营邦

3693
🏛️ 中国台湾 →
238.00
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
2025-09-26 246.00 246.50 237.00 238.00 0.4M
2025-09-25 241.50 254.00 240.00 247.50 0.4M
2025-09-24 247.00 247.00 240.00 240.50 0.2M
2025-09-23 248.50 248.50 246.00 246.00 0.1M
2025-09-22 249.50 250.00 245.00 248.00 0.2M
2025-09-19 250.00 250.00 244.50 247.00 0.2M
2025-09-18 243.00 246.50 242.50 245.00 0.1M
2025-09-17 244.50 245.50 241.50 243.00 0.1M
2025-09-16 248.00 248.00 243.00 244.50 0.1M
2025-09-15 252.00 253.50 244.00 245.00 0.2M
2025-09-12 244.00 257.50 244.00 251.50 0.6M
2025-09-11 244.00 244.00 240.00 240.50 0.3M
2025-09-10 245.00 248.00 239.50 241.00 0.7M
2025-09-09 251.50 254.00 243.50 244.00 0.6M
2025-09-08 263.00 263.00 258.00 259.00 0.1M
2025-09-05 257.00 262.50 257.00 262.00 0.2M
2025-09-04 253.50 255.50 253.50 255.50 0.1M
2025-09-03 247.00 253.00 247.00 251.50 0.2M
2025-09-02 257.00 258.50 247.50 249.50 0.4M
2025-09-01 268.00 268.00 251.50 255.50 0.5M
2025-08-29 273.00 273.00 269.00 269.00 0.3M
2025-08-28 275.00 276.00 270.50 273.00 0.4M
2025-08-27 278.00 281.00 275.50 280.50 0.6M
2025-08-26 275.00 277.50 272.00 275.00 0.3M
2025-08-25 277.50 277.50 271.50 272.00 0.3M
2025-08-22 269.00 273.00 268.00 273.00 0.2M
2025-08-21 270.00 271.50 268.00 269.00 0.2M
2025-08-20 276.00 277.00 268.00 268.00 0.5M
2025-08-19 275.50 278.50 274.50 275.00 0.3M
2025-08-18 283.00 284.00 275.50 275.50 0.8M
2025-08-15 290.00 290.00 285.00 285.00 0.3M
2025-08-14 286.00 290.50 286.00 287.50 0.3M
2025-08-13 286.00 292.00 283.00 286.00 0.9M
2025-08-12 293.00 294.50 290.00 293.50 0.4M
2025-08-11 300.00 300.00 287.00 293.00 0.8M
2025-08-08 299.50 304.00 295.50 300.00 2.0M
2025-08-07 329.50 330.00 326.00 327.50 0.4M
2025-08-06 331.00 333.00 325.00 326.00 0.4M
2025-08-05 327.00 332.00 323.50 329.00 0.6M
2025-08-04 319.00 327.50 319.00 321.50 0.4M
2025-08-01 313.50 321.50 311.00 320.00 0.3M
2025-07-31 321.00 323.50 318.50 319.50 0.3M
2025-07-30 326.00 326.50 318.50 320.00 0.3M
2025-07-29 331.50 336.00 322.50 323.50 0.8M
2025-07-28 333.00 333.50 327.50 330.50 0.7M
2025-07-25 319.00 333.00 319.00 329.00 1.9M
2025-07-24 315.00 318.50 311.00 317.00 0.3M
2025-07-23 310.00 314.50 310.00 313.50 0.2M
2025-07-22 325.00 325.00 309.00 309.50 0.7M
2025-07-21 328.50 328.50 322.50 323.50 0.2M
2025-07-18 334.00 334.00 324.00 325.00 0.6M
2025-07-17 315.00 333.00 315.00 329.00 0.9M
2025-07-16 318.50 321.00 313.50 313.50 0.5M
2025-07-15 311.00 314.00 311.00 312.50 0.2M
2025-07-14 320.00 320.00 310.50 310.50 0.5M
2025-07-11 321.00 322.50 318.00 320.50 0.3M
2025-07-10 323.00 325.50 320.00 320.00 0.3M
2025-07-09 326.00 326.50 322.00 323.00 0.4M
2025-07-08 319.00 328.50 317.00 325.50 0.4M
2025-07-07 317.50 324.00 315.00 321.00 0.3M
2025-07-04 327.00 328.00 320.00 320.00 0.4M
2025-07-03 331.00 332.50 323.50 325.00 0.6M
2025-07-02 333.00 335.50 329.00 329.00 0.4M
2025-07-01 334.00 336.00 330.50 330.50 0.3M
2025-06-30 337.50 338.00 331.00 331.00 0.6M
2025-06-27 348.50 348.50 335.00 336.00 1.3M
2025-06-26 353.00 367.00 346.00 346.00 3.9M
2025-06-25 336.00 343.50 332.00 341.00 2.0M
2025-06-24 338.00 340.00 332.00 333.00 1.4M
2025-06-23 334.00 347.00 331.50 333.50 2.8M
2025-06-20 325.50 342.00 324.00 339.00 3.2M
2025-06-19 329.50 337.00 322.00 328.50 2.5M
2025-06-18 307.00 329.50 304.00 324.00 2.5M
2025-06-17 294.00 314.00 294.00 305.00 1.2M
2025-06-16 289.00 293.00 283.50 292.00 0.3M
2025-06-13 291.50 293.50 289.00 289.00 0.4M
2025-06-12 294.00 295.50 291.50 293.50 0.3M
2025-06-11 291.50 294.50 291.50 294.00 0.6M
2025-06-10 294.50 297.00 289.00 291.50 2.0M
2025-06-09 319.00 320.00 314.50 320.00 0.3M
2025-06-06 328.00 328.00 316.00 316.50 0.5M
2025-06-05 325.00 327.50 322.00 323.50 0.2M
2025-06-04 318.00 328.00 318.00 326.00 0.5M
2025-06-03 316.00 321.50 314.50 315.50 0.3M
2025-06-02 321.50 322.50 312.00 312.50 0.6M
2025-05-29 329.50 329.50 320.00 325.50 0.4M
2025-05-28 326.00 336.00 320.50 322.50 1.1M
2025-05-27 330.50 332.00 321.00 321.00 0.4M
2025-05-26 329.50 336.00 326.00 329.50 0.5M
2025-05-23 334.50 337.00 329.50 329.50 0.5M
2025-05-22 331.00 332.50 327.00 331.50 0.3M
2025-05-21 330.00 339.50 329.50 333.00 0.8M
2025-05-20 328.00 330.50 326.00 326.00 0.3M
2025-05-19 336.00 336.00 323.50 324.50 0.4M
2025-05-16 337.00 339.00 333.00 334.50 0.7M
2025-05-15 335.00 345.00 333.00 338.00 1.9M
2025-05-14 321.00 333.00 317.00 333.00 1.4M
2025-05-13 306.50 308.00 302.00 303.00 0.3M
2025-05-12 295.00 298.00 293.50 298.00 0.5M
2025-05-09 292.50 295.00 290.00 293.00 1.1M
2025-05-08 306.00 311.50 305.00 309.50 0.2M
2025-05-07 304.00 306.00 301.00 303.00 0.2M
2025-05-06 297.50 303.50 297.50 302.00 0.3M
2025-05-05 316.00 316.00 287.50 299.00 0.8M
2025-05-02 298.00 316.50 298.00 313.50 0.7M
2025-04-30 300.00 302.00 293.00 295.00 0.3M
2025-04-29 293.00 303.00 291.50 303.00 0.3M
2025-04-28 298.50 298.50 292.00 292.50 0.2M
2025-04-25 289.00 295.00 288.00 292.50 0.4M
2025-04-24 284.50 286.00 280.50 281.50 0.2M
2025-04-23 275.00 282.50 275.00 281.50 0.3M
2025-04-22 270.00 273.00 262.50 265.00 0.4M
2025-04-21 288.00 291.50 269.00 269.00 0.5M
2025-04-18 283.00 289.00 281.00 286.50 0.3M
2025-04-17 273.50 281.00 269.00 280.00 0.3M
2025-04-16 275.50 281.50 272.50 273.00 0.3M
2025-04-15 273.00 282.50 271.50 279.50 0.3M
2025-04-14 270.00 282.00 266.00 271.50 0.6M
2025-04-11 241.50 260.00 227.00 260.00 0.7M
2025-04-10 251.50 251.50 245.00 251.50 0.3M
2025-04-09 232.50 240.00 229.00 229.00 1.0M
2025-04-08 254.00 254.00 254.00 254.00 0.3M
2025-04-07 282.00 282.00 282.00 282.00 0.0M
2025-04-02 314.00 314.50 310.00 313.00 0.2M
2025-04-01 306.00 314.00 304.50 312.00 0.2M
2025-03-31 310.00 315.50 303.00 303.00 0.7M
2025-03-28 337.50 337.50 321.00 323.50 0.6M
2025-03-27 337.00 337.00 333.00 334.00 0.3M
2025-03-26 339.00 342.50 339.00 340.50 0.2M
2025-03-25 341.00 343.50 338.00 339.00 0.2M
2025-03-24 350.50 350.50 339.00 339.00 0.0M
2025-03-21 347.50 350.50 346.00 348.50 0.2M
2025-03-20 345.00 351.00 345.00 347.50 0.4M
2025-03-19 356.00 356.00 340.00 342.00 0.6M
2025-03-18 340.00 353.00 340.00 351.00 0.6M
2025-03-17 344.00 344.50 338.00 339.00 0.5M
2025-03-14 363.00 363.00 336.50 339.50 2.5M
2025-03-13 382.00 385.00 371.50 372.00 0.8M
2025-03-12 373.00 379.50 373.00 374.50 0.4M
2025-03-11 372.00 373.50 363.50 370.50 0.6M
2025-03-10 385.00 388.50 379.00 379.00 0.8M
2025-03-07 382.50 387.50 376.50 377.50 0.6M
2025-03-06 381.50 388.50 379.00 384.00 1.1M
2025-03-05 371.50 382.00 368.00 378.00 0.6M
2025-03-04 355.00 372.00 349.00 370.00 0.6M
2025-03-03 365.00 368.00 361.00 362.50 0.6M
2025-02-27 380.00 385.00 371.50 371.50 0.0M
2025-02-26 373.50 379.50 370.50 377.00 0.0M
2025-02-25 377.00 378.00 370.00 371.00 0.0M
2025-02-24 378.00 381.00 376.50 379.00 0.0M
2025-02-21 376.00 383.00 375.50 381.50 0.0M
2025-02-20 373.00 375.50 371.00 373.00 0.0M
2025-02-19 375.50 378.00 372.00 372.00 0.0M
2025-02-18 375.50 385.00 373.00 376.50 0.0M
2025-02-17 373.50 375.50 371.00 373.50 0.0M
2025-02-14 375.00 375.50 371.00 371.50 0.0M
2025-02-13 378.00 380.00 371.50 374.50 0.0M
2025-02-12 365.00 391.00 362.00 378.50 0.0M
2025-02-11 357.00 358.00 350.00 358.00 0.0M
2025-02-10 353.00 357.50 348.50 350.00 0.0M
2025-02-07 334.00 345.00 334.00 341.50 0.0M
2025-02-06 338.50 341.00 333.00 334.00 0.0M
2025-02-05 334.50 341.50 333.00 337.00 0.0M
2025-02-04 334.00 334.00 326.00 331.50 0.0M
2025-02-03 330.50 334.00 325.00 330.50 0.0M
2025-01-22 333.00 344.00 332.50 344.00 0.0M
2025-01-21 334.50 336.00 330.00 331.00 0.0M
2025-01-20 330.00 335.00 329.00 334.50 0.0M
2025-01-17 325.00 331.50 325.00 329.00 0.0M
2025-01-16 323.00 326.50 322.50 323.50 0.0M
2025-01-15 321.00 323.00 318.50 318.50 0.0M
2025-01-14 315.00 322.50 312.00 321.00 0.0M
2025-01-13 335.50 335.50 312.50 314.50 0.0M
2025-01-10 331.50 338.00 331.50 335.00 0.3M
2025-01-09 338.50 339.00 330.00 330.50 0.0M
2025-01-08 331.00 341.50 330.50 336.00 0.0M
2025-01-07 332.50 334.00 330.50 331.00 0.0M
2025-01-06 325.00 331.50 323.00 330.00 0.0M
2025-01-03 326.00 328.00 323.00 323.50 0.1M
2025-01-02 327.00 331.00 325.00 325.00 0.0M