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
2023-12-29 167.50 169.50 166.00 169.00 0.0M
2023-12-28 168.50 168.50 167.00 167.50 0.0M
2023-12-27 168.00 171.00 168.00 168.50 0.0M
2023-12-26 167.50 168.00 165.50 167.00 0.0M
2023-12-25 168.00 169.00 167.00 167.00 0.0M
2023-12-22 173.50 173.50 168.00 168.00 0.0M
2023-12-21 169.50 172.00 167.50 170.50 0.0M
2023-12-20 171.50 173.50 171.00 173.00 0.0M
2023-12-19 173.50 173.50 169.50 171.50 0.0M
2023-12-18 173.00 175.50 172.50 173.00 0.0M
2023-12-15 176.00 177.00 174.00 174.00 0.0M
2023-12-14 176.50 177.50 173.00 174.50 0.0M
2023-12-13 178.00 178.50 175.00 175.50 0.0M
2023-12-12 179.00 182.00 177.50 178.00 0.0M
2023-12-11 181.50 181.50 175.50 179.00 0.0M
2023-12-08 184.50 186.00 181.50 181.50 0.0M
2023-12-07 181.00 185.50 180.50 183.00 0.0M
2023-12-06 186.50 189.00 174.00 180.50 0.0M
2023-12-05 172.00 189.00 170.50 185.00 0.0M
2023-12-04 174.50 174.50 171.50 172.00 0.0M
2023-12-01 171.00 173.00 170.00 173.00 0.0M
2023-11-30 168.50 172.00 168.00 170.00 0.0M
2023-11-29 164.50 170.00 164.50 168.50 0.0M
2023-11-28 164.00 166.00 163.50 165.50 0.0M
2023-11-27 167.50 168.00 163.00 163.00 0.0M
2023-11-24 169.50 172.00 167.00 167.00 0.0M
2023-11-23 162.50 165.00 161.00 165.00 0.0M
2023-11-22 161.00 162.50 160.50 162.00 0.0M
2023-11-21 162.00 162.00 161.00 161.50 0.0M
2023-11-20 161.00 162.50 159.50 160.00 0.0M
2023-11-17 161.50 162.50 158.50 160.50 0.0M
2023-11-16 160.00 162.50 160.00 161.00 0.0M
2023-11-15 160.00 161.00 159.00 160.00 0.0M
2023-11-14 160.00 160.00 158.50 159.00 0.0M
2023-11-13 157.50 159.00 157.00 158.50 0.0M
2023-11-10 163.00 163.00 159.00 159.50 0.0M
2023-11-09 161.00 162.00 160.00 161.00 0.0M
2023-11-08 159.00 163.50 159.00 160.50 0.0M
2023-11-07 161.00 163.50 161.00 162.00 0.0M
2023-11-06 159.50 162.00 159.50 161.00 0.0M
2023-11-03 162.00 162.00 159.00 159.50 0.0M
2023-11-02 157.00 161.00 156.50 160.50 0.0M
2023-11-01 165.50 165.50 156.00 156.00 0.0M
2023-10-31 169.00 169.00 163.00 165.50 0.0M
2023-10-30 169.00 172.00 167.50 169.00 0.0M
2023-10-27 170.00 170.00 167.00 169.00 0.0M
2023-10-26 170.00 172.50 168.00 170.00 0.0M
2023-10-25 174.00 176.50 171.50 171.50 0.0M
2023-10-24 173.50 174.00 172.50 174.00 0.0M
2023-10-23 174.00 175.00 172.00 174.00 0.0M
2023-10-20 176.50 177.50 173.00 177.00 0.0M
2023-10-19 179.00 179.50 177.00 179.00 0.0M
2023-10-18 179.00 179.50 175.00 179.50 0.0M
2023-10-17 179.00 181.50 177.50 180.50 0.0M
2023-10-16 182.50 182.50 177.50 177.50 0.0M
2023-10-13 178.50 182.50 178.50 182.00 0.0M
2023-10-12 183.00 184.00 177.00 178.50 0.0M
2023-10-11 177.50 184.00 176.00 180.50 0.0M
2023-10-06 175.00 177.00 174.00 174.00 0.0M
2023-10-05 172.50 176.00 171.50 176.00 0.0M
2023-10-04 174.00 174.00 171.00 172.50 0.0M
2023-10-03 172.00 175.00 172.00 174.00 0.0M
2023-10-02 173.00 175.50 173.00 174.50 0.0M
2023-09-28 172.00 173.00 172.00 173.00 0.0M
2023-09-27 171.50 172.50 171.50 172.00 0.0M
2023-09-26 174.50 174.50 170.50 171.50 0.0M
2023-09-25 173.00 174.00 171.50 172.00 0.0M
2023-09-22 173.50 173.50 170.50 172.00 0.0M
2023-09-21 173.00 175.00 172.00 173.50 0.0M
2023-09-20 175.50 175.50 173.50 173.50 0.0M
2023-09-19 179.50 179.50 175.00 176.50 0.0M
2023-09-18 176.50 179.00 176.50 178.00 0.0M
2023-09-15 176.50 177.50 175.00 177.00 0.0M
2023-09-14 175.00 177.00 172.50 177.00 0.0M
2023-09-13 171.00 176.00 168.50 175.00 0.0M
2023-09-12 170.00 171.00 169.00 171.00 0.0M
2023-09-11 171.00 173.00 169.00 170.00 0.0M
2023-09-08 172.00 173.00 170.50 172.50 0.0M
2023-09-07 170.00 172.00 168.00 172.00 0.0M
2023-09-06 175.00 179.00 170.00 170.00 0.0M
2023-09-05 165.00 171.50 165.00 169.00 0.0M
2023-09-04 162.50 168.00 162.50 165.00 0.0M
2023-09-01 159.00 164.00 159.00 163.50 0.0M
2023-08-31 159.50 159.50 158.50 159.50 0.0M
2023-08-30 158.00 159.50 158.00 159.50 0.0M
2023-08-29 157.50 158.50 157.00 157.50 0.0M
2023-08-28 160.00 160.50 158.00 159.00 0.0M
2023-08-25 161.50 161.50 160.50 161.00 0.0M
2023-08-24 163.00 164.00 161.00 161.50 0.0M
2023-08-23 160.50 162.50 160.50 162.50 0.0M
2023-08-22 162.50 163.00 160.50 161.00 0.0M
2023-08-21 163.00 166.50 160.00 162.00 0.0M
2023-08-18 161.00 163.00 160.50 162.00 0.0M
2023-08-17 162.00 163.00 158.00 162.50 0.0M
2023-08-16 161.50 162.50 160.00 162.00 0.0M
2023-08-15 163.50 164.00 162.00 164.00 0.0M
2023-08-14 168.00 168.00 160.00 163.00 0.0M
2023-08-11 169.50 171.00 168.50 168.50 0.0M
2023-08-10 172.00 172.00 168.00 169.50 0.0M
2023-08-09 172.00 174.00 171.00 173.00 0.0M
2023-08-08 172.50 176.00 171.00 171.50 0.0M
2023-08-07 170.50 172.00 169.00 171.50 0.0M
2023-08-04 167.00 172.50 164.00 170.50 0.0M
2023-08-02 174.50 174.50 166.50 167.00 0.0M
2023-08-01 170.00 171.50 166.50 170.00 0.0M
2023-07-31 170.00 174.00 169.00 170.00 0.0M
2023-07-28 167.50 170.00 164.00 170.00 0.0M
2023-07-27 169.00 171.50 166.50 169.00 0.0M
2023-07-26 169.00 175.00 168.50 169.00 0.0M
2023-07-25 167.50 172.50 167.50 169.00 0.0M
2023-07-24 167.50 168.00 164.50 168.00 0.0M
2023-07-21 170.50 170.50 165.50 168.00 0.0M
2023-07-20 167.00 174.50 167.00 172.00 0.0M
2023-07-19 164.50 169.00 164.50 167.00 0.0M
2023-07-18 167.00 167.00 162.00 164.50 0.0M
2023-07-17 168.50 170.00 166.50 167.00 0.0M
2023-07-14 167.50 169.50 164.00 168.50 0.0M
2023-07-13 163.50 169.00 160.00 167.00 0.0M
2023-07-12 163.00 163.00 154.00 161.00 0.0M
2023-07-11 174.00 179.50 165.00 166.50 0.0M
2023-07-10 186.00 188.50 183.00 183.00 0.0M
2023-07-07 189.00 189.00 180.00 186.00 0.0M
2023-07-06 196.00 196.00 193.00 193.00 0.0M
2023-07-05 192.00 197.00 190.00 195.00 0.0M
2023-07-04 195.50 195.50 189.50 192.50 0.0M
2023-07-03 190.50 194.00 188.00 193.00 0.0M
2023-06-30 199.50 199.50 193.00 196.00 0.0M
2023-06-29 195.00 198.00 194.50 196.00 0.0M
2023-06-28 198.50 199.00 192.00 193.00 0.0M
2023-06-27 196.50 202.00 195.00 195.00 0.0M
2023-06-26 212.00 212.00 201.00 201.00 0.0M
2023-06-21 208.50 214.00 205.00 211.50 0.0M
2023-06-20 209.50 215.00 200.50 205.50 0.0M
2023-06-19 200.00 217.00 200.00 211.50 0.0M
2023-06-16 199.00 205.00 196.00 203.00 0.0M
2023-06-15 191.50 199.50 189.50 199.50 0.0M
2023-06-14 186.00 192.00 186.00 191.00 0.0M
2023-06-13 176.00 187.00 175.50 185.00 0.0M
2023-06-12 188.50 189.00 175.50 176.00 0.0M
2023-06-09 193.00 194.00 188.00 190.00 0.0M
2023-06-08 198.50 198.50 189.50 190.50 0.0M
2023-06-07 194.00 204.50 193.00 197.00 0.0M
2023-06-06 198.00 210.00 191.50 191.50 0.0M
2023-06-05 189.50 194.00 187.00 191.50 0.0M
2023-06-02 190.00 190.00 187.00 188.00 0.0M
2023-06-01 193.00 194.00 187.50 188.50 0.0M
2023-05-31 191.00 196.00 188.50 193.00 0.0M
2023-05-30 191.50 192.50 187.50 188.50 0.0M
2023-05-29 187.00 195.00 185.50 191.50 0.0M
2023-05-26 187.50 189.50 186.00 186.50 0.0M
2023-05-25 186.50 189.00 184.50 186.50 0.0M
2023-05-24 193.00 193.50 185.00 186.50 0.0M
2023-05-23 195.00 198.00 192.00 192.50 0.0M
2023-05-22 186.00 196.00 185.00 194.00 0.0M
2023-05-19 188.50 191.00 183.00 184.00 0.0M
2023-05-18 192.00 195.00 187.00 188.50 0.0M
2023-05-17 187.00 190.00 183.00 189.00 0.0M
2023-05-16 185.00 196.00 184.50 187.00 0.0M
2023-05-15 201.00 201.00 183.50 183.50 0.0M
2023-05-12 178.50 195.00 172.50 195.00 0.0M
2023-05-11 186.50 197.50 175.50 177.50 0.0M
2023-05-10 175.50 180.50 174.50 180.50 0.0M
2023-05-09 185.00 185.00 164.50 164.50 0.0M
2023-05-08 177.00 182.50 176.50 182.50 0.0M
2023-05-05 159.00 172.50 157.00 166.00 0.0M
2023-05-04 160.00 160.00 156.50 157.50 0.0M
2023-05-03 161.00 161.50 156.50 160.00 0.0M
2023-05-02 160.50 164.50 157.50 163.50 0.0M
2023-04-28 154.50 160.00 152.50 158.50 0.0M
2023-04-27 149.00 155.00 148.00 151.00 0.0M
2023-04-26 144.50 150.50 144.50 148.00 0.0M
2023-04-25 156.00 156.00 146.50 147.50 0.0M
2023-04-24 157.50 158.50 152.00 154.50 0.0M
2023-04-21 152.50 158.00 147.00 156.00 0.0M
2023-04-20 156.00 158.50 150.00 150.00 0.0M
2023-04-19 150.50 162.00 150.50 155.50 0.0M
2023-04-18 158.50 163.00 149.00 150.00 0.0M
2023-04-17 160.00 168.00 154.00 158.50 0.0M
2023-04-14 148.00 156.50 145.50 156.50 0.0M
2023-04-13 147.50 154.50 140.50 142.50 0.0M
2023-04-12 142.50 154.00 138.50 146.00 0.0M
2023-04-11 137.00 140.50 136.00 140.50 0.0M
2023-04-10 128.00 128.00 128.00 128.00 0.0M
2023-04-07 116.00 117.50 114.50 116.50 0.0M
2023-04-06 114.00 117.00 113.00 116.00 0.0M
2023-03-31 110.50 113.00 110.00 113.00 0.0M
2023-03-30 108.00 109.50 106.50 109.50 0.0M
2023-03-29 107.50 110.00 104.50 106.50 0.0M
2023-03-28 113.50 113.50 107.50 107.50 0.0M
2023-03-27 116.00 116.00 113.00 113.50 0.0M
2023-03-24 115.00 115.00 114.00 115.00 0.0M
2023-03-23 111.50 115.00 111.50 114.00 0.0M
2023-03-22 114.00 118.50 113.50 114.00 0.0M
2023-03-21 114.00 116.00 111.00 113.50 0.0M
2023-03-20 105.50 115.00 105.50 113.00 0.0M
2023-03-17 104.00 107.50 103.00 105.50 0.0M
2023-03-16 104.50 106.00 100.00 104.00 0.0M
2023-03-15 106.00 109.00 104.00 106.00 0.0M
2023-03-14 108.00 110.50 103.00 106.00 0.0M
2023-03-13 101.00 111.00 100.50 110.00 0.0M
2023-03-10 99.10 103.00 98.20 101.00 0.0M
2023-03-09 97.50 99.60 97.50 98.60 0.0M
2023-03-08 94.90 97.90 94.80 97.90 0.0M
2023-03-07 92.80 96.20 92.70 95.50 0.0M
2023-03-06 91.10 93.10 91.10 92.80 0.0M
2023-03-03 90.50 91.00 90.00 90.10 0.0M
2023-03-02 90.80 90.80 89.00 90.30 0.0M
2023-03-01 88.40 90.00 88.40 89.50 0.0M
2023-02-24 90.00 91.00 87.70 87.90 0.0M
2023-02-23 87.90 91.00 87.90 90.90 0.0M
2023-02-22 84.20 86.80 84.20 86.80 0.0M
2023-02-21 84.00 85.30 84.00 84.60 0.0M
2023-02-20 83.30 83.70 83.30 83.60 0.0M
2023-02-17 82.20 83.20 82.20 83.00 0.0M
2023-02-16 82.20 82.40 82.20 82.30 0.0M
2023-02-15 82.20 82.20 81.70 82.00 0.0M
2023-02-14 82.00 82.10 81.90 81.90 0.0M
2023-02-13 81.50 81.90 81.20 81.90 0.0M
2023-02-10 82.00 82.00 81.20 81.50 0.0M
2023-02-09 81.80 82.00 81.80 82.00 0.0M
2023-02-08 81.50 82.10 81.50 81.80 0.0M
2023-02-07 81.30 81.50 80.80 81.50 0.0M
2023-02-06 80.70 81.20 80.70 81.00 0.0M
2023-02-03 80.60 80.70 80.10 80.70 0.0M
2023-02-02 80.60 80.80 80.00 80.80 0.0M
2023-02-01 80.20 81.30 80.00 80.40 0.0M
2023-01-31 80.00 80.00 80.00 80.00 0.0M
2023-01-30 79.70 80.90 79.70 80.00 0.0M
2023-01-17 79.50 79.70 79.40 79.40 0.0M
2023-01-16 79.50 79.60 79.50 79.50 0.0M
2023-01-13 78.80 79.50 78.80 79.30 0.0M
2023-01-12 79.00 79.50 79.00 79.40 0.0M
2023-01-11 79.00 79.40 79.00 79.40 0.0M
2023-01-10 79.40 79.40 78.80 79.40 0.0M
2023-01-09 79.40 79.40 78.80 79.10 0.0M
2023-01-06 77.00 78.70 76.80 78.60 0.0M
2023-01-05 78.50 78.80 78.00 78.80 0.0M
2023-01-04 78.20 78.50 78.10 78.50 0.0M
2023-01-03 79.00 79.00 78.50 78.70 0.0M