永裕

1323
🏛️ 中国台湾 →
19.80
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
2025-09-26 19.70 19.80 19.70 19.80 0.0M
2025-09-25 19.80 19.80 19.75 19.80 0.0M
2025-09-24 19.80 19.80 19.70 19.80 0.0M
2025-09-23 19.80 19.80 19.70 19.80 0.0M
2025-09-22 19.80 19.80 19.70 19.80 0.1M
2025-09-19 19.80 19.80 19.70 19.80 0.0M
2025-09-18 19.80 19.80 19.75 19.75 0.0M
2025-09-17 19.70 19.80 19.70 19.70 0.0M
2025-09-16 19.80 19.80 19.05 19.70 0.0M
2025-09-15 19.75 19.80 19.70 19.80 0.0M
2025-09-12 19.75 19.75 19.70 19.75 0.0M
2025-09-11 19.70 19.80 19.70 19.75 0.0M
2025-09-10 19.75 19.80 19.70 19.80 0.0M
2025-09-09 19.75 19.80 19.70 19.75 0.0M
2025-09-08 19.75 19.80 19.70 19.80 0.0M
2025-09-05 19.75 19.80 19.65 19.80 0.0M
2025-09-04 19.70 19.75 19.70 19.75 0.0M
2025-09-03 19.75 19.75 19.75 19.75 0.0M
2025-09-02 19.65 19.75 19.60 19.75 0.1M
2025-09-01 19.70 19.70 19.65 19.70 0.0M
2025-08-29 19.65 19.70 19.65 19.70 0.0M
2025-08-28 19.70 19.70 19.65 19.65 0.0M
2025-08-27 19.70 19.70 19.65 19.70 0.0M
2025-08-26 19.70 19.75 19.55 19.65 0.0M
2025-08-25 19.70 19.70 19.65 19.70 0.0M
2025-08-22 19.65 19.75 19.60 19.70 0.0M
2025-08-21 19.60 19.75 19.55 19.75 0.1M
2025-08-20 19.60 19.70 19.40 19.60 0.1M
2025-08-19 19.70 19.75 19.65 19.75 0.1M
2025-08-18 19.70 19.80 19.65 19.70 0.0M
2025-08-15 19.75 19.75 19.60 19.70 0.0M
2025-08-14 19.75 19.75 19.60 19.75 0.1M
2025-08-13 19.75 19.75 19.55 19.75 0.1M
2025-08-12 19.70 19.80 19.65 19.75 0.1M
2025-08-11 19.60 19.70 19.60 19.70 0.0M
2025-08-08 19.70 19.80 19.65 19.65 0.0M
2025-08-07 19.80 19.85 19.60 19.70 0.1M
2025-08-06 19.65 19.75 19.60 19.75 0.0M
2025-08-05 19.85 19.85 19.70 19.75 0.0M
2025-08-04 19.65 19.80 19.65 19.75 0.0M
2025-08-01 19.60 19.80 19.60 19.80 0.0M
2025-07-31 19.70 19.85 19.70 19.85 0.0M
2025-07-30 19.70 19.85 19.70 19.85 0.0M
2025-07-29 19.75 19.85 19.70 19.70 0.0M
2025-07-28 19.70 19.75 19.70 19.70 0.0M
2025-07-25 19.90 19.90 19.70 19.70 0.0M
2025-07-24 19.70 19.90 19.70 19.90 0.0M
2025-07-23 19.70 19.85 19.70 19.80 0.0M
2025-07-22 19.75 19.90 19.55 19.90 0.0M
2025-07-21 19.75 19.75 19.70 19.75 0.0M
2025-07-18 19.75 19.75 19.70 19.75 0.0M
2025-07-17 19.75 19.75 19.65 19.70 0.0M
2025-07-16 19.75 19.95 19.70 19.75 0.1M
2025-07-15 19.80 19.80 19.60 19.70 0.1M
2025-07-14 19.85 19.85 19.70 19.80 0.0M
2025-07-11 19.90 19.90 19.80 19.80 0.0M
2025-07-10 19.55 19.80 19.50 19.80 0.1M
2025-07-09 20.00 20.00 19.55 19.70 0.1M
2025-07-08 19.90 19.90 19.70 19.90 0.0M
2025-07-07 19.80 19.85 19.80 19.85 0.0M
2025-07-04 19.85 20.00 19.85 20.00 0.0M
2025-07-03 19.75 19.95 19.65 19.95 0.0M
2025-07-02 19.70 19.75 19.70 19.75 0.0M
2025-07-01 19.70 19.70 19.70 19.70 0.0M
2025-06-30 19.60 19.75 19.60 19.70 0.0M
2025-06-27 19.60 19.75 19.55 19.75 0.0M
2025-06-26 19.50 19.80 19.50 19.80 0.1M
2025-06-25 19.40 19.60 19.35 19.60 0.0M
2025-06-24 19.40 19.60 19.40 19.60 0.1M
2025-06-23 19.30 19.50 19.15 19.40 0.0M
2025-06-20 19.55 19.60 19.45 19.50 0.0M
2025-06-19 19.70 19.70 19.55 19.70 0.0M
2025-06-18 19.55 20.00 19.45 20.00 0.1M
2025-06-17 19.60 19.70 19.45 19.70 0.0M
2025-06-16 19.80 19.80 19.60 19.80 0.0M
2025-06-13 19.60 20.00 19.60 19.90 0.0M
2025-06-12 19.55 19.65 19.55 19.65 0.0M
2025-06-11 19.65 19.70 19.60 19.70 0.0M
2025-06-10 19.60 19.70 19.60 19.65 0.0M
2025-06-09 20.05 20.05 19.30 19.70 0.1M
2025-06-06 20.00 20.10 19.85 20.10 0.0M
2025-06-05 20.60 20.60 19.55 20.00 0.1M
2025-06-04 20.75 21.20 20.60 21.20 0.2M
2025-06-03 20.75 20.75 20.55 20.75 0.0M
2025-06-02 20.60 20.75 20.55 20.75 0.1M
2025-05-29 20.70 20.80 20.55 20.80 0.2M
2025-05-28 20.45 20.75 20.45 20.75 0.1M
2025-05-27 20.80 20.80 20.40 20.70 0.0M
2025-05-26 20.55 20.60 20.45 20.60 0.0M
2025-05-23 20.60 20.60 20.50 20.60 0.0M
2025-05-22 20.60 20.60 20.40 20.60 0.0M
2025-05-21 20.50 20.70 20.50 20.70 0.1M
2025-05-20 20.60 20.60 20.35 20.60 0.0M
2025-05-19 20.60 20.65 20.35 20.60 0.0M
2025-05-16 20.75 20.75 20.65 20.75 0.0M
2025-05-15 20.50 20.80 20.50 20.75 0.1M
2025-05-14 20.60 20.60 20.50 20.50 0.0M
2025-05-13 20.55 20.60 20.50 20.60 0.0M
2025-05-12 20.70 20.70 20.55 20.65 0.0M
2025-05-09 20.80 20.80 20.70 20.75 0.0M
2025-05-08 20.70 20.80 20.60 20.80 0.0M
2025-05-07 20.65 20.90 20.65 20.75 0.0M
2025-05-06 20.95 20.95 20.80 20.80 0.0M
2025-05-05 21.10 21.10 20.65 20.95 0.0M
2025-05-02 20.80 20.95 20.70 20.95 0.0M
2025-04-30 20.60 20.70 20.45 20.70 0.0M
2025-04-29 20.70 20.70 20.45 20.45 0.0M
2025-04-28 20.50 20.70 20.45 20.65 0.1M
2025-04-25 20.35 20.65 20.35 20.65 0.0M
2025-04-24 20.80 20.80 20.35 20.35 0.0M
2025-04-23 20.60 20.80 20.35 20.75 0.0M
2025-04-22 20.60 20.60 20.30 20.60 0.0M
2025-04-21 20.20 20.65 20.20 20.60 0.1M
2025-04-18 20.60 20.60 20.20 20.60 0.0M
2025-04-17 20.80 20.80 20.40 20.45 0.0M
2025-04-16 20.40 20.50 20.35 20.40 0.0M
2025-04-15 19.85 20.35 19.85 20.35 0.1M
2025-04-14 19.80 20.00 19.55 19.85 0.1M
2025-04-11 18.40 19.80 18.40 19.80 0.0M
2025-04-10 19.10 19.95 19.10 19.95 0.1M
2025-04-09 20.00 20.00 18.15 18.15 0.2M
2025-04-08 20.30 20.30 19.00 20.00 0.2M
2025-04-07 21.50 21.50 20.40 20.40 0.3M
2025-04-02 22.55 22.70 22.55 22.65 0.1M
2025-04-01 22.70 22.70 22.40 22.55 0.1M
2025-03-31 23.05 23.05 22.35 22.70 0.1M
2025-03-28 23.25 23.25 23.15 23.20 0.0M
2025-03-27 23.40 23.50 23.30 23.30 0.1M
2025-03-26 23.50 23.60 23.40 23.55 0.1M
2025-03-25 23.70 23.70 23.60 23.60 0.0M
2025-03-24 23.75 23.75 23.60 23.70 0.1M
2025-03-21 23.95 23.95 23.70 23.75 0.1M
2025-03-20 23.95 24.00 23.90 23.95 0.0M
2025-03-19 24.15 24.15 23.90 23.95 0.1M
2025-03-18 24.15 24.15 24.10 24.15 0.0M
2025-03-17 24.15 24.15 24.05 24.15 0.0M
2025-03-14 24.05 24.20 24.05 24.20 0.1M
2025-03-13 24.30 24.30 24.05 24.20 0.0M
2025-03-12 24.40 24.40 24.10 24.10 0.2M
2025-03-11 24.55 24.65 24.15 24.45 0.2M
2025-03-10 24.70 24.70 24.60 24.70 0.0M
2025-03-07 24.75 24.75 24.55 24.70 0.0M
2025-03-06 24.80 24.80 24.60 24.75 0.1M
2025-03-05 25.00 25.10 24.90 25.10 0.0M
2025-03-04 24.95 25.15 24.90 25.10 0.1M
2025-03-03 25.10 25.10 24.95 25.00 0.0M
2025-02-27 25.05 25.10 24.95 25.10 0.0M
2025-02-26 25.05 25.10 25.00 25.05 0.0M
2025-02-25 24.90 25.15 24.90 25.05 0.0M
2025-02-24 25.00 25.20 24.95 25.10 0.1M
2025-02-21 25.00 25.20 24.95 25.10 0.3M
2025-02-20 24.95 25.00 24.90 24.95 0.0M
2025-02-19 24.95 25.00 24.95 25.00 0.0M
2025-02-18 24.90 24.95 24.85 24.95 0.0M
2025-02-17 24.95 24.95 24.80 24.95 0.0M
2025-02-14 24.90 25.00 24.90 24.95 0.0M
2025-02-13 24.90 24.95 24.70 24.90 0.0M
2025-02-12 24.90 24.95 24.70 24.90 0.0M
2025-02-11 24.75 24.90 24.70 24.90 0.0M
2025-02-10 24.65 24.70 24.65 24.70 0.0M
2025-02-07 24.75 24.75 24.65 24.75 0.0M
2025-02-06 24.70 24.75 24.55 24.75 0.1M
2025-02-05 24.65 24.75 24.65 24.75 0.0M
2025-02-04 24.65 24.65 24.50 24.65 0.0M
2025-02-03 24.65 24.70 24.30 24.70 0.0M
2025-01-22 24.90 24.90 24.70 24.70 0.0M
2025-01-21 24.75 24.90 24.70 24.90 0.0M
2025-01-20 24.30 24.80 24.30 24.60 0.3M
2025-01-17 24.40 24.60 24.35 24.50 0.0M
2025-01-16 24.30 24.50 24.15 24.50 0.0M
2025-01-15 24.15 24.45 24.00 24.30 0.0M
2025-01-14 24.25 24.35 24.10 24.30 0.0M
2025-01-13 24.35 24.35 24.05 24.25 0.0M
2025-01-10 24.05 24.40 24.00 24.35 0.0M
2025-01-09 24.30 24.45 24.15 24.40 0.0M
2025-01-08 24.25 24.60 24.25 24.45 0.0M
2025-01-07 24.45 24.60 24.40 24.50 0.0M
2025-01-06 24.60 24.65 24.55 24.60 0.0M
2025-01-03 24.55 24.60 24.40 24.60 0.0M
2025-01-02 24.30 24.50 24.30 24.50 0.0M