中扬光

6668
🏛️ 中国台湾 →
43.10
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
2021-12-30 56.10 56.50 55.50 55.70 0.2M
2021-12-29 55.60 56.20 55.50 55.80 0.2M
2021-12-28 56.80 56.80 55.50 55.50 0.3M
2021-12-27 56.10 57.10 55.30 56.20 0.4M
2021-12-24 58.00 58.10 56.00 56.10 0.8M
2021-12-23 59.60 59.60 57.80 57.80 0.4M
2021-12-22 59.60 59.60 58.20 58.90 0.5M
2021-12-21 59.50 59.70 57.80 58.10 0.5M
2021-12-20 58.80 60.40 58.60 59.20 1.0M
2021-12-17 58.20 59.50 57.70 58.10 0.9M
2021-12-16 60.00 60.20 56.50 58.20 1.4M
2021-12-15 58.00 61.80 57.80 59.10 3.5M
2021-12-14 57.60 58.30 55.70 57.80 1.7M
2021-12-13 53.80 58.50 53.20 57.60 1.7M
2021-12-10 54.30 54.50 53.30 53.80 0.1M
2021-12-09 55.10 56.10 54.00 54.30 0.4M
2021-12-08 55.20 55.70 54.50 55.00 0.4M
2021-12-07 53.50 55.10 53.30 54.50 0.6M
2021-12-06 52.20 53.60 52.20 53.00 0.2M
2021-12-03 52.40 53.80 52.20 52.60 0.3M
2021-12-02 54.00 54.00 52.00 52.00 0.5M
2021-12-01 53.50 54.30 53.10 54.00 0.3M
2021-11-30 53.80 55.70 53.50 54.20 0.6M
2021-11-29 53.50 53.90 51.20 52.50 0.8M
2021-11-26 57.40 58.30 55.20 55.20 0.7M
2021-11-25 56.30 59.40 56.00 57.40 2.0M
2021-11-24 56.80 57.30 54.60 56.00 2.2M
2021-11-23 64.20 64.20 58.10 58.30 7.0M
2021-11-22 64.50 64.50 64.50 64.50 1.2M
2021-11-19 54.90 58.70 54.50 58.70 2.4M
2021-11-18 51.20 54.10 51.20 53.40 1.4M
2021-11-17 51.00 51.20 50.30 51.20 0.3M
2021-11-16 52.80 53.00 50.20 50.70 0.8M
2021-11-15 49.00 53.40 49.00 52.50 1.1M
2021-11-12 49.00 49.75 48.55 49.00 0.2M
2021-11-11 49.95 49.95 49.00 49.15 0.2M
2021-11-10 49.20 49.60 49.15 49.60 0.1M
2021-11-09 49.25 50.00 49.25 49.60 0.1M
2021-11-08 50.80 50.80 49.70 49.80 0.1M
2021-11-05 50.90 50.90 50.20 50.40 0.1M
2021-11-04 50.60 51.40 50.50 50.70 0.2M
2021-11-03 50.50 50.80 49.95 50.30 0.2M
2021-11-02 51.80 51.80 49.80 50.10 0.4M
2021-11-01 49.90 51.20 49.40 51.10 0.5M
2021-10-29 49.75 49.95 49.10 49.10 0.1M
2021-10-28 49.95 50.90 49.70 49.90 0.2M
2021-10-27 49.75 50.60 49.75 50.10 0.3M
2021-10-26 49.10 51.40 49.10 49.20 0.4M
2021-10-25 47.45 49.50 47.45 49.50 0.1M
2021-10-22 48.60 48.60 47.80 48.00 0.1M
2021-10-21 48.40 50.00 48.40 48.50 0.1M
2021-10-20 49.20 49.45 48.10 48.45 0.1M
2021-10-19 47.00 49.40 47.00 49.20 0.3M
2021-10-18 46.45 47.60 46.00 47.60 0.2M
2021-10-15 46.40 46.45 45.55 46.45 0.2M
2021-10-14 45.00 45.50 44.60 45.20 0.3M
2021-10-13 46.65 47.00 44.65 44.65 0.5M
2021-10-12 47.30 47.70 46.60 46.60 0.2M
2021-10-08 49.10 49.50 48.05 48.10 0.2M
2021-10-07 49.20 50.00 48.65 49.00 0.3M
2021-10-06 49.55 49.55 48.00 48.00 0.2M
2021-10-05 48.05 49.50 46.50 49.00 0.4M
2021-10-04 50.00 50.90 49.00 49.00 0.6M
2021-10-01 52.70 52.70 50.20 50.20 0.7M
2021-09-30 50.20 53.70 50.10 53.50 0.6M
2021-09-29 50.00 50.70 49.90 50.00 0.4M
2021-09-28 52.00 52.20 51.00 51.20 0.3M
2021-09-27 51.10 52.60 51.10 51.60 0.4M
2021-09-24 50.60 50.90 50.60 50.70 0.1M
2021-09-23 50.50 51.00 50.00 50.20 0.2M
2021-09-22 50.20 50.40 49.80 50.10 0.3M
2021-09-17 50.90 51.40 50.50 51.10 0.2M
2021-09-16 50.40 51.00 50.40 50.60 0.2M
2021-09-15 50.70 52.20 50.50 50.80 0.5M
2021-09-14 51.70 52.20 50.60 50.70 0.5M
2021-09-13 52.80 52.80 51.00 51.70 0.4M
2021-09-10 53.40 53.40 52.30 52.80 0.1M
2021-09-09 51.80 53.00 51.80 52.60 0.2M
2021-09-08 53.80 53.80 51.60 51.80 0.3M
2021-09-07 54.00 54.40 52.50 52.90 0.3M
2021-09-06 55.80 55.90 53.80 53.90 0.4M
2021-09-03 56.50 56.80 55.80 55.80 0.4M
2021-09-02 56.30 57.40 55.40 55.80 0.8M
2021-09-01 54.10 58.90 54.10 55.70 2.3M
2021-08-31 55.00 55.00 53.30 54.10 0.4M
2021-08-30 54.10 55.80 53.70 53.70 2.5M
2021-08-27 53.90 55.40 53.80 53.80 0.4M
2021-08-26 56.40 56.60 53.20 53.90 1.4M
2021-08-25 51.80 56.80 51.80 56.80 1.5M
2021-08-24 53.70 53.70 51.70 51.70 0.3M
2021-08-23 52.40 53.30 52.40 52.60 0.3M
2021-08-20 51.60 52.80 50.80 51.60 0.4M
2021-08-19 51.60 53.90 50.90 51.30 0.6M
2021-08-18 52.20 54.30 50.90 53.00 1.2M
2021-08-17 54.90 56.50 52.50 53.00 0.6M
2021-08-16 56.50 56.50 54.00 54.90 0.5M
2021-08-13 57.00 57.70 56.00 56.00 0.3M
2021-08-12 57.70 58.70 56.80 57.70 0.3M
2021-08-11 58.70 59.20 56.30 56.40 0.6M
2021-08-10 60.00 60.70 58.70 58.70 0.3M
2021-08-09 61.00 61.60 59.80 60.50 0.3M
2021-08-06 64.80 64.80 60.90 61.60 0.9M
2021-08-05 65.20 65.30 64.80 64.80 0.2M
2021-08-04 67.00 67.00 65.00 65.20 0.3M
2021-08-03 64.90 66.50 64.80 65.00 0.2M
2021-08-02 62.84 64.88 62.84 63.52 0.3M
2021-07-30 64.10 64.59 62.84 62.84 0.2M
2021-07-29 64.59 64.59 63.04 63.91 0.3M
2021-07-28 65.85 65.95 62.16 63.23 0.5M
2021-07-27 67.88 68.18 65.56 65.75 0.5M
2021-07-26 66.53 68.37 66.14 67.50 1.5M
2021-07-23 66.33 67.40 65.75 66.14 0.5M
2021-07-22 67.01 67.01 65.56 65.65 0.5M
2021-07-21 67.21 67.88 65.07 65.75 0.6M
2021-07-20 68.18 68.66 66.04 66.24 0.7M
2021-07-19 69.73 70.02 68.66 68.85 0.4M
2021-07-16 69.34 70.79 69.24 69.63 0.5M
2021-07-15 70.31 70.70 69.05 69.34 0.5M
2021-07-14 70.31 70.31 68.37 68.76 0.5M
2021-07-13 70.12 72.93 69.24 69.34 1.6M
2021-07-12 69.63 70.12 68.37 69.24 0.7M
2021-07-09 68.85 69.24 67.88 68.08 0.6M
2021-07-08 70.21 71.18 69.24 69.24 0.7M
2021-07-07 70.50 71.18 68.37 68.95 0.8M
2021-07-06 72.93 73.22 69.92 70.12 0.7M
2021-07-05 71.28 73.51 70.79 71.57 1.1M
2021-07-02 70.12 72.35 70.12 70.79 0.8M
2021-07-01 73.32 73.80 69.82 70.02 1.3M
2021-06-30 72.35 75.55 71.86 73.32 1.8M
2021-06-29 74.67 75.16 72.25 72.35 2.1M
2021-06-28 79.81 80.20 75.64 75.64 6.0M
2021-06-25 70.79 75.06 68.56 75.06 6.5M
2021-06-24 68.85 70.79 68.27 68.27 1.3M
2021-06-23 67.69 69.34 67.01 68.18 1.0M
2021-06-22 68.66 69.15 66.24 67.11 1.3M
2021-06-21 69.34 69.82 67.11 67.30 1.7M
2021-06-18 67.79 71.28 66.43 70.12 3.6M
2021-06-17 65.36 68.76 64.59 67.11 1.2M
2021-06-16 65.95 67.21 64.49 64.98 0.8M
2021-06-15 66.92 67.11 65.07 65.27 0.7M
2021-06-11 66.92 69.05 66.14 66.14 1.7M
2021-06-10 65.75 69.34 64.98 66.92 1.4M
2021-06-09 64.98 66.43 64.39 64.68 0.4M
2021-06-08 66.14 66.14 64.49 64.68 0.4M
2021-06-07 65.95 67.30 64.20 65.46 0.5M
2021-06-04 66.53 67.50 65.56 65.65 0.6M
2021-06-03 68.37 68.76 67.01 67.11 0.8M
2021-06-02 70.41 72.83 65.56 68.37 4.7M
2021-06-01 63.33 69.05 63.33 69.05 2.1M
2021-05-31 65.27 65.27 62.65 62.84 0.9M
2021-05-28 65.27 65.75 64.10 64.39 0.9M
2021-05-27 62.55 66.92 62.55 64.78 2.1M
2021-05-26 64.68 67.11 62.07 64.01 2.3M
2021-05-25 62.16 65.85 60.90 62.45 2.3M
2021-05-24 58.96 61.97 58.57 60.51 0.4M
2021-05-21 59.64 60.51 58.48 60.22 0.6M
2021-05-20 58.77 60.22 57.02 57.99 0.5M
2021-05-19 58.48 61.00 57.41 58.77 0.7M
2021-05-18 56.15 57.90 54.40 57.90 1.0M
2021-05-17 52.66 56.44 52.37 52.66 1.3M
2021-05-14 61.10 62.75 57.61 58.09 1.2M
2021-05-13 57.31 62.94 55.76 59.93 1.4M
2021-05-12 64.01 65.95 58.28 59.93 1.9M
2021-05-11 67.88 68.56 63.42 64.68 1.6M
2021-05-10 74.19 74.58 68.85 69.82 2.2M
2021-05-07 69.73 74.87 69.63 74.87 1.6M
2021-05-06 69.34 70.02 66.53 68.08 0.9M
2021-05-05 68.47 71.47 67.88 67.98 1.6M
2021-05-04 72.73 74.38 65.46 67.59 2.9M
2021-05-03 79.04 79.72 71.76 72.73 1.8M
2021-04-29 80.49 81.85 78.36 79.04 1.3M
2021-04-28 82.43 82.43 78.55 78.75 1.9M
2021-04-27 85.83 86.50 80.98 81.46 1.9M
2021-04-26 85.83 85.83 83.40 84.47 0.8M
2021-04-23 80.98 85.92 80.98 85.53 0.7M
2021-04-22 90.67 90.67 80.01 82.82 2.0M
2021-04-21 94.07 94.07 88.25 88.35 1.3M
2021-04-20 93.49 95.04 92.03 93.29 1.0M
2021-04-19 88.83 96.20 88.83 95.04 2.2M
2021-04-16 89.71 91.16 86.41 88.44 1.2M
2021-04-15 87.77 90.09 84.37 89.71 1.8M
2021-04-14 96.98 96.98 83.40 86.80 3.8M
2021-04-13 89.71 96.88 89.71 92.61 3.7M
2021-04-12 99.89 102.31 86.80 88.15 12.0M
2021-04-09 99.89 103.28 94.36 95.33 14.9M
2021-04-08 87.77 94.26 86.60 94.26 4.8M
2021-04-07 84.27 86.02 80.10 85.73 13.3M
2021-04-06 78.26 78.26 75.64 78.26 2.4M
2021-04-01 66.92 71.18 65.95 71.18 4.2M
2021-03-31 63.81 65.75 63.23 64.78 0.8M
2021-03-30 63.81 65.46 63.13 63.52 1.1M
2021-03-29 64.01 64.59 63.13 63.33 0.7M
2021-03-26 64.98 65.65 63.23 63.23 1.0M
2021-03-25 67.88 68.95 64.10 64.10 3.4M
2021-03-24 66.92 68.47 64.10 66.72 7.3M
2021-03-23 61.48 66.14 61.00 66.14 6.3M
2021-03-22 61.68 61.87 60.13 60.13 0.7M
2021-03-19 61.48 62.45 60.13 62.07 0.7M
2021-03-18 59.74 61.97 59.74 61.48 0.7M
2021-03-17 60.42 61.39 59.45 59.74 0.5M
2021-03-16 59.54 61.48 59.54 60.42 0.7M
2021-03-15 59.64 59.93 58.38 59.54 0.2M
2021-03-12 59.74 59.74 58.67 58.77 0.2M
2021-03-11 58.67 59.84 58.57 58.77 0.4M
2021-03-10 58.67 59.16 58.09 58.19 0.1M
2021-03-09 58.28 58.96 57.31 58.09 0.2M
2021-03-08 58.57 59.64 58.19 58.19 0.2M
2021-03-05 57.31 59.06 57.31 58.28 0.2M
2021-03-04 58.48 59.45 57.70 58.19 0.2M
2021-03-03 58.28 59.64 57.31 58.48 0.3M
2021-03-02 59.93 60.42 58.38 58.48 0.2M
2021-02-26 58.67 59.93 58.57 59.35 0.4M
2021-02-25 60.81 61.19 59.93 60.03 0.3M
2021-02-24 60.61 61.00 59.54 59.64 0.4M
2021-02-23 62.55 62.55 60.32 60.61 0.5M
2021-02-22 63.71 64.30 62.16 62.75 0.8M
2021-02-19 60.81 63.81 59.93 63.23 1.5M
2021-02-18 59.25 61.19 58.57 59.93 0.7M
2021-02-17 58.67 58.67 57.41 58.19 0.2M
2021-02-05 57.61 58.09 56.34 57.12 0.2M
2021-02-04 59.35 60.03 57.51 57.61 0.4M
2021-02-03 58.77 61.10 58.77 59.25 1.0M
2021-02-02 58.19 59.64 57.61 58.28 0.5M
2021-02-01 57.70 57.90 54.79 57.31 0.4M
2021-01-29 57.99 60.03 56.73 57.22 0.8M
2021-01-28 56.34 57.99 55.86 57.31 0.3M
2021-01-27 57.22 58.19 56.15 57.99 0.3M
2021-01-26 56.93 57.70 56.05 56.34 0.3M
2021-01-25 57.31 57.41 55.57 57.02 0.3M
2021-01-22 55.08 58.77 54.89 57.31 0.5M
2021-01-21 56.93 58.19 54.60 55.57 0.4M
2021-01-20 59.74 59.74 55.96 56.15 0.6M
2021-01-19 59.74 62.07 58.96 59.25 0.8M
2021-01-18 58.48 58.87 56.25 58.28 0.6M
2021-01-15 61.58 61.87 57.99 58.38 0.6M
2021-01-14 59.16 61.78 59.16 60.61 0.6M
2021-01-13 59.16 59.93 58.96 59.06 0.3M
2021-01-12 61.39 62.07 58.19 58.38 1.0M
2021-01-11 60.71 63.23 60.71 62.16 0.9M
2021-01-08 61.10 63.52 60.13 61.48 1.3M
2021-01-07 59.54 64.01 59.54 60.71 1.7M
2021-01-06 63.52 65.65 59.06 59.54 3.6M
2021-01-05 56.73 62.55 55.57 62.55 2.4M
2021-01-04 54.31 58.57 54.11 56.93 1.3M