国宾

2704
🏛️ 中国台湾 →
42.90
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 43.80 43.80 42.80 42.90 0.1M
2025-09-25 43.55 44.25 43.45 43.80 0.1M
2025-09-24 43.85 44.35 43.45 43.90 0.1M
2025-09-23 43.85 43.90 43.20 43.45 0.2M
2025-09-22 43.85 44.40 43.70 43.85 0.1M
2025-09-19 44.45 44.45 44.05 44.05 0.1M
2025-09-18 44.35 44.80 44.35 44.45 0.1M
2025-09-17 44.55 44.85 44.50 44.50 0.1M
2025-09-16 44.85 45.10 44.75 44.80 0.1M
2025-09-15 45.20 45.25 44.85 44.85 0.0M
2025-09-12 45.20 45.35 45.15 45.25 0.0M
2025-09-11 45.70 45.70 44.85 45.15 0.2M
2025-09-10 45.30 45.85 45.20 45.85 0.1M
2025-09-09 45.15 45.90 45.15 45.85 0.1M
2025-09-08 45.25 45.60 44.85 45.25 0.1M
2025-09-05 45.40 45.45 44.75 44.75 0.1M
2025-09-04 43.65 45.60 43.65 45.40 0.2M
2025-09-03 43.20 43.70 43.20 43.60 0.1M
2025-09-02 43.35 43.85 43.20 43.40 0.1M
2025-09-01 43.55 44.00 43.20 43.60 0.1M
2025-08-29 42.90 43.90 42.75 43.75 0.1M
2025-08-28 43.00 43.45 42.70 42.85 0.2M
2025-08-27 42.70 43.30 42.70 43.00 0.1M
2025-08-26 43.55 43.80 42.90 42.90 0.3M
2025-08-25 44.40 44.40 43.20 43.80 0.2M
2025-08-22 44.00 44.00 43.30 43.55 0.2M
2025-08-21 43.40 44.30 43.05 44.30 0.2M
2025-08-20 43.75 43.90 42.80 43.15 0.4M
2025-08-19 44.15 44.75 43.65 44.00 0.5M
2025-08-18 43.90 45.05 43.90 44.80 0.1M
2025-08-15 45.40 45.40 44.45 44.80 0.1M
2025-08-14 43.35 44.45 43.35 44.45 0.2M
2025-08-13 43.20 43.70 42.70 43.30 0.2M
2025-08-12 43.55 44.05 43.20 43.20 0.1M
2025-08-11 43.80 43.80 43.00 43.30 0.1M
2025-08-08 43.60 44.15 43.60 43.65 0.1M
2025-08-07 42.70 44.45 42.70 43.90 0.2M
2025-08-06 43.35 43.50 42.60 43.10 0.0M
2025-08-05 43.00 43.80 42.70 43.35 0.1M
2025-08-04 41.55 43.30 41.55 43.20 0.1M
2025-08-01 41.40 42.60 41.05 42.10 0.1M
2025-07-31 42.40 42.40 41.80 41.90 0.1M
2025-07-30 42.40 42.80 42.20 42.35 0.1M
2025-07-29 42.45 42.90 42.20 42.35 0.1M
2025-07-28 42.40 42.65 42.35 42.40 0.0M
2025-07-25 42.40 42.45 42.35 42.35 0.0M
2025-07-24 42.30 42.75 42.30 42.35 0.1M
2025-07-23 42.75 42.95 42.20 42.60 0.1M
2025-07-22 42.60 42.60 41.60 41.80 0.1M
2025-07-21 42.35 42.95 42.35 42.60 0.1M
2025-07-18 42.85 42.85 42.15 42.30 0.0M
2025-07-17 42.25 42.50 42.15 42.25 0.0M
2025-07-16 42.75 43.10 42.50 42.65 0.1M
2025-07-15 42.50 43.10 42.50 42.75 0.1M
2025-07-14 43.85 43.85 42.80 43.10 0.1M
2025-07-11 42.75 43.70 42.05 43.05 0.2M
2025-07-10 41.65 42.20 41.65 42.05 0.0M
2025-07-09 42.35 42.70 42.00 42.00 0.1M
2025-07-08 42.55 42.80 42.30 42.65 0.1M
2025-07-07 42.90 43.05 42.35 43.05 0.1M
2025-07-04 43.45 43.50 42.75 42.80 0.1M
2025-07-03 44.15 44.55 43.30 43.35 0.2M
2025-07-02 44.35 44.45 44.00 44.15 0.1M
2025-07-01 44.60 45.40 44.40 44.40 0.1M
2025-06-30 44.60 44.70 44.10 44.15 0.1M
2025-06-27 45.35 45.35 44.70 45.10 0.1M
2025-06-26 44.55 45.40 44.05 45.00 0.2M
2025-06-25 44.40 44.40 43.85 44.05 0.1M
2025-06-24 42.65 44.65 42.65 44.05 0.3M
2025-06-23 42.60 42.60 41.15 41.80 0.2M
2025-06-20 43.30 43.75 42.45 42.45 2.7M
2025-06-19 44.55 44.60 43.60 43.60 0.2M
2025-06-18 43.85 45.00 43.60 44.90 0.2M
2025-06-17 44.20 44.20 43.35 44.10 0.2M
2025-06-16 43.55 44.10 43.20 43.90 0.2M
2025-06-13 44.00 44.45 43.05 43.80 0.2M
2025-06-12 44.90 44.90 43.05 44.40 0.2M
2025-06-11 45.05 45.10 44.30 44.70 0.1M
2025-06-10 45.45 45.45 44.35 44.50 0.1M
2025-06-09 44.50 44.65 44.30 44.30 0.1M
2025-06-06 44.85 44.85 44.35 44.40 0.2M
2025-06-05 45.10 45.30 44.60 44.60 0.1M
2025-06-04 44.95 45.55 44.85 45.00 0.1M
2025-06-03 45.40 45.65 44.60 44.65 0.1M
2025-06-02 46.30 46.30 45.00 45.10 0.2M
2025-05-29 48.20 48.20 46.70 46.80 0.3M
2025-05-28 48.55 48.70 47.55 47.65 0.2M
2025-05-27 50.20 50.30 48.15 48.35 0.2M
2025-05-26 50.70 50.90 49.90 50.10 0.2M
2025-05-23 50.90 52.50 50.10 50.80 0.4M
2025-05-22 50.90 51.70 49.65 49.85 0.4M
2025-05-21 50.20 50.50 49.85 50.20 0.1M
2025-05-20 52.60 53.00 50.00 50.00 0.2M
2025-05-19 50.00 53.60 49.40 51.30 0.6M
2025-05-16 50.10 51.80 49.15 49.60 0.6M
2025-05-15 49.55 49.55 48.90 48.90 0.1M
2025-05-14 50.10 50.40 49.50 49.50 0.1M
2025-05-13 50.30 50.30 49.50 49.55 0.1M
2025-05-12 50.00 50.80 50.00 50.30 0.0M
2025-05-09 50.10 50.60 49.55 50.50 0.1M
2025-05-08 50.20 51.00 49.95 49.95 0.1M
2025-05-07 50.20 51.50 50.00 50.40 0.1M
2025-05-06 50.80 51.60 50.20 50.20 0.1M
2025-05-05 50.00 52.00 50.00 50.70 0.3M
2025-05-02 45.40 48.90 45.40 48.90 0.3M
2025-04-30 45.30 45.50 44.50 44.90 0.1M
2025-04-29 45.30 45.85 45.10 45.40 0.0M
2025-04-28 45.00 45.35 44.95 45.00 0.0M
2025-04-25 45.20 45.90 45.20 45.35 0.0M
2025-04-24 45.45 45.55 44.95 45.55 0.0M
2025-04-23 45.10 45.95 45.10 45.35 0.0M
2025-04-22 44.65 45.40 44.65 45.10 0.0M
2025-04-21 45.10 45.10 44.80 45.00 0.0M
2025-04-18 45.10 45.65 44.70 45.15 0.1M
2025-04-17 45.45 46.10 45.45 45.55 0.0M
2025-04-16 46.20 46.25 45.35 45.45 0.1M
2025-04-15 44.35 47.75 44.15 46.80 0.1M
2025-04-14 43.95 45.60 43.80 44.25 0.1M
2025-04-11 42.50 45.50 42.00 44.65 0.1M
2025-04-10 42.00 43.50 42.00 43.50 0.1M
2025-04-09 41.20 42.40 39.25 39.55 0.5M
2025-04-08 46.10 47.60 42.35 43.60 0.3M
2025-04-07 45.45 45.45 45.45 45.45 0.1M
2025-04-02 50.50 51.00 50.20 50.50 0.1M
2025-04-01 49.50 50.80 49.50 50.30 0.1M
2025-03-31 51.90 51.90 50.00 50.00 0.2M
2025-03-28 52.50 52.50 51.20 51.50 0.1M
2025-03-27 52.40 52.60 52.00 52.50 0.0M
2025-03-26 51.50 52.80 51.40 52.50 0.1M
2025-03-25 51.20 51.60 51.20 51.40 0.1M
2025-03-24 51.20 51.90 51.20 51.40 0.1M
2025-03-21 51.70 52.00 51.30 51.30 0.1M
2025-03-20 51.80 52.50 51.60 52.10 0.1M
2025-03-19 52.00 52.30 50.90 51.50 0.1M
2025-03-18 52.40 53.40 51.60 51.80 0.0M
2025-03-17 51.50 52.10 50.90 51.50 0.0M
2025-03-14 51.20 51.80 51.10 51.50 0.2M
2025-03-13 51.80 52.00 51.50 51.60 0.0M
2025-03-12 51.60 51.80 51.40 51.80 0.1M
2025-03-11 51.50 52.10 50.40 51.60 0.2M
2025-03-10 53.50 53.50 52.60 52.70 0.1M
2025-03-07 55.10 55.20 53.80 53.80 0.1M
2025-03-06 55.90 56.00 54.70 54.70 0.1M
2025-03-05 55.00 55.50 54.60 55.20 0.1M
2025-03-04 55.30 56.00 55.10 56.00 0.1M
2025-03-03 54.80 56.00 54.80 55.40 0.1M
2025-02-27 56.70 56.70 55.50 56.70 0.1M
2025-02-26 56.10 56.20 56.00 56.10 0.0M
2025-02-25 56.00 57.40 55.90 56.30 0.0M
2025-02-24 56.60 57.20 56.30 56.70 0.0M
2025-02-21 55.70 58.70 55.70 57.00 0.2M
2025-02-20 55.20 57.00 55.00 56.40 0.2M
2025-02-19 55.00 55.20 54.70 54.70 0.1M
2025-02-18 54.60 55.00 54.60 54.80 0.0M
2025-02-17 55.00 55.20 54.60 55.00 0.1M
2025-02-14 54.30 54.90 54.00 54.90 0.1M
2025-02-13 54.90 54.90 54.40 54.80 0.1M
2025-02-12 53.50 54.50 53.20 54.50 0.1M
2025-02-11 53.40 53.70 53.20 53.50 0.1M
2025-02-10 52.90 53.20 52.30 53.20 0.1M
2025-02-07 52.90 53.30 52.40 52.90 0.0M
2025-02-06 52.60 52.90 52.50 52.90 0.0M
2025-02-05 53.10 53.10 52.00 52.20 0.2M
2025-02-04 52.50 52.60 52.10 52.20 0.1M
2025-02-03 54.00 54.10 52.30 52.50 0.1M
2025-01-22 54.00 54.60 53.80 54.20 0.2M
2025-01-21 53.80 54.20 53.40 53.90 0.3M
2025-01-20 55.00 55.00 53.70 53.70 0.2M
2025-01-17 53.40 55.70 53.40 53.90 0.4M
2025-01-16 53.10 53.50 52.50 53.00 0.1M
2025-01-15 53.80 53.80 51.60 52.10 0.2M
2025-01-14 53.30 53.30 52.60 52.70 0.0M
2025-01-13 53.20 53.90 50.80 52.90 0.2M
2025-01-10 54.70 54.80 53.30 53.60 0.2M
2025-01-09 56.10 56.10 54.70 55.10 0.1M
2025-01-08 55.90 56.40 55.80 56.30 0.0M
2025-01-07 56.20 56.50 55.50 55.70 0.1M
2025-01-06 55.20 56.50 54.80 56.50 0.1M
2025-01-03 54.80 55.00 54.60 54.80 0.0M
2025-01-02 54.30 55.70 54.30 54.70 0.1M