五鼎

1733
🏛️ 中国台湾 →
35.90
最后更新: 2025-10-03
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
2025-10-03 35.90 36.65 35.15 35.90 1.3M
2025-10-02 35.45 35.85 35.10 35.65 0.9M
2025-10-01 36.70 36.70 35.10 35.40 1.3M
2025-09-30 35.70 36.50 34.85 36.25 1.1M
2025-09-26 35.60 36.30 35.20 35.65 1.2M
2025-09-25 37.50 37.50 35.40 35.60 2.0M
2025-09-24 35.00 37.35 34.15 36.75 4.9M
2025-09-23 33.20 35.05 33.20 35.05 5.0M
2025-09-22 31.00 31.95 30.70 31.90 0.5M
2025-09-19 32.00 32.30 30.70 30.95 0.8M
2025-09-18 30.85 31.80 30.80 31.50 0.3M
2025-09-17 30.85 31.30 30.80 30.85 0.1M
2025-09-16 30.80 31.40 30.75 30.85 0.1M
2025-09-15 30.55 30.95 30.55 30.80 0.1M
2025-09-12 30.80 31.10 30.50 30.80 0.2M
2025-09-11 30.80 31.30 30.55 30.75 0.5M
2025-09-10 30.40 31.40 30.25 30.80 0.4M
2025-09-09 30.35 30.75 30.20 30.40 0.2M
2025-09-08 30.70 30.90 30.20 30.70 0.2M
2025-09-05 30.85 31.30 30.70 31.00 0.3M
2025-09-04 30.65 31.00 30.55 30.75 0.2M
2025-09-03 30.55 31.00 30.50 30.65 0.2M
2025-09-02 31.05 31.15 30.45 30.75 0.3M
2025-09-01 31.50 31.55 30.70 31.00 0.2M
2025-08-29 31.20 31.55 31.15 31.30 0.1M
2025-08-28 31.30 31.50 31.00 31.15 0.4M
2025-08-27 31.05 31.75 31.05 31.30 0.4M
2025-08-26 30.25 31.20 30.25 31.05 0.3M
2025-08-25 30.00 30.40 29.85 30.40 0.1M
2025-08-22 30.05 30.25 29.75 29.85 0.1M
2025-08-21 30.00 30.30 29.70 29.90 0.2M
2025-08-20 30.20 30.25 29.60 29.90 0.3M
2025-08-19 29.05 30.20 28.85 30.00 0.4M
2025-08-18 29.30 29.40 29.05 29.05 0.1M
2025-08-15 28.95 29.35 28.80 29.30 0.2M
2025-08-14 29.10 29.35 28.85 29.05 0.1M
2025-08-13 29.00 29.50 28.95 28.95 0.2M
2025-08-12 29.00 29.15 28.70 29.00 0.2M
2025-08-11 29.20 29.40 28.70 29.00 0.4M
2025-08-08 29.70 30.00 29.60 29.80 0.3M
2025-08-07 29.70 30.00 29.40 29.70 0.3M
2025-08-06 29.15 30.00 29.15 29.75 0.2M
2025-08-05 28.85 29.70 28.85 29.60 0.4M
2025-08-04 28.50 29.30 28.50 29.15 0.2M
2025-08-01 28.50 29.00 28.40 28.85 0.2M
2025-07-31 28.55 28.90 28.55 28.75 0.1M
2025-07-30 28.95 29.00 28.50 28.90 0.2M
2025-07-29 27.85 29.00 27.85 28.70 0.3M
2025-07-28 27.80 28.30 27.80 27.95 0.2M
2025-07-25 27.75 28.20 27.60 27.75 0.3M
2025-07-24 27.90 28.00 27.60 27.90 0.2M
2025-07-23 27.10 28.00 27.00 28.00 0.4M
2025-07-22 27.80 27.80 27.00 27.05 0.3M
2025-07-21 27.70 27.75 27.55 27.60 0.1M
2025-07-18 27.65 27.65 27.40 27.50 0.1M
2025-07-17 27.65 27.65 27.30 27.50 0.1M
2025-07-16 27.40 27.45 27.30 27.30 0.1M
2025-07-15 27.45 27.45 27.25 27.35 0.2M
2025-07-14 27.50 27.70 27.40 27.40 0.1M
2025-07-11 27.10 27.50 27.10 27.45 0.1M
2025-07-10 27.35 27.70 27.25 27.35 0.1M
2025-07-09 28.30 28.40 27.35 27.35 0.5M
2025-07-08 28.85 28.90 28.35 28.40 0.1M
2025-07-07 29.10 29.25 28.85 28.90 0.1M
2025-07-04 29.65 29.65 29.20 29.25 0.1M
2025-07-03 29.20 29.40 29.15 29.20 0.1M
2025-07-02 29.00 29.05 28.70 28.90 0.1M
2025-07-01 29.10 29.10 28.80 28.90 0.1M
2025-06-30 28.55 29.20 28.55 28.65 0.1M
2025-06-27 28.50 29.15 28.50 28.55 0.1M
2025-06-26 28.60 28.90 28.60 28.60 0.0M
2025-06-25 28.55 28.80 28.50 28.50 0.1M
2025-06-24 28.40 28.55 28.35 28.50 0.1M
2025-06-23 28.10 28.25 27.90 27.95 0.1M
2025-06-20 28.55 28.70 28.30 28.35 0.2M
2025-06-19 28.85 28.85 28.55 28.55 0.2M
2025-06-18 29.05 29.30 28.95 28.95 0.1M
2025-06-17 28.75 29.15 28.75 28.95 0.1M
2025-06-16 28.60 28.90 28.60 28.75 0.1M
2025-06-13 29.35 29.50 28.80 28.85 0.3M
2025-06-12 29.75 29.80 29.35 29.45 0.2M
2025-06-11 29.75 29.80 29.35 29.75 0.3M
2025-06-10 30.90 31.20 30.85 30.95 0.3M
2025-06-09 30.60 31.00 30.60 30.90 0.2M
2025-06-06 30.75 30.95 30.55 30.55 0.1M
2025-06-05 30.90 30.90 30.65 30.75 0.1M
2025-06-04 30.40 30.95 30.30 30.85 0.1M
2025-06-03 30.55 30.60 30.25 30.30 0.1M
2025-06-02 30.40 30.65 30.35 30.35 0.1M
2025-05-29 30.90 31.00 30.75 30.80 0.1M
2025-05-28 31.55 31.60 30.80 30.90 0.2M
2025-05-27 31.55 31.55 31.20 31.20 0.1M
2025-05-26 31.50 31.55 31.10 31.50 0.2M
2025-05-23 31.00 31.65 31.00 31.50 0.1M
2025-05-22 31.35 31.35 31.05 31.10 0.1M
2025-05-21 31.40 31.75 31.35 31.70 0.1M
2025-05-20 31.25 31.55 31.25 31.40 0.0M
2025-05-19 30.95 31.85 30.95 31.20 0.3M
2025-05-16 31.80 31.90 30.70 30.95 0.5M
2025-05-15 31.25 31.70 31.25 31.60 0.2M
2025-05-14 30.95 31.45 30.90 31.10 0.3M
2025-05-13 31.10 31.10 30.25 30.80 0.4M
2025-05-12 30.65 31.10 30.50 30.75 0.2M
2025-05-09 29.95 30.40 29.95 30.10 0.1M
2025-05-08 30.00 30.55 30.00 30.35 0.2M
2025-05-07 29.60 30.10 29.30 29.85 0.2M
2025-05-06 29.05 29.75 29.05 29.50 0.2M
2025-05-05 30.90 30.90 29.00 29.45 0.3M
2025-05-02 31.45 31.50 30.95 30.95 0.2M
2025-04-30 31.95 32.15 30.40 31.45 0.1M
2025-04-29 32.05 32.10 31.80 32.00 0.0M
2025-04-28 31.70 32.30 31.70 32.05 0.1M
2025-04-25 32.50 32.70 32.00 32.05 0.2M
2025-04-24 32.15 32.40 31.85 32.20 0.2M
2025-04-23 32.10 32.25 31.60 32.10 0.4M
2025-04-22 31.60 32.15 31.30 32.00 0.2M
2025-04-21 32.30 32.70 31.90 32.15 0.3M
2025-04-18 31.90 32.30 31.60 32.30 0.3M
2025-04-17 31.55 31.70 30.80 31.65 0.3M
2025-04-16 30.45 31.80 30.40 31.55 0.5M
2025-04-15 29.15 30.80 29.15 30.70 0.5M
2025-04-14 29.00 29.45 28.65 28.90 0.4M
2025-04-11 27.95 29.10 27.70 28.75 0.3M
2025-04-10 29.05 29.15 28.40 29.15 0.3M
2025-04-09 28.80 28.80 26.40 26.50 1.6M
2025-04-08 28.20 29.95 28.20 28.80 1.1M
2025-04-07 31.05 31.05 31.05 31.05 0.1M
2025-04-02 35.05 35.05 34.10 34.50 0.6M
2025-04-01 33.25 34.80 33.25 34.25 0.7M
2025-03-31 33.40 33.45 32.60 33.15 0.7M
2025-03-28 33.95 34.15 33.40 33.55 0.4M
2025-03-27 34.00 34.00 33.35 33.95 0.2M
2025-03-26 34.15 34.15 33.85 33.95 0.1M
2025-03-25 34.50 34.50 33.20 33.80 0.4M
2025-03-24 34.00 34.35 33.80 34.00 0.2M
2025-03-21 33.95 34.55 33.80 33.85 0.7M
2025-03-20 33.60 34.20 33.10 33.65 0.6M
2025-03-19 33.50 33.90 33.30 33.75 0.3M
2025-03-18 33.90 33.95 33.50 33.70 0.3M
2025-03-17 33.00 34.45 32.65 33.65 1.1M
2025-03-14 32.30 32.85 32.15 32.80 0.5M
2025-03-13 32.50 32.85 32.10 32.30 0.9M
2025-03-12 32.00 32.30 31.65 32.20 0.3M
2025-03-11 31.50 32.15 30.85 31.70 1.0M
2025-03-10 31.50 31.80 30.90 31.35 0.5M
2025-03-07 30.75 30.75 30.40 30.65 0.0M
2025-03-06 30.60 30.70 30.50 30.65 0.1M
2025-03-05 30.60 30.85 30.60 30.75 0.1M
2025-03-04 30.40 30.65 30.15 30.60 0.1M
2025-03-03 30.55 30.90 30.00 30.55 0.3M
2025-02-27 30.80 30.95 30.55 30.85 0.2M
2025-02-26 30.65 30.75 30.50 30.55 0.2M
2025-02-25 31.15 31.15 30.30 30.70 0.5M
2025-02-24 30.90 31.45 30.90 31.15 0.3M
2025-02-21 30.65 31.00 30.60 30.90 0.2M
2025-02-20 30.90 31.15 30.55 30.60 0.5M
2025-02-19 30.60 31.05 30.60 30.90 0.1M
2025-02-18 31.45 31.45 30.30 30.75 0.4M
2025-02-17 31.35 31.55 30.90 30.90 0.1M
2025-02-14 31.00 31.85 30.85 31.40 0.5M
2025-02-13 30.90 31.30 30.85 31.00 0.1M
2025-02-12 30.60 30.85 30.55 30.80 0.1M
2025-02-11 30.70 31.10 30.60 30.70 0.2M
2025-02-10 31.95 31.95 30.65 30.70 0.3M
2025-02-07 31.80 32.10 31.80 31.95 0.1M
2025-02-06 31.75 31.90 31.50 31.90 0.1M
2025-02-05 31.75 31.85 31.15 31.70 0.3M
2025-02-04 31.30 32.60 31.30 31.75 0.5M
2025-02-03 30.95 31.55 30.75 31.30 0.3M
2025-01-22 31.00 31.05 30.55 30.90 0.2M
2025-01-21 30.50 31.20 30.40 30.85 0.3M
2025-01-20 30.00 30.65 30.00 30.50 0.2M
2025-01-17 30.00 30.20 29.95 30.05 0.1M
2025-01-16 29.95 30.20 29.90 29.95 0.1M
2025-01-15 29.95 30.10 29.80 29.95 0.1M
2025-01-14 29.80 30.00 29.70 29.90 0.1M
2025-01-13 30.05 30.05 29.55 29.75 0.3M
2025-01-10 30.00 30.10 29.95 30.05 0.1M
2025-01-09 30.60 30.60 30.05 30.05 0.2M
2025-01-08 30.00 30.05 29.80 29.95 0.1M
2025-01-07 30.40 30.40 30.00 30.00 0.1M
2025-01-06 29.85 30.40 29.80 30.15 0.2M
2025-01-03 30.20 30.20 29.70 29.85 0.2M
2025-01-02 30.35 30.35 29.90 29.90 0.1M