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
2023-12-29 31.45 31.45 31.40 31.40 0.0M
2023-12-28 31.10 31.40 31.10 31.40 0.0M
2023-12-27 31.30 31.40 31.20 31.40 0.0M
2023-12-26 31.15 31.20 31.10 31.20 0.0M
2023-12-25 31.05 31.15 31.05 31.10 0.1M
2023-12-22 31.10 31.10 31.05 31.05 0.1M
2023-12-21 31.10 31.15 31.05 31.15 0.0M
2023-12-20 31.20 31.20 31.05 31.15 0.0M
2023-12-19 31.15 31.20 31.05 31.20 0.1M
2023-12-18 31.15 31.20 31.10 31.15 0.0M
2023-12-15 31.10 31.15 31.10 31.15 0.0M
2023-12-14 31.10 31.15 31.05 31.15 0.0M
2023-12-13 31.10 31.15 31.00 31.15 0.0M
2023-12-12 31.10 31.15 31.05 31.15 0.0M
2023-12-11 31.10 31.15 31.10 31.15 0.0M
2023-12-08 31.10 31.15 31.05 31.15 0.0M
2023-12-07 31.10 31.20 31.05 31.20 0.1M
2023-12-06 31.15 31.20 31.10 31.20 0.1M
2023-12-05 31.15 31.15 31.10 31.15 0.0M
2023-12-04 31.15 31.15 31.10 31.15 0.0M
2023-12-01 31.15 31.20 31.10 31.20 0.0M
2023-11-30 31.20 31.20 31.10 31.15 0.0M
2023-11-29 31.20 31.20 31.10 31.20 0.0M
2023-11-28 31.15 31.20 31.10 31.20 0.1M
2023-11-27 31.25 31.25 31.15 31.15 0.1M
2023-11-24 31.25 31.25 31.20 31.25 0.0M
2023-11-23 31.25 31.25 31.20 31.25 0.0M
2023-11-22 31.25 31.30 31.20 31.30 0.0M
2023-11-21 31.25 31.35 31.20 31.30 0.1M
2023-11-20 31.30 31.40 31.25 31.40 0.0M
2023-11-17 31.25 31.30 31.25 31.30 0.0M
2023-11-16 31.35 31.35 31.20 31.30 0.0M
2023-11-15 31.40 31.40 31.20 31.35 0.0M
2023-11-14 31.25 31.40 31.25 31.40 0.0M
2023-11-13 31.25 31.55 31.20 31.45 0.1M
2023-11-10 31.25 31.95 31.20 31.25 0.1M
2023-11-09 31.25 31.25 31.20 31.25 0.0M
2023-11-08 31.25 31.30 31.20 31.25 0.0M
2023-11-07 31.25 31.25 31.20 31.25 0.0M
2023-11-06 31.25 31.30 31.20 31.30 0.0M
2023-11-03 31.20 31.25 31.15 31.25 0.1M
2023-11-02 31.25 31.25 31.20 31.20 0.0M
2023-11-01 31.30 31.30 31.20 31.25 0.1M
2023-10-31 31.30 31.30 31.20 31.30 0.1M
2023-10-30 31.30 31.35 31.25 31.30 0.0M
2023-10-27 31.30 31.35 31.25 31.35 0.0M
2023-10-26 31.30 31.35 31.25 31.30 0.0M
2023-10-25 31.35 31.40 31.35 31.40 0.0M
2023-10-24 31.20 31.40 31.20 31.40 0.0M
2023-10-23 31.35 31.35 31.20 31.20 0.1M
2023-10-20 31.40 31.40 31.35 31.40 0.0M
2023-10-19 31.40 31.40 31.40 31.40 0.0M
2023-10-18 31.35 31.45 31.35 31.45 0.0M
2023-10-17 31.40 31.40 31.35 31.40 0.0M
2023-10-16 31.40 31.40 31.35 31.40 0.0M
2023-10-13 31.45 31.50 31.35 31.45 0.0M
2023-10-12 31.45 31.50 31.40 31.50 0.0M
2023-10-11 31.45 31.50 31.35 31.50 0.0M
2023-10-06 31.45 31.50 31.45 31.50 0.0M
2023-10-05 31.50 31.50 31.45 31.50 0.0M
2023-10-04 31.45 31.50 31.40 31.50 0.0M
2023-10-03 31.50 31.50 31.40 31.50 0.1M
2023-10-02 31.50 31.60 31.45 31.50 0.0M
2023-09-28 31.55 31.60 31.45 31.50 0.1M
2023-09-27 31.60 31.65 31.40 31.50 0.1M
2023-09-26 31.60 31.65 31.50 31.60 0.1M
2023-09-25 31.60 31.70 31.60 31.70 0.0M
2023-09-22 31.70 31.70 31.60 31.65 0.0M
2023-09-21 31.60 31.70 31.60 31.70 0.0M
2023-09-20 31.70 31.70 31.60 31.70 0.0M
2023-09-19 31.65 31.75 31.60 31.60 0.1M
2023-09-18 31.65 31.75 31.60 31.75 0.0M
2023-09-15 31.60 31.75 31.60 31.75 0.0M
2023-09-14 31.70 31.70 31.60 31.65 0.0M
2023-09-13 31.65 31.65 31.55 31.60 0.1M
2023-09-12 31.70 31.75 31.60 31.70 0.1M
2023-09-11 31.70 31.80 31.60 31.80 0.0M
2023-09-08 31.65 31.70 31.55 31.70 0.1M
2023-09-07 31.65 31.70 31.60 31.70 0.0M
2023-09-06 31.70 31.70 31.60 31.70 0.1M
2023-09-05 31.70 31.75 31.60 31.70 0.1M
2023-09-04 31.65 31.75 31.65 31.70 0.1M
2023-09-01 31.60 31.70 31.50 31.65 0.1M
2023-08-31 31.75 31.75 31.55 31.60 0.1M
2023-08-30 31.70 31.75 31.65 31.75 0.0M
2023-08-29 31.75 31.75 31.65 31.70 0.0M
2023-08-28 31.70 31.80 31.65 31.80 0.0M
2023-08-25 31.65 31.80 31.60 31.80 0.0M
2023-08-24 31.65 31.80 31.65 31.80 0.0M
2023-08-23 31.65 31.80 31.60 31.80 0.0M
2023-08-22 31.65 31.80 31.65 31.80 0.0M
2023-08-21 31.60 31.90 31.60 31.90 0.0M
2023-08-18 31.60 31.75 31.60 31.75 0.0M
2023-08-17 31.55 31.60 31.55 31.60 0.0M
2023-08-16 31.80 32.05 31.50 31.50 0.1M
2023-08-15 31.95 31.95 31.70 31.90 0.1M
2023-08-14 31.80 31.80 31.70 31.80 0.1M
2023-08-11 31.80 31.90 31.75 31.90 0.0M
2023-08-10 31.80 31.95 31.70 31.95 0.1M
2023-08-09 31.85 32.00 31.80 31.95 0.0M
2023-08-08 31.85 32.25 31.80 32.00 0.1M
2023-08-07 31.80 31.85 31.75 31.85 0.0M
2023-08-04 31.80 31.85 31.75 31.85 0.0M
2023-08-02 31.80 31.80 31.75 31.80 0.1M
2023-08-01 31.80 31.85 31.75 31.85 0.0M
2023-07-31 31.80 31.85 31.75 31.85 0.1M
2023-07-28 31.90 31.90 31.80 31.85 0.0M
2023-07-27 31.80 31.90 31.75 31.90 0.1M
2023-07-26 31.80 31.85 31.75 31.80 0.1M
2023-07-25 31.85 31.85 31.75 31.80 0.0M
2023-07-24 31.90 31.90 31.70 31.85 0.0M
2023-07-21 31.75 31.90 31.65 31.90 0.1M
2023-07-20 31.85 31.90 31.75 31.75 0.0M
2023-07-19 32.05 32.05 31.65 31.80 0.1M
2023-07-18 31.90 32.90 31.65 31.80 0.1M
2023-07-17 31.70 31.70 31.60 31.70 0.0M
2023-07-14 31.70 31.70 31.60 31.70 0.0M
2023-07-13 31.70 31.70 31.65 31.70 0.0M
2023-07-12 31.65 31.70 31.60 31.70 0.0M
2023-07-11 31.65 31.75 31.65 31.65 0.0M
2023-07-10 31.65 31.75 31.55 31.70 0.1M
2023-07-07 31.75 31.75 31.60 31.70 0.0M
2023-07-06 31.70 31.75 31.60 31.75 0.1M
2023-07-05 31.75 31.80 31.65 31.75 0.1M
2023-07-04 31.75 31.75 31.65 31.75 0.0M
2023-07-03 31.80 31.85 31.70 31.75 0.1M
2023-06-30 31.70 31.75 31.55 31.70 0.1M
2023-06-29 31.65 31.80 31.50 31.70 0.1M
2023-06-28 31.75 31.75 31.45 31.60 0.2M
2023-06-27 31.60 31.60 31.50 31.60 0.1M
2023-06-26 31.80 31.80 31.55 31.70 0.1M
2023-06-21 31.75 31.75 31.50 31.75 0.1M
2023-06-20 31.75 31.80 31.65 31.65 0.1M
2023-06-19 31.70 31.85 31.40 31.75 0.2M
2023-06-16 32.45 32.50 32.30 32.50 0.2M
2023-06-15 32.50 32.60 32.40 32.50 0.1M
2023-06-14 32.50 32.50 32.40 32.45 0.1M
2023-06-13 32.60 32.60 32.35 32.40 0.1M
2023-06-12 32.60 32.60 32.40 32.50 0.1M
2023-06-09 32.55 32.55 32.45 32.55 0.0M
2023-06-08 32.55 32.55 32.35 32.55 0.1M
2023-06-07 32.55 32.55 32.35 32.55 0.2M
2023-06-06 32.55 32.60 32.50 32.55 0.1M
2023-06-05 32.60 32.65 32.50 32.55 0.1M
2023-06-02 32.75 32.75 32.55 32.65 0.1M
2023-06-01 32.65 32.75 32.55 32.65 0.1M
2023-05-31 32.70 32.70 32.55 32.65 0.1M
2023-05-30 32.80 32.80 32.65 32.65 0.0M
2023-05-29 33.00 33.00 32.65 32.65 0.2M
2023-05-26 33.00 33.00 32.75 33.00 0.1M
2023-05-25 33.10 33.10 32.80 32.95 0.0M
2023-05-24 32.85 33.15 32.70 33.15 0.1M
2023-05-23 32.90 32.90 32.75 32.80 0.1M
2023-05-22 32.95 32.95 32.75 32.85 0.1M
2023-05-19 32.90 32.90 32.80 32.90 0.0M
2023-05-18 32.90 32.95 32.80 32.90 0.1M
2023-05-17 32.95 32.95 32.80 32.90 0.0M
2023-05-16 32.90 32.95 32.75 32.95 0.1M
2023-05-15 32.85 32.95 32.65 32.90 0.1M
2023-05-12 32.90 32.95 32.70 32.95 0.1M
2023-05-11 32.85 33.00 32.75 33.00 0.1M
2023-05-10 32.90 32.95 32.85 32.90 0.1M
2023-05-09 33.00 33.00 32.85 33.00 0.1M
2023-05-08 33.10 33.20 32.80 33.00 0.0M
2023-05-05 33.10 33.10 32.75 33.00 0.1M
2023-05-04 32.90 33.10 32.90 33.10 0.1M
2023-05-03 33.00 33.00 32.80 33.00 0.1M
2023-05-02 33.00 33.00 32.90 33.00 0.0M
2023-04-28 32.90 33.05 32.70 33.00 0.1M
2023-04-27 33.05 33.05 32.85 32.95 0.0M
2023-04-26 32.90 33.00 32.80 32.95 0.0M
2023-04-25 32.90 33.00 32.65 32.85 0.1M
2023-04-24 32.90 33.05 32.75 33.05 0.1M
2023-04-21 32.90 33.05 32.60 33.05 0.2M
2023-04-20 33.05 33.05 32.65 33.00 0.1M
2023-04-19 33.10 33.10 32.80 32.95 0.1M
2023-04-18 33.05 33.15 32.85 33.15 0.1M
2023-04-17 33.10 33.10 33.00 33.05 0.0M
2023-04-14 33.10 33.10 32.75 33.10 0.1M
2023-04-13 33.15 33.15 32.85 32.95 0.1M
2023-04-12 33.15 33.15 32.90 33.00 0.1M
2023-04-11 33.00 33.15 33.00 33.00 0.0M
2023-04-10 33.05 33.25 32.90 33.20 0.1M
2023-04-07 33.10 33.25 33.00 33.25 0.0M
2023-04-06 33.20 33.20 32.60 33.20 0.1M
2023-03-31 33.10 33.20 32.95 33.20 0.1M
2023-03-30 33.00 33.05 32.80 33.05 0.1M
2023-03-29 33.00 33.00 32.90 33.00 0.1M
2023-03-28 33.00 33.00 32.90 33.00 0.0M
2023-03-27 33.20 33.20 32.70 33.00 0.2M
2023-03-24 33.10 33.25 33.10 33.20 0.0M
2023-03-23 33.10 33.15 33.10 33.15 0.0M
2023-03-22 33.15 33.30 32.90 33.30 0.2M
2023-03-21 33.15 33.15 33.10 33.15 0.0M
2023-03-20 33.10 33.15 33.05 33.15 0.0M
2023-03-17 33.20 33.20 33.05 33.15 0.0M
2023-03-16 33.25 33.25 33.00 33.20 0.1M
2023-03-15 33.30 33.30 33.25 33.30 0.0M
2023-03-14 33.30 33.30 33.20 33.30 0.0M
2023-03-13 33.30 33.35 32.90 33.35 0.1M
2023-03-10 33.30 33.45 33.20 33.40 0.0M
2023-03-09 33.45 33.50 33.35 33.45 0.1M
2023-03-08 33.30 33.45 33.30 33.45 0.0M
2023-03-07 33.30 33.50 33.30 33.45 0.0M
2023-03-06 33.35 33.45 33.30 33.30 0.0M
2023-03-03 33.40 33.40 33.30 33.35 0.0M
2023-03-02 33.30 33.50 33.20 33.40 0.0M
2023-03-01 33.25 33.60 33.20 33.60 0.0M
2023-02-24 33.50 33.50 33.15 33.40 0.1M
2023-02-23 33.50 33.50 33.30 33.40 0.0M
2023-02-22 33.10 33.50 33.00 33.50 0.2M
2023-02-21 33.30 33.35 33.10 33.10 0.1M
2023-02-20 33.50 33.50 33.30 33.35 0.0M
2023-02-17 33.40 33.45 33.20 33.45 0.1M
2023-02-16 33.50 33.60 33.25 33.60 0.1M
2023-02-15 33.60 33.65 33.05 33.65 0.1M
2023-02-14 33.65 33.65 33.35 33.55 0.1M
2023-02-13 33.40 33.50 33.25 33.50 0.0M
2023-02-10 33.35 33.60 33.20 33.35 0.0M
2023-02-09 33.65 33.65 33.20 33.35 0.0M
2023-02-08 33.65 33.65 33.30 33.40 0.0M
2023-02-07 33.40 33.50 33.30 33.40 0.0M
2023-02-06 33.50 33.60 33.45 33.50 0.1M
2023-02-03 33.30 33.45 33.25 33.40 0.0M
2023-02-02 33.85 33.90 33.25 33.35 0.1M
2023-02-01 33.30 33.95 33.00 33.95 0.2M
2023-01-31 33.30 33.30 33.00 33.30 0.0M
2023-01-30 33.00 33.40 33.00 33.30 0.0M
2023-01-17 32.80 33.25 32.75 33.25 0.0M
2023-01-16 32.75 32.85 32.75 32.80 0.0M
2023-01-13 33.15 33.15 32.50 32.75 0.1M
2023-01-12 33.20 33.20 32.85 32.90 0.0M
2023-01-11 33.10 33.10 32.95 32.95 0.0M
2023-01-10 33.40 33.50 33.05 33.25 0.1M
2023-01-09 32.90 33.55 32.75 33.55 0.2M
2023-01-06 32.85 32.95 32.85 32.95 0.0M
2023-01-05 32.75 32.80 32.75 32.80 0.0M
2023-01-04 33.00 33.00 32.70 32.80 0.0M
2023-01-03 33.20 33.20 32.75 32.80 0.0M