中美实

4702
🏛️ 中国台湾 →
9.95
最后更新: 2025-10-01
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 14.30 14.35 14.10 14.30 0.0M
2021-12-29 14.15 14.40 14.10 14.20 0.0M
2021-12-28 14.25 14.30 14.00 14.10 0.0M
2021-12-27 13.95 14.25 13.95 14.20 0.0M
2021-12-24 14.00 14.00 13.90 13.95 0.0M
2021-12-23 14.00 14.10 13.95 13.95 0.0M
2021-12-22 13.95 14.25 13.95 14.00 0.0M
2021-12-21 13.75 14.20 13.65 13.95 0.0M
2021-12-20 13.85 14.00 13.70 13.70 0.0M
2021-12-17 13.95 13.95 13.75 13.85 0.0M
2021-12-16 13.90 14.10 13.85 13.90 0.0M
2021-12-15 13.60 13.90 13.60 13.65 0.0M
2021-12-14 13.90 13.90 13.60 13.60 0.0M
2021-12-13 14.05 14.20 13.85 13.85 0.0M
2021-12-10 14.05 14.15 13.85 13.95 0.0M
2021-12-09 14.25 14.40 14.05 14.05 0.0M
2021-12-08 14.40 14.40 14.15 14.25 0.0M
2021-12-07 14.05 14.60 14.05 14.05 0.0M
2021-12-06 13.90 14.10 13.75 14.00 0.0M
2021-12-03 13.85 14.20 13.85 13.90 0.0M
2021-12-02 14.05 14.20 13.85 13.85 0.0M
2021-12-01 13.95 14.35 13.95 14.10 0.0M
2021-11-30 14.00 14.45 14.00 14.20 0.0M
2021-11-29 13.95 14.10 13.50 14.00 0.0M
2021-11-26 15.00 15.00 14.15 14.15 0.0M
2021-11-25 15.15 15.15 14.90 14.90 0.0M
2021-11-24 14.75 15.20 14.75 15.00 0.0M
2021-11-23 15.10 15.60 14.85 14.85 0.0M
2021-11-22 15.30 15.30 14.90 14.90 0.0M
2021-11-19 15.25 15.45 14.90 15.00 0.0M
2021-11-18 14.60 15.30 14.60 15.05 0.0M
2021-11-17 14.65 14.80 14.55 14.60 0.0M
2021-11-16 14.65 14.85 14.45 14.55 0.0M
2021-11-15 14.60 14.80 14.35 14.50 0.0M
2021-11-12 15.20 15.20 14.50 14.50 0.0M
2021-11-11 15.30 15.50 14.95 15.05 0.0M
2021-11-10 15.45 15.85 15.20 15.25 0.0M
2021-11-09 15.20 15.95 14.95 15.30 0.0M
2021-11-08 15.50 16.05 15.00 15.00 0.0M
2021-11-05 14.70 15.95 14.70 15.45 0.0M
2021-11-04 14.70 15.30 14.60 14.60 0.0M
2021-11-03 14.75 14.75 14.50 14.50 0.0M
2021-11-02 14.85 14.95 14.45 14.45 0.0M
2021-11-01 15.15 15.15 14.65 14.70 0.0M
2021-10-29 14.80 15.05 14.70 14.90 0.0M
2021-10-28 14.70 14.85 14.40 14.50 0.0M
2021-10-27 14.65 14.90 14.50 14.65 0.0M
2021-10-26 14.95 16.40 14.55 14.55 0.0M
2021-10-25 14.55 15.30 14.20 14.95 0.0M
2021-10-22 14.65 14.80 14.10 14.20 0.0M
2021-10-21 15.10 15.25 14.60 14.65 0.0M
2021-10-20 15.00 15.30 14.85 15.15 0.0M
2021-10-19 15.05 15.40 14.55 15.25 0.0M
2021-10-18 15.00 15.80 14.75 15.00 0.0M
2021-10-15 14.55 15.00 14.15 14.65 0.0M
2021-10-14 15.00 16.05 14.10 14.60 0.0M
2021-10-13 13.45 14.60 13.30 14.60 0.0M
2021-10-12 13.25 13.95 13.05 13.30 0.0M
2021-10-08 13.70 13.85 13.40 13.50 0.0M
2021-10-07 13.50 14.10 13.45 13.65 0.0M
2021-10-06 13.55 13.80 13.25 13.25 0.0M
2021-10-05 13.00 13.60 12.70 13.45 0.0M
2021-10-04 13.80 14.00 13.10 13.20 0.0M
2021-10-01 14.55 14.70 13.70 13.70 0.0M
2021-09-30 14.85 14.95 14.55 14.75 0.0M
2021-09-29 15.00 15.10 14.50 14.55 0.0M
2021-09-28 14.75 15.15 14.65 15.15 0.0M
2021-09-27 14.80 15.40 14.65 14.95 0.0M
2021-09-24 14.70 14.80 14.35 14.55 0.0M
2021-09-23 14.80 15.10 14.30 14.60 0.0M
2021-09-22 14.30 15.45 14.30 14.70 0.0M
2021-09-17 16.65 16.70 15.30 15.30 0.0M
2021-09-16 17.40 18.35 16.75 16.95 0.0M
2021-09-15 15.55 16.70 15.50 16.70 0.0M
2021-09-14 14.05 15.20 14.00 15.20 0.0M
2021-09-13 14.00 14.00 13.75 13.85 0.0M
2021-09-10 14.25 14.25 13.80 13.90 0.0M
2021-09-09 13.75 14.65 13.50 14.15 0.0M
2021-09-08 13.35 14.50 13.35 14.30 0.0M
2021-09-07 13.35 13.55 13.15 13.20 0.0M
2021-09-06 14.20 14.55 13.30 13.30 0.0M
2021-09-03 14.20 14.70 14.00 14.25 0.0M
2021-09-02 13.65 15.05 13.65 14.25 0.0M
2021-09-01 13.70 14.90 13.60 13.70 0.0M
2021-08-31 13.40 13.95 13.30 13.55 0.0M
2021-08-30 12.95 14.20 12.95 13.65 0.0M
2021-08-27 13.20 13.30 12.95 12.95 0.0M
2021-08-26 13.20 13.35 13.00 13.00 0.0M
2021-08-25 13.20 13.30 12.80 12.95 0.0M
2021-08-24 13.00 13.30 12.80 12.85 0.0M
2021-08-23 12.65 12.95 12.65 12.85 0.0M
2021-08-20 12.40 13.10 12.40 12.60 0.0M
2021-08-19 12.85 12.90 12.25 12.40 0.0M
2021-08-18 12.15 13.05 12.15 12.70 0.0M
2021-08-17 12.35 12.60 12.20 12.20 0.0M
2021-08-16 12.55 12.80 12.25 12.35 0.0M
2021-08-13 12.95 12.95 12.70 12.70 0.0M
2021-08-12 12.75 13.15 12.75 12.90 0.0M
2021-08-11 13.60 13.60 12.55 12.75 0.0M
2021-08-10 14.40 14.60 13.65 13.65 0.0M
2021-08-09 14.95 15.75 14.50 14.50 0.0M
2021-08-06 14.80 15.15 14.75 14.95 0.0M
2021-08-05 14.40 15.30 14.30 14.75 0.0M
2021-08-04 14.50 14.85 14.15 14.40 0.0M
2021-08-03 14.30 14.45 14.25 14.30 0.0M
2021-08-02 14.25 14.45 14.15 14.40 0.0M
2021-07-30 14.30 14.70 14.25 14.25 0.0M
2021-07-29 14.35 14.70 14.35 14.45 0.0M
2021-07-28 14.55 14.90 13.60 14.15 0.0M
2021-07-27 14.70 14.75 14.45 14.55 0.0M
2021-07-26 14.75 14.90 14.55 14.70 0.0M
2021-07-23 15.15 15.25 14.55 14.65 0.0M
2021-07-22 14.30 15.40 14.15 15.05 0.0M
2021-07-21 14.55 14.80 14.00 14.00 0.0M
2021-07-20 14.60 14.90 14.50 14.50 0.0M
2021-07-19 14.75 15.00 14.65 14.90 0.0M
2021-07-16 14.60 14.90 14.55 14.80 0.0M
2021-07-15 14.50 15.45 14.45 14.60 0.0M
2021-07-14 14.65 15.10 14.35 14.40 0.0M
2021-07-13 15.30 15.55 14.20 14.45 0.0M
2021-07-12 15.20 16.20 15.20 15.20 0.0M
2021-07-09 15.20 15.30 14.75 14.95 0.0M
2021-07-08 14.85 15.55 14.50 15.30 0.0M
2021-07-07 14.70 14.90 14.55 14.75 0.0M
2021-07-06 14.85 15.00 14.50 14.80 0.0M
2021-07-05 14.85 15.00 14.35 14.55 0.0M
2021-07-02 15.10 15.25 14.05 14.50 0.0M
2021-07-01 13.75 15.05 13.75 15.05 0.0M
2021-06-30 13.65 13.75 13.55 13.70 0.0M
2021-06-29 13.80 13.95 13.50 13.50 0.0M
2021-06-28 13.85 14.00 13.75 13.80 0.0M
2021-06-25 13.95 13.95 13.75 13.75 0.0M
2021-06-24 13.75 13.95 13.75 13.80 0.0M
2021-06-23 13.95 13.95 13.60 13.70 0.0M
2021-06-22 14.10 14.25 13.80 13.85 0.0M
2021-06-21 14.05 14.60 13.80 13.80 0.0M
2021-06-18 14.15 14.35 14.05 14.25 0.0M
2021-06-17 13.95 14.45 13.80 14.25 0.0M
2021-06-16 13.95 14.00 13.80 13.80 0.0M
2021-06-15 14.00 14.10 13.85 13.95 0.0M
2021-06-11 14.00 14.15 13.60 13.80 0.0M
2021-06-10 14.00 14.30 13.85 14.15 0.0M
2021-06-09 14.15 14.30 13.85 13.85 0.0M
2021-06-08 13.95 14.45 13.85 14.05 0.0M
2021-06-07 14.45 14.45 13.80 13.90 0.0M
2021-06-04 14.70 14.80 14.35 14.35 0.0M
2021-06-03 14.25 14.65 14.20 14.60 0.0M
2021-06-02 14.40 14.85 14.00 14.15 0.0M
2021-06-01 14.60 14.60 14.25 14.40 0.0M
2021-05-31 14.50 14.85 14.25 14.40 0.0M
2021-05-28 14.10 14.75 13.95 14.40 0.0M
2021-05-27 13.70 14.30 13.55 13.90 0.0M
2021-05-26 13.65 14.20 13.55 13.80 0.0M
2021-05-25 13.85 13.95 13.35 13.50 0.0M
2021-05-24 13.50 14.30 13.10 13.55 0.0M
2021-05-21 13.45 14.40 13.20 13.65 0.0M
2021-05-20 13.35 14.15 13.05 13.35 0.0M
2021-05-19 13.30 14.50 13.20 13.20 0.0M
2021-05-18 12.40 13.25 12.35 13.25 0.0M
2021-05-17 12.05 12.75 12.05 12.05 0.0M
2021-05-14 14.00 14.40 13.10 13.35 0.0M
2021-05-13 12.75 14.30 12.30 14.10 0.0M
2021-05-12 14.15 14.60 12.95 13.00 0.0M
2021-05-11 15.55 16.15 14.20 14.35 0.0M
2021-05-10 15.35 16.20 15.35 15.55 0.0M
2021-05-07 15.20 15.70 15.05 15.50 0.0M
2021-05-06 15.35 15.85 15.05 15.10 0.0M
2021-05-05 14.95 15.70 14.75 15.30 0.0M
2021-05-04 16.20 16.80 14.50 14.75 0.0M
2021-05-03 17.15 17.20 15.75 15.90 0.0M
2021-04-29 17.90 18.05 17.25 17.30 0.0M
2021-04-28 17.40 17.90 17.00 17.80 0.0M
2021-04-27 18.00 18.00 17.20 17.25 0.0M
2021-04-26 18.20 18.25 17.60 17.85 0.0M
2021-04-23 17.15 17.95 16.95 17.75 0.0M
2021-04-22 18.20 18.35 16.80 16.85 0.0M
2021-04-21 17.65 18.55 17.55 17.90 0.0M
2021-04-20 17.30 18.50 17.25 17.40 0.0M
2021-04-19 17.70 18.10 17.30 17.30 0.0M
2021-04-16 17.80 18.20 17.30 17.70 0.0M
2021-04-15 17.25 18.30 17.20 17.75 0.0M
2021-04-14 17.90 18.60 16.40 17.50 0.0M
2021-04-13 19.00 19.55 17.10 17.50 0.0M
2021-04-12 20.50 20.95 19.00 19.00 0.0M
2021-04-09 18.10 19.65 17.60 19.65 0.0M
2021-04-08 17.60 18.60 17.35 17.90 0.0M
2021-04-07 18.75 18.95 17.35 17.65 0.0M
2021-04-06 17.60 18.15 17.25 18.15 0.0M
2021-04-01 15.35 16.50 15.15 16.50 0.0M
2021-03-31 14.50 15.60 14.50 15.00 0.0M
2021-03-30 14.55 14.95 14.35 14.45 0.0M
2021-03-29 14.25 15.00 14.25 14.45 0.0M
2021-03-26 14.20 14.60 14.20 14.25 0.0M
2021-03-25 15.00 15.20 14.00 14.20 0.0M
2021-03-24 13.90 15.60 13.85 15.00 0.0M
2021-03-23 17.00 17.00 14.20 14.20 0.0M
2021-03-22 15.75 15.75 15.75 15.75 0.0M
2021-03-19 13.10 14.35 13.00 14.35 0.0M
2021-03-18 13.40 13.55 13.00 13.05 0.0M
2021-03-17 13.15 13.40 12.80 13.10 0.0M
2021-03-16 12.50 13.50 12.40 13.30 0.0M
2021-03-15 12.40 12.45 12.30 12.40 0.0M
2021-03-12 12.45 12.60 12.20 12.30 0.0M
2021-03-11 13.40 13.55 12.45 12.45 0.0M
2021-03-10 12.10 12.95 12.05 12.95 0.0M
2021-03-09 11.95 12.15 11.75 11.80 0.0M
2021-03-08 11.80 11.80 11.70 11.80 0.0M
2021-03-05 11.65 12.00 11.60 11.75 0.0M
2021-03-04 12.00 12.00 11.70 11.75 0.0M
2021-03-03 12.20 12.20 11.90 11.95 0.0M
2021-03-02 12.60 12.60 11.95 11.95 0.0M
2021-02-26 11.85 12.25 11.55 12.25 0.0M
2021-02-25 12.20 12.40 11.80 11.95 0.0M
2021-02-24 11.75 12.60 11.70 12.00 0.0M
2021-02-23 11.55 11.85 11.50 11.60 0.0M
2021-02-22 11.50 12.10 11.50 11.50 0.0M
2021-02-19 11.35 11.70 11.25 11.50 0.0M
2021-02-18 11.55 11.70 11.20 11.35 0.0M
2021-02-17 11.45 11.60 11.25 11.45 0.0M
2021-02-05 11.40 11.40 11.00 11.10 0.0M
2021-02-04 11.20 11.45 11.00 11.00 0.0M
2021-02-03 11.50 11.50 11.15 11.20 0.0M
2021-02-02 11.45 11.60 11.20 11.30 0.0M
2021-02-01 11.10 11.70 10.80 11.30 0.0M
2021-01-29 11.30 11.40 10.70 10.80 0.0M
2021-01-28 11.25 11.45 11.10 11.15 0.0M
2021-01-27 11.30 11.70 11.30 11.45 0.0M
2021-01-26 11.95 12.15 11.20 11.30 0.0M
2021-01-25 12.45 12.45 11.80 11.80 0.0M
2021-01-22 11.65 12.90 11.40 12.45 0.0M
2021-01-21 11.05 11.95 11.05 11.95 0.0M
2021-01-20 11.20 11.20 10.90 10.90 0.0M
2021-01-19 11.40 11.55 11.20 11.25 0.0M
2021-01-18 11.50 11.95 11.40 11.40 0.0M
2021-01-15 12.00 12.40 11.50 11.50 0.0M
2021-01-14 11.65 12.60 11.40 11.90 0.0M
2021-01-13 11.60 11.60 11.40 11.50 0.0M
2021-01-12 11.80 11.85 11.30 11.60 0.0M
2021-01-11 11.25 12.10 11.05 12.10 0.0M
2021-01-08 10.90 11.20 10.75 11.00 0.0M
2021-01-07 11.05 11.05 10.70 10.85 0.0M
2021-01-06 11.60 11.60 10.70 10.80 0.0M
2021-01-05 11.50 12.00 11.35 11.50 0.0M
2021-01-04 11.55 11.55 11.30 11.35 0.0M