新鼎系统

5209
🏛️ 中国台湾 →
158.50
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
2022-12-30 79.50 79.50 78.50 78.60 0.0M
2022-12-29 78.30 78.30 78.00 78.30 0.0M
2022-12-28 78.00 78.50 77.80 78.30 0.0M
2022-12-27 78.70 78.70 78.00 78.40 0.0M
2022-12-26 78.00 79.00 78.00 78.10 0.0M
2022-12-23 78.00 78.30 78.00 78.30 0.0M
2022-12-22 78.10 78.50 77.70 78.50 0.0M
2022-12-21 77.80 78.50 77.80 78.10 0.0M
2022-12-20 78.40 78.50 76.70 77.60 0.0M
2022-12-19 76.50 77.80 76.50 77.80 0.0M
2022-12-16 76.00 76.50 76.00 76.30 0.0M
2022-12-15 76.50 76.90 76.00 76.80 0.0M
2022-12-14 76.80 76.80 76.20 76.60 0.0M
2022-12-13 76.80 76.80 76.00 76.70 0.0M
2022-12-12 76.00 77.70 75.40 77.00 0.0M
2022-12-09 76.10 76.10 75.10 76.00 0.0M
2022-12-08 76.40 76.40 75.50 76.10 0.0M
2022-12-07 75.20 76.00 74.80 76.00 0.0M
2022-12-06 75.00 75.90 75.00 75.70 0.0M
2022-12-05 76.00 76.00 75.20 76.00 0.0M
2022-12-02 75.30 76.00 75.10 76.00 0.0M
2022-12-01 75.90 76.00 75.40 76.00 0.0M
2022-11-30 75.90 76.00 75.90 75.90 0.0M
2022-11-29 76.00 76.00 75.90 75.90 0.0M
2022-11-28 74.80 76.60 73.90 76.60 0.0M
2022-11-25 74.80 75.40 74.20 74.80 0.0M
2022-11-24 74.40 74.80 73.90 74.80 0.0M
2022-11-23 74.10 75.40 74.10 74.40 0.0M
2022-11-22 74.50 74.60 73.20 74.10 0.0M
2022-11-21 74.00 74.30 73.50 74.30 0.0M
2022-11-18 74.00 74.00 74.00 74.00 0.0M
2022-11-17 73.70 74.40 73.70 74.00 0.0M
2022-11-16 74.10 74.50 73.70 74.10 0.0M
2022-11-15 74.20 74.70 73.60 74.10 0.0M
2022-11-14 74.00 74.20 73.50 74.20 0.0M
2022-11-11 74.20 74.40 73.10 73.80 0.0M
2022-11-10 74.80 74.80 72.30 73.40 0.0M
2022-11-09 76.30 76.30 73.00 73.70 0.0M
2022-11-08 71.50 73.00 71.50 72.00 0.0M
2022-11-07 71.20 71.50 71.20 71.50 0.0M
2022-11-04 71.50 71.50 71.50 71.50 0.0M
2022-11-03 72.40 72.40 70.10 71.60 0.0M
2022-11-02 71.50 73.00 71.50 72.00 0.0M
2022-11-01 70.90 70.90 70.80 70.90 0.0M
2022-10-31 70.00 70.80 70.00 70.60 0.0M
2022-10-28 70.00 70.00 70.00 70.00 0.0M
2022-10-27 70.80 70.80 70.20 70.20 0.0M
2022-10-26 70.00 70.10 69.50 70.10 0.0M
2022-10-25 71.10 71.10 69.70 69.70 0.0M
2022-10-24 70.90 70.90 70.20 70.60 0.0M
2022-10-20 70.00 71.10 69.40 71.10 0.0M
2022-10-19 71.40 71.50 71.20 71.20 0.0M
2022-10-18 70.80 71.20 69.80 70.80 0.0M
2022-10-17 70.40 70.40 68.60 70.20 0.0M
2022-10-14 69.70 71.40 69.70 70.20 0.0M
2022-10-13 71.80 71.80 69.00 69.00 0.0M
2022-10-12 71.00 71.40 70.60 71.40 0.0M
2022-10-07 71.40 71.80 71.30 71.80 0.0M
2022-10-06 71.20 71.20 71.10 71.10 0.0M
2022-10-05 71.00 71.20 71.00 71.20 0.0M
2022-10-04 71.30 71.40 70.40 71.20 0.0M
2022-10-03 70.00 71.20 70.00 71.10 0.0M
2022-09-30 69.30 70.70 68.80 70.70 0.0M
2022-09-29 69.90 70.80 69.90 70.50 0.0M
2022-09-28 71.00 71.30 69.90 69.90 0.0M
2022-09-27 71.20 71.20 70.00 71.10 0.0M
2022-09-26 70.40 70.40 70.00 70.20 0.0M
2022-09-23 71.00 71.50 70.60 71.50 0.0M
2022-09-22 70.60 71.50 70.60 71.50 0.0M
2022-09-21 70.60 71.50 70.50 71.50 0.0M
2022-09-20 71.00 71.20 71.00 71.20 0.0M
2022-09-19 71.50 71.50 70.90 71.40 0.0M
2022-09-16 70.80 71.80 70.50 71.50 0.0M
2022-09-15 70.90 71.00 70.60 71.00 0.0M
2022-09-14 70.30 71.40 70.30 71.00 0.0M
2022-09-13 71.00 71.10 71.00 71.00 0.0M
2022-09-12 71.00 71.50 70.70 70.90 0.0M
2022-09-08 70.50 71.90 70.40 71.00 0.0M
2022-09-07 70.00 70.50 69.90 70.50 0.0M
2022-09-06 71.40 71.40 69.70 70.30 0.0M
2022-09-05 67.80 68.70 67.80 68.30 0.0M
2022-09-02 67.80 68.30 67.70 67.90 0.0M
2022-09-01 68.20 68.20 67.70 67.70 0.0M
2022-08-31 67.90 67.90 67.70 67.90 0.0M
2022-08-30 67.40 67.90 67.00 67.90 0.0M
2022-08-29 66.10 67.50 66.00 67.40 0.0M
2022-08-26 67.00 67.00 66.80 67.00 0.0M
2022-08-25 66.60 67.40 66.50 67.40 0.0M
2022-08-24 68.30 68.40 67.00 67.10 0.0M
2022-08-23 67.70 68.00 67.70 68.00 0.0M
2022-08-22 68.10 68.10 67.00 67.70 0.0M
2022-08-19 68.20 68.20 68.10 68.10 0.0M
2022-08-18 68.10 68.30 68.10 68.30 0.0M
2022-08-17 68.10 68.50 68.10 68.50 0.0M
2022-08-16 68.70 68.70 68.10 68.40 0.0M
2022-08-15 67.30 68.50 67.30 68.50 0.0M
2022-08-12 68.40 68.70 68.40 68.70 0.0M
2022-08-11 68.50 68.90 68.20 68.40 0.0M
2022-08-10 68.10 68.10 68.10 68.10 0.0M
2022-08-09 67.30 68.20 67.30 68.10 0.0M
2022-08-08 67.40 67.60 67.00 67.60 0.0M
2022-08-05 67.90 68.00 67.20 67.60 0.0M
2022-08-04 68.40 68.40 66.50 67.00 0.0M
2022-08-03 67.30 67.90 67.30 67.90 0.0M
2022-08-02 68.50 68.50 67.10 67.30 0.0M
2022-08-01 66.00 67.30 66.00 67.30 0.0M
2022-07-29 65.30 65.70 65.30 65.70 0.0M
2022-07-28 64.20 65.50 64.20 65.20 0.0M
2022-07-27 63.90 64.10 63.80 64.10 0.0M
2022-07-26 63.20 64.10 63.20 64.10 0.0M
2022-07-25 63.10 64.00 63.10 64.00 0.0M
2022-07-22 63.70 63.90 63.70 63.90 0.0M
2022-07-21 63.40 63.90 63.40 63.90 0.0M
2022-07-20 62.80 63.90 62.60 63.80 0.0M
2022-07-19 62.30 63.70 62.30 63.70 0.0M
2022-07-18 62.90 63.70 62.90 63.70 0.0M
2022-07-15 62.80 62.80 62.80 62.80 0.0M
2022-07-14 63.00 63.00 62.60 62.80 0.0M
2022-07-13 62.80 63.50 62.50 62.50 0.0M
2022-07-12 62.50 62.50 62.00 62.30 0.0M
2022-07-11 63.00 63.00 62.80 62.80 0.0M
2022-07-08 62.70 63.20 62.50 63.00 0.0M
2022-07-07 61.00 61.80 61.00 61.70 0.0M
2022-07-06 61.00 61.00 60.50 60.80 0.0M
2022-07-05 61.20 61.20 60.60 61.10 0.0M
2022-07-04 60.50 61.50 60.40 61.50 0.0M
2022-07-01 62.60 62.60 60.60 61.50 0.0M
2022-06-30 72.40 72.80 71.60 72.40 0.0M
2022-06-29 72.40 72.80 72.00 72.80 0.0M
2022-06-28 72.00 72.50 71.80 72.40 0.0M
2022-06-27 71.60 72.60 71.60 72.50 0.0M
2022-06-24 72.20 73.80 71.60 72.20 0.0M
2022-06-23 72.30 72.30 70.30 71.60 0.0M
2022-06-22 74.30 74.70 72.30 72.30 0.0M
2022-06-21 73.00 76.40 73.00 74.70 0.0M
2022-06-20 74.00 74.00 73.50 73.90 0.0M
2022-06-17 74.00 74.50 74.00 74.40 0.0M
2022-06-16 75.00 75.00 74.60 74.60 0.0M
2022-06-15 75.50 75.50 74.70 75.20 0.0M
2022-06-14 74.80 75.50 74.80 74.90 0.0M
2022-06-13 75.00 75.00 74.60 74.60 0.0M
2022-06-10 74.90 75.40 74.90 75.30 0.0M
2022-06-09 75.60 75.60 75.10 75.20 0.0M
2022-06-08 75.60 75.60 74.90 75.20 0.0M
2022-06-07 75.00 75.20 75.00 75.10 0.0M
2022-06-06 75.40 75.40 74.70 75.30 0.0M
2022-06-02 74.70 75.40 74.70 75.30 0.0M
2022-06-01 75.50 75.50 75.10 75.10 0.0M
2022-05-31 74.60 75.90 74.60 74.70 0.0M
2022-05-30 74.40 74.70 74.30 74.70 0.0M
2022-05-27 74.20 74.50 74.20 74.50 0.0M
2022-05-26 74.60 74.60 74.20 74.50 0.0M
2022-05-25 74.30 75.40 74.30 75.40 0.0M
2022-05-24 74.90 74.90 74.80 74.80 0.0M
2022-05-23 74.70 74.90 74.00 74.00 0.0M
2022-05-20 73.10 75.50 73.10 74.70 0.0M
2022-05-19 72.60 73.90 72.60 73.90 0.0M
2022-05-18 74.80 74.80 73.20 74.00 0.0M
2022-05-17 74.00 74.00 73.00 74.00 0.0M
2022-05-16 74.20 74.50 74.00 74.00 0.0M
2022-05-13 75.80 75.80 73.90 75.20 0.0M
2022-05-12 75.30 75.40 74.00 74.40 0.0M
2022-05-11 74.00 76.50 74.00 75.30 0.0M
2022-05-10 77.00 77.40 77.00 77.00 0.0M
2022-05-09 78.00 78.00 76.20 77.60 0.0M
2022-05-06 77.80 77.80 77.60 77.60 0.0M
2022-05-05 76.90 77.60 76.90 77.60 0.0M
2022-05-04 77.50 77.50 76.00 76.80 0.0M
2022-05-03 77.00 77.50 77.00 77.50 0.0M
2022-04-29 78.80 78.80 77.70 78.00 0.0M
2022-04-27 77.80 78.00 77.20 77.50 0.0M
2022-04-26 78.20 78.20 78.00 78.20 0.0M
2022-04-25 78.00 78.50 77.90 78.40 0.0M
2022-04-22 77.90 78.80 77.90 78.60 0.0M
2022-04-21 78.60 78.60 78.30 78.40 0.0M
2022-04-20 78.50 78.80 78.30 78.80 0.0M
2022-04-19 79.10 79.10 78.00 79.00 0.0M
2022-04-18 79.00 79.00 78.20 79.00 0.0M
2022-04-15 79.40 79.40 78.80 79.00 0.0M
2022-04-14 79.30 79.30 78.80 79.20 0.0M
2022-04-13 78.80 79.40 78.70 79.30 0.0M
2022-04-12 78.70 78.80 78.20 78.80 0.0M
2022-04-11 79.70 79.70 78.30 78.70 0.0M
2022-04-08 79.80 80.40 79.70 79.70 0.0M
2022-04-07 80.50 80.70 79.80 79.80 0.0M
2022-04-06 79.90 80.90 79.80 80.90 0.0M
2022-04-01 80.30 81.00 79.70 80.40 0.0M
2022-03-31 79.30 79.90 79.00 79.90 0.0M
2022-03-30 79.80 80.00 79.40 80.00 0.0M
2022-03-29 78.50 79.80 78.00 79.70 0.0M
2022-03-28 80.00 80.30 78.20 79.90 0.0M
2022-03-25 80.40 81.00 80.30 80.70 0.0M
2022-03-24 80.50 80.90 80.00 80.90 0.0M
2022-03-23 80.60 81.40 80.10 80.70 0.0M
2022-03-22 81.30 81.30 80.00 80.60 0.0M
2022-03-21 79.60 82.00 79.30 81.30 0.0M
2022-03-18 78.30 79.60 78.30 78.70 0.0M
2022-03-17 78.10 78.70 77.80 78.30 0.0M
2022-03-16 79.50 80.00 78.00 78.10 0.0M
2022-03-15 79.60 79.90 79.10 79.60 0.0M
2022-03-14 80.50 81.00 79.40 79.40 0.0M
2022-03-11 81.00 81.00 79.70 80.00 0.0M
2022-03-10 81.90 83.50 79.60 81.00 0.0M
2022-03-09 83.80 84.00 79.00 81.10 0.0M
2022-03-08 82.00 83.60 77.10 83.60 0.0M
2022-03-07 76.00 76.00 76.00 76.00 0.0M
2022-03-04 69.10 69.30 68.70 69.10 0.0M
2022-03-03 69.30 69.30 68.90 68.90 0.0M
2022-03-02 69.00 69.00 68.90 68.90 0.0M
2022-03-01 69.00 69.20 69.00 69.10 0.0M
2022-02-25 68.40 68.40 67.90 68.40 0.0M
2022-02-24 68.30 68.50 67.60 67.60 0.0M
2022-02-23 68.70 69.70 68.50 69.70 0.0M
2022-02-22 69.00 69.00 68.50 68.50 0.0M
2022-02-21 69.70 69.80 69.50 69.50 0.0M
2022-02-18 69.70 69.70 69.70 69.70 0.0M
2022-02-17 69.50 69.80 69.50 69.80 0.0M
2022-02-16 68.70 69.70 68.70 69.60 0.0M
2022-02-15 68.70 68.70 68.50 68.50 0.0M
2022-02-14 68.50 68.80 68.50 68.50 0.0M
2022-02-11 69.10 69.10 69.00 69.00 0.0M
2022-02-10 69.20 69.20 69.00 69.20 0.0M
2022-02-09 68.90 69.30 68.90 68.90 0.0M
2022-02-08 69.30 69.30 69.10 69.30 0.0M
2022-02-07 69.00 69.50 68.40 69.50 0.0M
2022-01-26 68.50 69.20 68.30 69.20 0.0M
2022-01-25 69.00 69.40 68.50 69.40 0.0M
2022-01-24 69.00 69.10 69.00 69.00 0.0M
2022-01-21 68.90 69.20 68.50 69.10 0.0M
2022-01-20 69.00 69.70 69.00 69.40 0.0M
2022-01-19 68.70 68.90 68.30 68.90 0.0M
2022-01-18 68.70 69.00 68.50 69.00 0.0M
2022-01-17 68.30 68.70 68.10 68.70 0.0M
2022-01-14 68.00 68.60 68.00 68.50 0.0M
2022-01-13 68.90 69.00 68.50 68.60 0.0M
2022-01-12 69.10 69.10 69.10 69.10 0.0M
2022-01-11 68.80 68.90 68.50 68.90 0.0M
2022-01-10 68.60 69.10 68.40 68.60 0.0M
2022-01-07 69.10 69.10 68.50 68.50 0.0M
2022-01-06 68.70 69.10 68.50 69.00 0.0M
2022-01-05 68.80 68.90 68.10 68.90 0.0M
2022-01-04 69.60 69.60 68.90 68.90 0.0M
2022-01-03 69.50 69.50 69.20 69.20 0.0M