348340.KQ（348340.KQ）— 價格歷史
截至 2026-08-21 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-08-21 | 19850.00 | 19980.00 | 18920.00 | 19530.00 | -2.84% | 308,280 |
| 2026-08-20 | 20700.00 | 20850.00 | 20100.00 | 20100.00 | -1.95% | 288,407 |
| 2026-08-19 | 20450.00 | 21900.00 | 20200.00 | 20500.00 | -3.76% | 307,388 |
| 2026-08-18 | 22500.00 | 24200.00 | 21100.00 | 21300.00 | -9.75% | 799,967 |
| 2026-08-14 | 21350.00 | 27500.00 | 21250.00 | 23600.00 | +10.28% | 1,121,169 |
| 2026-08-13 | 20950.00 | 22000.00 | 20650.00 | 21400.00 | +3.88% | 315,458 |
| 2026-08-12 | 20700.00 | 21550.00 | 20000.00 | 20600.00 | -0.48% | 197,458 |
| 2026-08-11 | 20750.00 | 21850.00 | 20200.00 | 20700.00 | +0.00% | 275,602 |
| 2026-08-10 | 19600.00 | 21850.00 | 19200.00 | 20700.00 | +6.54% | 353,117 |
| 2026-08-07 | 20500.00 | 21300.00 | 19210.00 | 19430.00 | -2.21% | 255,829 |
| 2026-08-06 | 22150.00 | 22200.00 | 19450.00 | 19870.00 | -7.58% | 461,081 |
| 2026-08-05 | 22300.00 | 23500.00 | 21150.00 | 21500.00 | +2.38% | 358,419 |
| 2026-08-04 | 18633.33 | 22200.00 | 18566.67 | 21000.00 | +13.72% | 957,493 |
| 2026-08-03 | 17500.00 | 19200.00 | 16800.00 | 18466.67 | +5.93% | 455,452 |
| 2026-07-31 | 15933.33 | 17733.33 | 15766.67 | 17433.33 | +13.45% | 299,679 |
| 2026-07-30 | 15866.67 | 16766.67 | 15033.33 | 15366.67 | -3.56% | 243,010 |
| 2026-07-29 | 17366.67 | 17966.67 | 14700.00 | 15933.33 | -6.09% | 402,100 |
| 2026-07-28 | 18200.00 | 18366.67 | 16666.67 | 16966.67 | -8.78% | 216,654 |
| 2026-07-27 | 18500.00 | 19366.67 | 18000.00 | 18600.00 | -30.60% | 220,278 |
| 2026-07-24 | 29000.00 | 29000.00 | 26550.00 | 26800.00 | -8.53% | 175,236 |
| 2026-07-23 | 30600.00 | 31500.00 | 27550.00 | 29300.00 | -4.09% | 680,623 |
| 2026-07-22 | 32750.00 | 34550.00 | 30450.00 | 30550.00 | +4.44% | 299,566 |
| 2026-07-21 | 28200.00 | 30500.00 | 27700.00 | 29250.00 | +3.91% | 101,430 |
| 2026-07-20 | 29500.00 | 30150.00 | 28050.00 | 28150.00 | -7.40% | 53,730 |
| 2026-07-16 | 31700.00 | 31900.00 | 30150.00 | 30400.00 | -4.10% | 57,328 |
| 2026-07-15 | 31400.00 | 31950.00 | 30050.00 | 31700.00 | +7.46% | 65,708 |
| 2026-07-14 | 30600.00 | 30650.00 | 27950.00 | 29500.00 | -3.75% | 94,687 |
| 2026-07-13 | 32950.00 | 34400.00 | 30500.00 | 30650.00 | -6.98% | 85,280 |
| 2026-07-10 | 32200.00 | 34000.00 | 31800.00 | 32950.00 | +2.81% | 76,134 |
| 2026-07-09 | 30500.00 | 33550.00 | 30400.00 | 32050.00 | +5.25% | 181,804 |
| 2026-07-08 | 32600.00 | 32600.00 | 30000.00 | 30450.00 | -7.87% | 135,559 |
| 2026-07-07 | 34000.00 | 35250.00 | 32300.00 | 33050.00 | -3.50% | 105,134 |
| 2026-07-06 | 35700.00 | 35700.00 | 32850.00 | 34250.00 | -4.06% | 163,530 |
| 2026-07-03 | 34900.00 | 36050.00 | 32500.00 | 35700.00 | +3.18% | 105,882 |
| 2026-07-02 | 37550.00 | 37550.00 | 34500.00 | 34600.00 | -10.13% | 101,882 |
| 2026-07-01 | 37950.00 | 39200.00 | 36900.00 | 38500.00 | +2.12% | 67,805 |
| 2026-06-30 | 39000.00 | 39500.00 | 36200.00 | 37700.00 | -0.66% | 85,987 |
| 2026-06-29 | 33550.00 | 38200.00 | 33400.00 | 37950.00 | +12.11% | 124,549 |
| 2026-06-26 | 36000.00 | 36000.00 | 32800.00 | 33850.00 | -6.49% | 164,713 |
| 2026-06-25 | 39250.00 | 39500.00 | 36000.00 | 36200.00 | -6.58% | 106,537 |
| 2026-06-24 | 37100.00 | 39350.00 | 36950.00 | 38750.00 | +5.44% | 140,435 |
| 2026-06-23 | 40000.00 | 41000.00 | 36550.00 | 36750.00 | -9.48% | 214,132 |
| 2026-06-22 | 42350.00 | 43200.00 | 40050.00 | 40600.00 | -6.13% | 155,870 |
| 2026-06-19 | 47450.00 | 47450.00 | 42500.00 | 43250.00 | -9.01% | 225,627 |
| 2026-06-18 | 48772.61 | 49153.64 | 45105.13 | 47534.24 | -0.99% | 245,333 |
| 2026-06-17 | 46391.13 | 48486.83 | 45676.69 | 48010.54 | +3.70% | 155,305 |
| 2026-06-16 | 48105.79 | 48772.61 | 46057.72 | 46295.87 | -2.61% | 130,561 |
| 2026-06-15 | 49439.42 | 49534.68 | 47153.20 | 47534.24 | +0.81% | 165,543 |
| 2026-06-12 | 45438.54 | 50487.27 | 44581.21 | 47153.20 | +7.96% | 469,171 |
| 2026-06-11 | 43342.84 | 44438.32 | 41818.70 | 43676.25 | -0.33% | 169,194 |
| 2026-06-10 | 44009.66 | 46152.98 | 43057.07 | 43819.14 | -5.15% | 83 |
| 2026-06-09 | 47950.00 | 48800.00 | 45500.00 | 46200.00 | -0.43% | 153,888 |
| 2026-06-08 | 45250.00 | 50500.00 | 42350.00 | 46400.00 | -4.92% | 219,924 |
| 2026-06-05 | 49900.00 | 49900.00 | 46300.00 | 48800.00 | -2.79% | 348,866 |
| 2026-06-04 | 51200.00 | 52300.00 | 48450.00 | 50200.00 | -7.04% | 314,790 |
| 2026-06-02 | 53200.00 | 56800.00 | 51100.00 | 54000.00 | +3.85% | 522,468 |
| 2026-06-01 | 54700.00 | 56000.00 | 50600.00 | 52000.00 | -2.44% | 576,246 |
| 2026-05-29 | 57200.00 | 57300.00 | 52000.00 | 53300.00 | -3.96% | 315,714 |
| 2026-05-28 | 59800.00 | 60300.00 | 53500.00 | 55500.00 | -4.80% | 396,123 |
| 2026-05-27 | 62600.00 | 62600.00 | 58000.00 | 58300.00 | -7.02% | 296,420 |
| 2026-05-26 | 65900.00 | 66000.00 | 62500.00 | 62700.00 | -3.39% | 224,488 |
| 2026-05-22 | 66000.00 | 67300.00 | 64000.00 | 64900.00 | -2.11% | 272,897 |
| 2026-05-21 | 58400.00 | 67900.00 | 58000.00 | 66300.00 | +19.03% | 415,154 |
| 2026-05-20 | 58800.00 | 59800.00 | 54000.00 | 55700.00 | -6.86% | 321,859 |
| 2026-05-19 | 64300.00 | 66500.00 | 59300.00 | 59800.00 | -8.28% | 285,704 |
| 2026-05-18 | 67500.00 | 68900.00 | 61700.00 | 65200.00 | -3.26% | 357,667 |
| 2026-05-15 | 72200.00 | 76900.00 | 65100.00 | 67400.00 | -7.92% | 1,044,473 |
| 2026-05-14 | 78000.00 | 78800.00 | 68800.00 | 73200.00 | -3.94% | 700,552 |
| 2026-05-13 | 76100.00 | 76800.00 | 71700.00 | 76200.00 | +0.66% | 974,860 |
| 2026-05-12 | 70000.00 | 82500.00 | 69000.00 | 75700.00 | +12.82% | 3,772,792 |
| 2026-05-11 | 65200.00 | 69800.00 | 60400.00 | 67100.00 | +2.91% | 907,655 |
| 2026-05-08 | 63900.00 | 68700.00 | 63800.00 | 65200.00 | +4.32% | 746,268 |
| 2026-05-07 | 65200.00 | 66050.00 | 62200.00 | 62500.00 | -3.99% | 315,616 |
| 2026-05-06 | 67600.00 | 67700.00 | 63700.00 | 65100.00 | -3.70% | 348,597 |
| 2026-05-04 | 66500.00 | 69200.00 | 65800.00 | 67600.00 | +4.32% | 487,516 |
| 2026-04-30 | 68400.00 | 69700.00 | 64000.00 | 64800.00 | -1.37% | 434,740 |
| 2026-04-29 | 68700.00 | 68800.00 | 65400.00 | 65700.00 | -3.10% | 322,144 |
| 2026-04-28 | 66900.00 | 68800.00 | 64000.00 | 67800.00 | +2.57% | 627,198 |
| 2026-04-27 | 63300.00 | 68400.00 | 61100.00 | 66100.00 | -5.44% | 1,240,192 |
| 2026-04-24 | 66700.00 | 70500.00 | 65400.00 | 69900.00 | +4.80% | 455,598 |
| 2026-04-23 | 68100.00 | 68600.00 | 65000.00 | 66700.00 | -1.04% | 296,219 |
| 2026-04-22 | 69700.00 | 69900.00 | 66300.00 | 67400.00 | -3.30% | 243,256 |
| 2026-04-21 | 69100.00 | 70200.00 | 66700.00 | 69700.00 | +2.65% | 375,559 |
| 2026-04-20 | 66100.00 | 69750.00 | 64000.00 | 67900.00 | +2.57% | 321,637 |
| 2026-04-17 | 68300.00 | 68600.00 | 65300.00 | 66200.00 | -1.19% | 279,058 |
| 2026-04-16 | 66000.00 | 71100.00 | 65600.00 | 67000.00 | +5.02% | 602,778 |
| 2026-04-15 | 66300.00 | 66400.00 | 61400.00 | 63800.00 | -0.93% | 533,731 |
| 2026-04-14 | 58300.00 | 65900.00 | 57500.00 | 64400.00 | +14.18% | 761,916 |
| 2026-04-13 | 55600.00 | 57700.00 | 55000.00 | 56400.00 | -1.23% | 134,979 |
| 2026-04-10 | 58000.00 | 58800.00 | 56800.00 | 57100.00 | -0.17% | 157,880 |
| 2026-04-09 | 61600.00 | 62100.00 | 56900.00 | 57200.00 | -7.14% | 480,080 |
| 2026-04-08 | 59000.00 | 61900.00 | 58400.00 | 61600.00 | +8.64% | 221,271 |
| 2026-04-07 | 57600.00 | 59300.00 | 55700.00 | 56700.00 | -0.53% | 171,904 |
| 2026-04-06 | 57400.00 | 58200.00 | 56000.00 | 57000.00 | -0.35% | 206,095 |
| 2026-04-03 | 62400.00 | 62600.00 | 57200.00 | 57200.00 | -5.30% | 361,635 |
| 2026-04-02 | 68600.00 | 68600.00 | 59600.00 | 60400.00 | -6.21% | 297,646 |
| 2026-04-01 | 62800.00 | 65600.00 | 61500.00 | 64400.00 | +7.51% | 159,353 |
| 2026-03-31 | 63000.00 | 63800.00 | 59500.00 | 59900.00 | -4.16% | 164,292 |
| 2026-03-30 | 62900.00 | 65400.00 | 61100.00 | 62500.00 | -5.73% | 125,300 |
| 2026-03-27 | 62000.00 | 68100.00 | 60700.00 | 66300.00 | +3.76% | 249,135 |
| 2026-03-26 | 66200.00 | 66600.00 | 63600.00 | 63900.00 | -3.47% | 119,985 |
| 2026-03-25 | 66500.00 | 66800.00 | 64400.00 | 66200.00 | +1.07% | 162,090 |
| 2026-03-24 | 64900.00 | 66400.00 | 62500.00 | 65500.00 | +5.14% | 193,070 |
| 2026-03-23 | 65000.00 | 65100.00 | 61600.00 | 62300.00 | -7.01% | 280,344 |
| 2026-03-20 | 70200.00 | 71100.00 | 65600.00 | 67000.00 | -3.87% | 367,274 |
| 2026-03-19 | 69000.00 | 72900.00 | 68300.00 | 69700.00 | -2.92% | 240,371 |
| 2026-03-18 | 70400.00 | 72300.00 | 69300.00 | 71800.00 | +4.36% | 280,651 |
| 2026-03-17 | 68400.00 | 71500.00 | 67400.00 | 68800.00 | +3.30% | 367,081 |
| 2026-03-16 | 69300.00 | 71200.00 | 65700.00 | 66600.00 | -3.90% | 356,079 |
| 2026-03-13 | 70800.00 | 72600.00 | 68100.00 | 69300.00 | -6.35% | 523,749 |
| 2026-03-12 | 76300.00 | 77300.00 | 73000.00 | 74000.00 | -3.01% | 281,101 |
| 2026-03-11 | 74600.00 | 79900.00 | 72600.00 | 76300.00 | +6.56% | 702,949 |
| 2026-03-10 | 73700.00 | 74400.00 | 69900.00 | 71600.00 | +2.73% | 361,129 |
| 2026-03-09 | 69000.00 | 72900.00 | 66400.00 | 69700.00 | -6.69% | 302,449 |
| 2026-03-06 | 70500.00 | 78000.00 | 70000.00 | 74700.00 | +5.66% | 515,658 |
| 2026-03-05 | 70000.00 | 73000.00 | 67100.00 | 70700.00 | +10.64% | 542,690 |
| 2026-03-04 | 74500.00 | 75000.00 | 61700.00 | 63900.00 | -17.01% | 940,639 |
| 2026-03-03 | 78200.00 | 86500.00 | 76300.00 | 77000.00 | -5.75% | 1,028,046 |
| 2026-02-27 | 78700.00 | 85000.00 | 77900.00 | 81700.00 | +1.74% | 860,566 |
| 2026-02-26 | 85500.00 | 87800.00 | 79500.00 | 80300.00 | -6.08% | 997,794 |
| 2026-02-25 | 82800.00 | 85500.00 | 79200.00 | 85500.00 | +6.21% | 726,806 |
| 2026-02-24 | 76200.00 | 81300.00 | 75400.00 | 80500.00 | +5.78% | 602,818 |
| 2026-02-23 | 78000.00 | 79200.00 | 75400.00 | 76100.00 | -2.44% | 487,375 |
| 2026-02-20 | 82600.00 | 82800.00 | 77600.00 | 78000.00 | -5.57% | 719,743 |
| 2026-02-19 | 84000.00 | 84100.00 | 79700.00 | 82600.00 | -0.48% | 438,050 |
| 2026-02-13 | 79000.00 | 85600.00 | 78800.00 | 83000.00 | +2.09% | 609,732 |
| 2026-02-12 | 83800.00 | 84900.00 | 79500.00 | 81300.00 | -2.75% | 663,894 |
| 2026-02-11 | 88800.00 | 89000.00 | 83200.00 | 83600.00 | -5.64% | 617,533 |
| 2026-02-10 | 96900.00 | 97000.00 | 88500.00 | 88600.00 | -5.24% | 628,560 |
| 2026-02-09 | 91900.00 | 95800.00 | 88000.00 | 93500.00 | +2.97% | 824,252 |
| 2026-02-06 | 93000.00 | 104500.00 | 88900.00 | 90800.00 | -7.35% | 1,443,199 |
| 2026-02-05 | 88800.00 | 99600.00 | 87100.00 | 98000.00 | +7.10% | 1,371,161 |
| 2026-02-04 | 88300.00 | 94000.00 | 85200.00 | 91500.00 | +3.74% | 857,654 |
| 2026-02-03 | 87900.00 | 94800.00 | 86000.00 | 88200.00 | +6.65% | 1,407,680 |
| 2026-02-02 | 88200.00 | 92500.00 | 81200.00 | 82700.00 | -9.91% | 1,551,235 |
| 2026-01-30 | 94100.00 | 96800.00 | 90300.00 | 91800.00 | -3.37% | 859,524 |
| 2026-01-29 | 98900.00 | 99000.00 | 92500.00 | 95000.00 | -0.73% | 1,231,121 |
| 2026-01-28 | 91000.00 | 101000.00 | 89000.00 | 95700.00 | +8.75% | 3,000,651 |
| 2026-01-27 | 96500.00 | 104700.00 | 87000.00 | 88000.00 | -13.73% | 2,788,967 |
| 2026-01-26 | 107200.00 | 124800.00 | 85200.00 | 102000.00 | -16.19% | 7,273,604 |
| 2026-01-22 | 124000.00 | 139000.00 | 104700.00 | 121700.00 | +5.83% | 5,001,123 |
| 2026-01-21 | 98600.00 | 121400.00 | 88900.00 | 115000.00 | +23.13% | 5,774,344 |
| 2026-01-19 | 80100.00 | 93400.00 | 80000.00 | 93400.00 | +29.90% | 1,171,099 |
| 2026-01-16 | 57000.00 | 73100.00 | 55700.00 | 71900.00 | +27.71% | 4,622,870 |
| 2026-01-15 | 52000.00 | 57300.00 | 51200.00 | 56300.00 | +3.68% | 1,837,222 |
| 2026-01-14 | 52700.00 | 56300.00 | 49850.00 | 54300.00 | +25.26% | 3,912,131 |
| 2026-01-13 | 34300.00 | 43350.00 | 33500.00 | 43350.00 | +29.99% | 2,682,797 |
| 2026-01-12 | 35000.00 | 35050.00 | 32800.00 | 33350.00 | -2.91% | 385,687 |
| 2026-01-09 | 32700.00 | 35500.00 | 32400.00 | 34350.00 | +6.02% | 934,847 |
| 2026-01-08 | 32750.00 | 32750.00 | 31600.00 | 32400.00 | -1.82% | 181,389 |
| 2026-01-07 | 32850.00 | 33400.00 | 32000.00 | 33000.00 | +0.00% | 236,041 |
| 2026-01-06 | 33850.00 | 34000.00 | 31800.00 | 33000.00 | -1.20% | 311,843 |
| 2026-01-05 | 34100.00 | 34150.00 | 33100.00 | 33400.00 | -2.05% | 261,851 |
| 2026-01-02 | 33400.00 | 35250.00 | 32950.00 | 34100.00 | +3.65% | 354,550 |
| 2025-12-30 | 35900.00 | 36200.00 | 32200.00 | 32900.00 | -2.37% | 544,030 |
| 2025-12-29 | 32100.00 | 34850.00 | 32000.00 | 33700.00 | +8.01% | 446,541 |
| 2025-12-26 | 31850.00 | 32100.00 | 30850.00 | 31200.00 | -1.89% | 108,375 |
| 2025-12-24 | 32450.00 | 33450.00 | 31400.00 | 31800.00 | -1.09% | 170,909 |
| 2025-12-23 | 33150.00 | 34050.00 | 31500.00 | 32150.00 | -4.46% | 242,911 |
| 2025-12-22 | 33900.00 | 34150.00 | 32650.00 | 33650.00 | +1.36% | 291,837 |
| 2025-12-19 | 30450.00 | 33600.00 | 29450.00 | 33200.00 | +11.78% | 373,586 |
| 2025-12-18 | 29050.00 | 30950.00 | 29000.00 | 29700.00 | -1.66% | 159,827 |
| 2025-12-17 | 31900.00 | 32200.00 | 29850.00 | 30200.00 | -4.43% | 186,674 |
| 2025-12-16 | 35150.00 | 35200.00 | 31500.00 | 31600.00 | -8.80% | 345,406 |
| 2025-12-15 | 33150.00 | 35500.00 | 32750.00 | 34650.00 | +2.67% | 526,987 |
| 2025-12-12 | 33050.00 | 33750.00 | 32350.00 | 33750.00 | +2.12% | 262,140 |
| 2025-12-11 | 33500.00 | 34200.00 | 32750.00 | 33050.00 | -1.93% | 210,306 |
| 2025-12-10 | 33400.00 | 34000.00 | 32750.00 | 33700.00 | -0.44% | 254,321 |
| 2025-12-09 | 31000.00 | 34600.00 | 30600.00 | 33850.00 | +6.45% | 501,629 |
| 2025-12-08 | 31150.00 | 32400.00 | 29900.00 | 31800.00 | +1.92% | 231,115 |
| 2025-12-05 | 32650.00 | 33300.00 | 30600.00 | 31200.00 | +1.79% | 643,598 |
| 2025-12-04 | 31800.00 | 32050.00 | 30400.00 | 30650.00 | +0.66% | 368,054 |
| 2025-12-03 | 30650.00 | 30950.00 | 30000.00 | 30450.00 | -1.30% | 115,497 |
| 2025-12-02 | 30150.00 | 30900.00 | 29250.00 | 30850.00 | +5.29% | 221,362 |
| 2025-12-01 | 30750.00 | 31050.00 | 28600.00 | 29300.00 | -4.72% | 394,258 |
| 2025-11-28 | 28050.00 | 31150.00 | 28000.00 | 30750.00 | +11.82% | 502,251 |
| 2025-11-27 | 27000.00 | 27750.00 | 26800.00 | 27500.00 | +1.85% | 114,239 |
| 2025-11-26 | 26900.00 | 27150.00 | 26450.00 | 27000.00 | +1.12% | 60,169 |
| 2025-11-25 | 28250.00 | 28250.00 | 26550.00 | 26700.00 | -4.13% | 82,340 |
| 2025-11-24 | 28500.00 | 28750.00 | 27500.00 | 27850.00 | -1.42% | 124,063 |
| 2025-11-21 | 26050.00 | 29000.00 | 25900.00 | 28250.00 | +4.05% | 255,379 |
| 2025-11-20 | 27500.00 | 27600.00 | 26800.00 | 27150.00 | +0.56% | 89,233 |
| 2025-11-19 | 27000.00 | 27250.00 | 25650.00 | 27000.00 | +5.88% | 113,493 |
| 2025-11-18 | 27000.00 | 27100.00 | 25250.00 | 25500.00 | -6.42% | 92,056 |
| 2025-11-17 | 27550.00 | 27650.00 | 26050.00 | 27250.00 | +1.11% | 110,761 |
| 2025-11-14 | 27350.00 | 27450.00 | 26750.00 | 26950.00 | -4.60% | 91,710 |
| 2025-11-13 | 28000.00 | 28350.00 | 27150.00 | 28250.00 | +1.07% | 92,956 |
| 2025-11-12 | 28200.00 | 28250.00 | 27600.00 | 27950.00 | +0.18% | 97,296 |
| 2025-11-11 | 29550.00 | 29600.00 | 27500.00 | 27900.00 | -3.46% | 145,506 |
| 2025-11-10 | 29450.00 | 29450.00 | 26850.00 | 28900.00 | +0.35% | 137,206 |
| 2025-11-07 | 28900.00 | 30350.00 | 28200.00 | 28800.00 | -5.11% | 182,053 |
| 2025-11-06 | 33100.00 | 33150.00 | 29700.00 | 30350.00 | -2.72% | 269,820 |
| 2025-11-05 | 32650.00 | 32650.00 | 29400.00 | 31200.00 | -7.28% | 380,876 |
| 2025-11-04 | 33050.00 | 34200.00 | 32050.00 | 33650.00 | -0.59% | 348,863 |
| 2025-11-03 | 33100.00 | 34600.00 | 32350.00 | 33850.00 | +6.11% | 814,446 |
| 2025-10-31 | 28900.00 | 33450.00 | 28800.00 | 31900.00 | +20.15% | 2,360,860 |
| 2025-10-30 | 27300.00 | 27500.00 | 26050.00 | 26550.00 | -3.63% | 111,770 |
| 2025-10-29 | 27850.00 | 28000.00 | 27300.00 | 27550.00 | -1.61% | 93,044 |
| 2025-10-28 | 28600.00 | 28700.00 | 27850.00 | 28000.00 | +0.90% | 120,836 |
| 2025-10-27 | 28100.00 | 28350.00 | 27450.00 | 27750.00 | +0.54% | 99,790 |
| 2025-10-24 | 28600.00 | 28650.00 | 27400.00 | 27600.00 | -2.99% | 138,306 |
| 2025-10-23 | 28000.00 | 28700.00 | 27850.00 | 28450.00 | -0.18% | 104,062 |
| 2025-10-22 | 29350.00 | 29350.00 | 27750.00 | 28500.00 | -1.38% | 147,758 |
| 2025-10-21 | 30200.00 | 30400.00 | 28500.00 | 28900.00 | +0.35% | 267,019 |
| 2025-10-20 | 27950.00 | 29000.00 | 27350.00 | 28800.00 | +6.86% | 269,191 |
| 2025-10-17 | 27200.00 | 27850.00 | 26750.00 | 26950.00 | -2.53% | 123,108 |
| 2025-10-16 | 29400.00 | 29400.00 | 27500.00 | 27650.00 | -2.30% | 205,281 |
| 2025-10-15 | 27100.00 | 28300.00 | 26800.00 | 28300.00 | +7.81% | 255,158 |
| 2025-10-14 | 28150.00 | 28850.00 | 25650.00 | 26250.00 | -6.25% | 437,760 |
| 2025-10-13 | 28200.00 | 28800.00 | 27550.00 | 28000.00 | -3.95% | 229,894 |
| 2025-10-10 | 27650.00 | 29200.00 | 26500.00 | 29150.00 | +4.67% | 303,488 |
| 2025-10-02 | 28500.00 | 28500.00 | 27550.00 | 27850.00 | -3.97% | 166,985 |
| 2025-10-01 | 28900.00 | 31000.00 | 27800.00 | 29000.00 | +4.32% | 840,474 |
| 2025-09-30 | 28950.00 | 30200.00 | 27350.00 | 27800.00 | +7.34% | 831,460 |
| 2025-09-29 | 25350.00 | 27700.00 | 25350.00 | 25900.00 | +3.19% | 227,425 |
| 2025-09-26 | 26500.00 | 26600.00 | 25000.00 | 25100.00 | -3.46% | 83,362 |
| 2025-09-25 | 27000.00 | 27200.00 | 26000.00 | 26000.00 | +0.58% | 138,314 |
| 2025-09-24 | 26400.00 | 27250.00 | 25700.00 | 25850.00 | -3.90% | 116,955 |
| 2025-09-23 | 28500.00 | 28600.00 | 26600.00 | 26900.00 | -1.47% | 209,984 |
| 2025-09-22 | 26600.00 | 27500.00 | 26500.00 | 27300.00 | +6.23% | 255,370 |
| 2025-09-19 | 26400.00 | 26700.00 | 25400.00 | 25700.00 | -2.47% | 161,242 |
| 2025-09-18 | 25700.00 | 26450.00 | 25500.00 | 26350.00 | +4.77% | 118,678 |
| 2025-09-17 | 25250.00 | 26250.00 | 25100.00 | 25150.00 | -2.33% | 61,229 |
| 2025-09-16 | 27300.00 | 27400.00 | 25400.00 | 25750.00 | -3.74% | 113,152 |
| 2025-09-15 | 27050.00 | 27450.00 | 26050.00 | 26750.00 | +4.09% | 188,770 |
| 2025-09-12 | 24650.00 | 25700.00 | 24250.00 | 25700.00 | +6.20% | 150,672 |
| 2025-09-11 | 23900.00 | 24300.00 | 23600.00 | 24200.00 | +1.47% | 102,796 |
| 2025-09-10 | 24500.00 | 24800.00 | 23700.00 | 23850.00 | -0.62% | 84,819 |
| 2025-09-09 | 24450.00 | 24450.00 | 23450.00 | 24000.00 | -1.64% | 107,441 |
| 2025-09-08 | 24800.00 | 25050.00 | 24100.00 | 24400.00 | -0.41% | 79,693 |
| 2025-09-05 | 24750.00 | 24750.00 | 23550.00 | 24500.00 | -2.00% | 73,414 |
| 2025-09-04 | 25550.00 | 25750.00 | 24650.00 | 25000.00 | -2.15% | 134,727 |
| 2025-09-03 | 24950.00 | 25800.00 | 24500.00 | 25550.00 | +1.39% | 212,773 |
| 2025-09-02 | 24150.00 | 25500.00 | 23850.00 | 25200.00 | +8.39% | 474,330 |
| 2025-09-01 | 23400.00 | 23500.00 | 22650.00 | 23250.00 | +4.03% | 143,255 |
| 2025-08-29 | 21950.00 | 22450.00 | 21850.00 | 22350.00 | -0.45% | 35,470 |
| 2025-08-28 | 22950.00 | 23050.00 | 22250.00 | 22450.00 | +1.13% | 51,481 |
| 2025-08-27 | 23000.00 | 23000.00 | 21800.00 | 22200.00 | -1.33% | 68,221 |
| 2025-08-26 | 21700.00 | 22850.00 | 21450.00 | 22500.00 | +2.27% | 88,863 |
| 2025-08-25 | 20900.00 | 22000.00 | 20750.00 | 22000.00 | +7.84% | 151,858 |
| 2025-08-22 | 20000.00 | 20550.00 | 19990.00 | 20400.00 | +2.00% | 14,245 |
| 2025-08-21 | 20400.00 | 20400.00 | 20000.00 | 20000.00 | -1.96% | 17,803 |
| 2025-08-20 | 20850.00 | 20850.00 | 20000.00 | 20400.00 | -4.00% | 32,295 |
| 2025-08-19 | 21400.00 | 21500.00 | 20850.00 | 21250.00 | -1.16% | 27,949 |
| 2025-08-18 | 21700.00 | 21900.00 | 21300.00 | 21500.00 | -1.60% | 28,535 |
| 2025-08-14 | 22100.00 | 22450.00 | 21850.00 | 21850.00 | -0.68% | 27,648 |
| 2025-08-13 | 22200.00 | 22300.00 | 21750.00 | 22000.00 | -0.23% | 21,409 |
| 2025-08-12 | 22150.00 | 22750.00 | 21950.00 | 22050.00 | -0.45% | 32,496 |
| 2025-08-11 | 22500.00 | 22500.00 | 22000.00 | 22150.00 | -0.23% | 26,956 |
| 2025-08-08 | 22450.00 | 22450.00 | 22000.00 | 22200.00 | +0.00% | 15,086 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：1月（+64.08%）。最弱月份：7月（-22.31%）。基於5年每日數據（2022–2026）。
FAQ · 基於當前價格數據 · 截至 2026-08-21
快速解答
348340.KQ（348340.KQ）最新收盤價是多少？
2026-08-21 收於 19530.00，來自Closelook數據湖的每日價格紀錄。
348340.KQ 的52週最高價和最低價是多少？
過去52週最高 139000.00、最低 14700.00（截至 2026-08-21）。
348340.KQ 歷史上最強和最弱的月份是哪個？
歷史上，348340.KQ 最強的日曆月份是1月（平均 +64.08%），最弱的是7月（平均 -22.31%），基於5年每日數據（2022–2026）。
該季節性涵蓋多少年？
5年（2022–2026），由Closelook數據湖中的924根日K線計算。