盘仪

3594
🏛️ 中国台湾 →
41.80
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 43.05 43.05 41.50 41.80 0.5M
2025-09-25 43.75 44.25 42.85 43.05 0.4M
2025-09-24 42.85 43.75 42.40 43.75 0.5M
2025-09-23 42.80 43.00 42.15 42.70 0.3M
2025-09-22 42.50 42.75 41.85 42.60 0.2M
2025-09-19 42.55 42.65 42.15 42.30 0.2M
2025-09-18 42.55 42.85 42.15 42.50 0.2M
2025-09-17 42.30 42.65 41.65 41.85 0.2M
2025-09-16 41.90 42.10 41.65 41.80 0.1M
2025-09-15 43.00 43.00 41.55 41.90 0.2M
2025-09-12 41.90 42.55 41.60 42.25 0.2M
2025-09-11 43.50 43.65 41.35 41.45 0.4M
2025-09-10 41.90 42.70 41.50 42.30 0.2M
2025-09-09 42.60 42.60 41.35 41.50 0.3M
2025-09-08 42.80 42.80 42.05 42.40 0.2M
2025-09-05 42.00 42.30 41.50 42.00 0.2M
2025-09-04 42.10 43.45 41.95 41.95 0.2M
2025-09-03 42.60 43.00 42.50 42.55 0.3M
2025-09-02 43.55 43.75 42.25 42.45 0.3M
2025-09-01 44.40 44.65 42.90 43.05 0.3M
2025-08-29 45.00 45.00 44.00 44.40 0.3M
2025-08-28 45.00 45.40 44.35 44.75 0.4M
2025-08-27 43.60 45.30 43.55 44.90 0.7M
2025-08-26 43.80 44.15 43.40 43.60 0.2M
2025-08-25 43.80 44.20 43.25 43.60 0.3M
2025-08-22 43.95 44.00 42.65 42.65 0.3M
2025-08-21 42.20 44.30 42.20 43.60 0.6M
2025-08-20 44.30 44.30 41.70 41.80 0.9M
2025-08-19 44.30 45.10 43.80 44.30 0.7M
2025-08-18 47.15 47.15 44.10 44.20 2.4M
2025-08-15 41.80 45.40 41.80 45.40 1.3M
2025-08-14 42.20 42.20 41.20 41.30 0.2M
2025-08-13 42.25 42.25 40.55 40.95 0.3M
2025-08-12 41.25 42.30 41.20 41.60 0.3M
2025-08-11 41.10 41.30 40.95 41.00 0.2M
2025-08-08 41.40 41.65 40.85 41.30 0.2M
2025-08-07 41.85 41.90 40.80 40.80 0.3M
2025-08-06 42.00 42.35 41.55 41.70 0.1M
2025-08-05 42.10 42.40 42.00 42.30 0.1M
2025-08-04 41.95 42.45 41.90 42.10 0.1M
2025-08-01 41.25 42.20 40.60 42.05 0.2M
2025-07-31 41.95 41.95 41.10 41.25 0.2M
2025-07-30 41.60 41.85 41.00 41.75 0.1M
2025-07-29 42.75 42.80 41.55 41.65 0.2M
2025-07-28 41.55 43.40 41.45 42.45 0.5M
2025-07-25 41.45 41.80 41.10 41.25 0.2M
2025-07-24 41.25 41.60 40.85 41.45 0.1M
2025-07-23 40.10 41.10 40.10 41.05 0.1M
2025-07-22 41.80 41.80 39.90 40.15 0.3M
2025-07-21 41.15 41.65 41.05 41.55 0.2M
2025-07-18 41.50 41.80 41.05 41.15 0.1M
2025-07-17 40.85 41.75 40.60 41.45 0.3M
2025-07-16 40.30 41.25 40.30 40.60 0.2M
2025-07-15 40.15 40.30 39.95 40.30 0.1M
2025-07-14 40.60 40.60 39.80 40.00 0.1M
2025-07-11 39.55 40.60 39.55 40.60 0.2M
2025-07-10 39.75 40.20 39.40 39.50 0.2M
2025-07-09 39.40 39.75 39.05 39.40 0.2M
2025-07-08 39.20 39.20 38.20 38.70 0.3M
2025-07-07 39.80 39.85 39.25 39.30 0.2M
2025-07-04 40.60 40.70 39.65 39.70 0.3M
2025-07-03 40.55 40.90 40.45 40.55 0.1M
2025-07-02 40.35 40.80 40.25 40.50 0.1M
2025-07-01 40.80 40.95 40.30 40.30 0.2M
2025-06-30 41.20 41.20 40.40 40.60 0.2M
2025-06-27 41.20 41.60 41.15 41.20 0.1M
2025-06-26 41.35 41.85 41.25 41.25 0.1M
2025-06-25 41.30 41.85 40.85 41.10 0.1M
2025-06-24 40.55 41.20 40.55 40.85 0.2M
2025-06-23 40.00 40.10 38.80 40.10 0.2M
2025-06-20 41.30 41.30 40.10 40.30 0.2M
2025-06-19 41.95 41.95 40.80 41.00 0.2M
2025-06-18 41.50 42.10 41.40 41.90 0.1M
2025-06-17 41.55 41.90 41.30 41.45 0.1M
2025-06-16 41.05 41.20 40.65 41.20 0.2M
2025-06-13 42.55 42.55 41.30 41.30 0.4M
2025-06-12 43.30 43.35 42.75 42.75 0.2M
2025-06-11 43.15 43.40 42.25 43.35 0.5M
2025-06-10 40.90 41.55 40.90 41.20 0.2M
2025-06-09 41.50 41.50 40.60 40.85 0.3M
2025-06-06 41.55 42.00 41.30 41.50 0.2M
2025-06-05 41.70 42.15 41.50 41.50 0.2M
2025-06-04 41.10 42.05 41.10 41.70 0.2M
2025-06-03 41.40 41.90 40.80 40.85 0.2M
2025-06-02 42.00 42.00 40.80 41.30 0.3M
2025-05-29 41.70 41.70 41.05 41.30 0.2M
2025-05-28 42.05 42.35 41.15 41.20 0.3M
2025-05-27 42.50 43.05 41.65 41.80 0.4M
2025-05-26 42.45 43.50 42.30 42.55 0.4M
2025-05-23 43.05 43.35 42.35 42.45 0.2M
2025-05-22 43.45 43.45 42.70 42.70 0.3M
2025-05-21 44.10 44.40 43.55 43.55 0.2M
2025-05-20 44.50 44.50 43.75 43.95 0.2M
2025-05-19 44.85 44.85 43.75 43.75 0.3M
2025-05-16 44.40 45.50 44.40 44.75 0.4M
2025-05-15 44.25 45.60 44.05 44.65 1.2M
2025-05-14 46.30 47.00 46.20 46.45 0.3M
2025-05-13 47.45 47.60 46.05 46.10 0.7M
2025-05-12 44.80 47.55 44.80 46.90 1.1M
2025-05-09 45.30 45.65 44.75 45.00 0.2M
2025-05-08 44.30 45.15 44.30 44.90 0.2M
2025-05-07 44.20 44.70 43.75 43.85 0.2M
2025-05-06 44.30 44.75 44.00 44.25 0.2M
2025-05-05 45.50 45.85 43.55 44.00 0.7M
2025-05-02 45.90 46.90 45.60 45.85 0.5M
2025-04-30 45.65 47.55 45.40 45.50 0.8M
2025-04-29 43.75 45.70 43.70 45.65 0.6M
2025-04-28 42.85 44.40 42.70 44.25 0.7M
2025-04-25 42.60 42.95 42.15 42.70 0.4M
2025-04-24 42.00 42.30 41.65 41.70 0.3M
2025-04-23 41.30 41.90 41.20 41.45 0.3M
2025-04-22 40.00 41.25 39.80 40.25 0.4M
2025-04-21 42.80 42.80 39.90 40.20 0.6M
2025-04-18 42.15 42.85 42.15 42.40 0.2M
2025-04-17 42.20 42.95 41.65 42.55 0.4M
2025-04-16 43.55 44.05 42.60 42.60 0.5M
2025-04-15 42.95 43.95 42.25 43.85 0.6M
2025-04-14 41.50 42.70 41.00 41.85 0.9M
2025-04-11 39.50 40.40 37.40 40.20 1.1M
2025-04-10 39.40 39.70 39.05 39.70 0.7M
2025-04-09 37.35 38.55 36.10 36.10 1.3M
2025-04-08 40.10 40.10 40.10 40.10 0.5M
2025-04-07 44.55 44.55 44.55 44.55 0.1M
2025-04-02 48.25 49.45 47.50 49.45 0.4M
2025-04-01 47.55 48.65 47.55 48.25 0.4M
2025-03-31 48.10 49.00 47.05 47.25 0.9M
2025-03-28 51.40 51.40 49.30 50.00 0.8M
2025-03-27 52.00 52.10 50.80 51.20 0.8M
2025-03-26 53.30 53.80 52.40 52.60 0.7M
2025-03-25 54.10 55.10 52.70 53.10 1.2M
2025-03-24 55.00 55.10 53.10 53.10 0.8M
2025-03-21 56.00 56.00 53.80 54.50 0.0M
2025-03-20 53.50 56.50 53.50 55.90 2.0M
2025-03-19 54.80 55.20 52.80 53.30 1.0M
2025-03-18 54.70 55.40 54.10 55.00 1.0M
2025-03-17 53.70 55.20 53.20 54.40 1.4M
2025-03-14 54.40 54.70 52.30 53.30 1.4M
2025-03-13 53.50 55.30 53.30 53.60 1.6M
2025-03-12 54.40 54.60 52.60 52.80 1.7M
2025-03-11 52.30 54.50 51.10 54.20 1.4M
2025-03-10 53.80 54.60 53.00 53.70 1.2M
2025-03-07 55.10 55.60 53.50 53.60 1.4M
2025-03-06 56.80 57.10 55.40 55.40 2.1M
2025-03-05 56.90 57.80 56.60 56.90 1.3M
2025-03-04 55.60 58.00 55.00 56.90 2.5M
2025-03-03 60.60 61.30 55.80 56.20 5.9M
2025-02-27 62.10 63.40 61.20 61.80 0.0M
2025-02-26 62.00 63.20 61.50 61.80 0.0M
2025-02-25 64.10 65.50 61.50 62.50 0.0M
2025-02-24 63.00 64.60 62.00 64.10 0.0M
2025-02-21 65.40 65.50 61.00 63.80 0.0M
2025-02-20 61.00 65.70 60.60 65.00 0.0M
2025-02-19 60.20 61.50 59.40 59.80 0.0M
2025-02-18 59.00 61.80 58.30 59.70 0.0M
2025-02-17 56.70 58.50 55.90 57.80 0.0M
2025-02-14 56.90 57.60 55.30 56.00 0.0M
2025-02-13 58.00 58.50 56.50 56.70 0.0M
2025-02-12 57.70 59.50 57.30 58.20 0.0M
2025-02-11 55.40 58.80 55.40 57.10 0.0M
2025-02-10 56.30 57.50 55.50 56.10 0.0M
2025-02-07 54.80 56.70 54.40 55.90 0.0M
2025-02-06 51.90 56.40 51.90 54.50 0.0M
2025-02-05 49.75 52.60 49.35 52.30 0.0M
2025-02-04 47.30 49.10 46.25 48.95 0.0M
2025-02-03 47.75 47.75 46.10 47.15 0.0M
2025-01-22 49.05 49.50 48.25 48.50 0.0M
2025-01-21 49.10 49.50 48.85 48.95 0.0M
2025-01-20 48.90 49.40 48.10 49.25 0.0M
2025-01-17 50.20 50.40 48.45 48.85 0.0M
2025-01-16 49.95 50.80 49.60 49.70 0.0M
2025-01-15 50.50 51.80 49.20 49.20 0.0M
2025-01-14 50.80 51.40 49.70 50.50 0.0M
2025-01-13 52.20 52.20 49.30 50.50 0.0M
2025-01-10 53.40 53.90 52.00 52.20 4.1M
2025-01-09 55.60 60.00 54.70 54.70 0.0M
2025-01-08 54.10 56.50 53.90 55.10 0.0M
2025-01-07 56.20 56.60 53.40 53.40 0.0M
2025-01-06 55.50 57.50 53.90 56.20 0.0M
2025-01-03 55.60 56.20 53.40 55.20 3.8M
2025-01-02 53.70 56.50 53.60 55.50 0.0M