58.60 60.10 2.7M
2025-07-29 60.60 61.80 59.80 60.00 2.7M
2025-07-28 61.90 61.90 60.60 60.70 4.3M
2025-07-25 62.00 63.60 61.70 62.00 13.7M
2025-07-24 59.90 63.00 59.20 61.60 14.6M
2025-07-23 57.20 58.60 57.20 58.30 2.9M
2025-07-22 58.20 58.50 56.70 56.70 3.6M
2025-07-21 58.20 58.40 57.30 57.60 2.6M
2025-07-18 58.00 59.10 57.60 57.80 4.7M
2025-07-17 57.80 57.80 56.30 57.20 3.2M
2025-07-16 56.90 57.50 56.70 57.00 3.5M
2025-07-15 57.50 57.90 55.80 56.50 3.8M
2025-07-14 55.80 57.40 55.50 56.70 5.0M
2025-07-11 54.20 55.90 54.00 55.50 4.1M
2025-07-10 54.10 54.10 53.10 53.40 1.7M
2025-07-09 53.70 54.30 53.50 54.00 1.2M
2025-07-08 54.40 54.40 53.20 53.60 1.4M
2025-07-07 54.60 54.70 52.80 54.20 1.9M
2025-07-04 55.30 55.30 54.10 54.50 3.6M
2025-07-03 55.30 56.40 55.00 56.00 2.4M
2025-07-02 54.80 55.20 54.40 54.80 1.8M
2025-07-01 54.30 55.50 54.30 54.60 2.0M
2025-06-30 56.20 56.20 54.20 54.20 3.0M
2025-06-27 57.00 57.00 55.30 55.90 2.9M
2025-06-26 56.20 56.70 55.90 56.30 2.2M
2025-06-25 56.50 56.70 55.50 55.70 2.2M
2025-06-24 55.80 56.90 55.50 56.00 4.7M
2025-06-23 57.20 57.20 54.00 54.80 6.7M
2025-06-20 58.50 58.80 56.00 56.40 7.3M
2025-06-19 59.90 60.40 58.60 58.60 3.9M
2025-06-18 60.20 60.80 59.50 60.10 3.8M
2025-06-17 62.30 62.60 60.00 60.20 10.8M
2025-06-16 60.70 63.40 60.70 62.60 8.1M
2025-06-13 60.80 61.80 60.70 61.20 9.2M
2025-06-12 65.70 65.70 64.80 65.50 9.2M
2025-06-11 65.30 65.70 64.90 65.70 8.2M
2025-06-10 65.00 65.30 64.50 65.30 6.4M
2025-06-09 64.30 64.80 63.50 64.80 5.1M
2025-06-06 63.50 64.30 62.80 64.30 6.4M
2025-06-05 64.50 64.50 62.30 63.10 11.8M
2025-06-04 65.10 65.40 64.20 65.00 7.7M
2025-06-03 65.10 65.80 64.10 64.80 11.3M
2025-06-02 65.10 65.30 64.30 65.10 5.1M
2025-05-29 63.10 64.80 63.10 64.80 5.8M
2025-05-28 65.20 65.40 62.90 63.10 8.5M
2025-05-27 64.10 65.30 64.00 64.50 6.7M
2025-05-26 65.10 65.70 64.00 64.00 11.3M
2025-05-23 64.30 64.80 63.00 64.50 9.6M
2025-05-22 63.50 64.10 62.10 64.10 6.8M
2025-05-21 64.40 64.50 63.40 64.10 6.3M
2025-05-20 66.50 67.40 64.60 64.60 11.2M
2025-05-19 68.40 69.00 65.20 66.40 24.0M
2025-05-16 64.00 67.80 63.60 67.00 23.0M
2025-05-15 64.80 65.50 63.40 63.40 9.9M
2025-05-14 64.20 65.20 63.40 64.40 9.8M
2025-05-13 63.70 65.30 62.60 63.90 15.0M
2025-05-12 62.10 62.90 61.50 61.60 8.2M
2025-05-09 60.60 60.70 60.10 60.40 2.9M
2025-05-08 59.90 60.90 59.50 60.60 4.8M
2025-05-07 61.00 61.20 59.70 60.30 10.5M
2025-05-06 62.00 62.70 61.50 62.30 5.5M
2025-05-05 64.50 64.50 60.60 61.50 11.7M
2025-05-02 61.40 66.00 61.10 64.50 19.9M
2025-04-30 61.70 61.70 60.20 60.40 6.5M
2025-04-29 62.50 62.50 61.60 61.70 4.3M
2025-04-28 62.10 62.30 61.30 61.80 3.4M
2025-04-25 62.40 63.50 61.10 61.20 7.7M
2025-04-24 61.90 62.50 61.10 61.50 6.0M
2025-04-23 60.70 61.10 60.00 60.70 6.2M
2025-04-22 58.90 59.80 58.30 58.40 5.9M
2025-04-21 61.60 63.00 59.40 60.00 19.8M
2025-04-18 59.20 60.80 59.20 60.10 8.3M
2025-04-17 58.90 59.60 57.20 58.90 4.2M
2025-04-16 60.80 60.90 59.20 59.40 6.9M
2025-04-15 60.20 61.40 59.80 61.20 8.7M
2025-04-14 59.20 62.50 59.00 60.00 17.6M
2025-04-11 55.90 59.00 50.60 57.60 25.8M
2025-04-10 56.20 56.20 55.20 56.20 11.8M
2025-04-09 55.00 56.00 51.10 51.10 14.2M
2025-04-08 56.70 59.20 56.70 56.70 12.4M
2025-04-07 63.00 63.00 63.00 63.00 0.7M
2025-04-02 69.30 70.60 68.60 70.00 4.3M
2025-04-01 71.00 71.10 69.70 69.70 6.1M
2025-03-31 68.70 72.00 68.70 70.30 8.0M
2025-03-28 75.90 75.90 72.00 72.90 11.9M
2025-03-27 75.70 78.50 74.80 76.00 14.4M
2025-03-26 75.00 76.40 74.50 75.70 6.1M
2025-03-25 77.00 77.30 74.40 74.80 9.6M
2025-03-24 78.30 78.30 76.30 76.40 6.4M
2025-03-21 78.70 79.60 77.00 77.10 12.4M
2025-03-20 80.10 80.30 78.20 78.40 10.9M
2025-03-19 82.00 84.40 79.80 79.80 20.4M
2025-03-18 82.80 83.00 81.10 81.10 11.6M
2025-03-17 85.80 86.00 81.90 82.30 32.2M
2025-03-14 78.00 85.00 77.30 85.00 42.0M
2025-03-13 80.00 80.80 77.10 77.30 20.7M
2025-03-12 84.70 84.70 78.60 78.90 20.7M
2025-03-11 81.40 84.30 81.00 83.10 17.9M
2025-03-10 82.40 83.50 80.20 83.50 17.5M
2025-03-07 81.70 86.50 81.70 81.90 30.5M
2025-03-06 84.50 86.50 82.80 83.70 22.2M
2025-03-05 87.90 87.90 83.00 84.50 49.1M
2025-03-04 80.00 87.00 78.60 86.50 43.8M
2025-03-03 77.00 80.70 76.00 80.00 23.9M
2025-02-27 81.20 88.10 80.70 82.90 81.4M
2025-02-26 82.50 83.50 80.10 80.10 18.1M
2025-02-25 83.30 84.60 80.20 81.90 53.5M
2025-02-24 76.00 81.90 76.00 81.90 34.0M
2025-02-21 74.50 76.50 74.20 74.50 10.1M
2025-02-20 73.70 76.20 73.70 74.50 15.0M
2025-02-19 75.30 75.80 72.90 73.40 10.2M
2025-02-18 76.50 76.80 74.50 75.20 13.1M
2025-02-17 70.30 75.80 69.80 75.50 23.1M
2025-02-14 69.70 71.50 68.50 69.70 24.4M
2025-02-13 65.20 69.50 65.10 68.20 20.4M
2025-02-12 62.50 66.20 62.50 65.30 6.7M
2025-02-11 63.30 63.70 62.60 62.60 1.5M
2025-02-10 62.00 64.20 61.70 63.30 2.4M
2025-02-07 62.00 62.40 61.70 62.00 2.1M
2025-02-06 63.20 63.50 62.50 62.50 2.0M
2025-02-05 61.00 63.40 61.00 63.10 2.4M
2025-02-04 62.70 63.30 61.30 61.50 2.7M
2025-02-03 62.00 63.30 61.30 62.50 4.5M
2025-01-22 63.80 63.80 62.50 62.60 5.1M
2025-01-21 63.70 64.90 63.30 63.30 3.1M
2025-01-20 64.70 64.70 63.70 63.70 3.4M
2025-01-17 63.90 65.40 63.20 65.20 5.5M
2025-01-16 64.00 64.30 63.10 63.20 3.3M
2025-01-15 64.50 65.50 63.40 63.50 3.0M
2025-01-14 65.80 66.20 64.30 65.00 4.8M
2025-01-13 65.50 66.20 64.00 65.30 6.8M
2025-01-10 62.60 66.30 62.20 66.00 8.6M
2025-01-09 64.50 64.50 62.20 62.60 4.6M
2025-01-08 64.20 65.20 63.70 64.80 2.6M
2025-01-07 65.80 65.80 63.90 63.90 4.7M
2025-01-06 65.20 66.30 65.00 65.60 3.3M
2025-01-03 66.80 67.10 64.60 64.60 4.8M
2025-01-02 67.40 67.70 66.00 66.40 4.6M