升泰

8072
🏛️ 中国台湾 →
34.75
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
2023-12-29 27.15 27.15 27.00 27.15 0.1M
2023-12-28 27.25 27.35 27.10 27.20 0.1M
2023-12-27 27.25 27.25 27.10 27.15 0.0M
2023-12-26 27.10 27.25 27.10 27.25 0.0M
2023-12-25 27.10 27.15 27.00 27.05 0.0M
2023-12-22 27.15 27.30 27.15 27.15 0.0M
2023-12-21 27.25 27.35 27.10 27.10 0.1M
2023-12-20 27.30 27.30 27.20 27.25 0.0M
2023-12-19 27.25 27.55 27.15 27.35 0.1M
2023-12-18 27.35 27.60 27.30 27.40 0.1M
2023-12-15 27.10 27.20 27.00 27.20 0.1M
2023-12-14 27.20 27.20 26.95 27.10 0.1M
2023-12-13 27.25 27.25 26.90 27.05 0.1M
2023-12-12 27.35 27.35 27.05 27.25 0.1M
2023-12-11 27.05 27.20 26.85 27.05 0.1M
2023-12-08 27.25 27.25 26.80 27.15 0.3M
2023-12-07 27.80 27.80 27.55 27.55 0.1M
2023-12-06 27.65 27.80 27.60 27.60 0.0M
2023-12-05 27.75 27.75 27.40 27.60 0.1M
2023-12-04 27.60 27.90 27.55 27.75 0.1M
2023-12-01 27.50 27.65 27.45 27.50 0.1M
2023-11-30 27.35 27.45 27.25 27.45 0.1M
2023-11-29 27.25 27.35 27.20 27.30 0.1M
2023-11-28 27.20 27.35 27.15 27.25 0.1M
2023-11-27 27.25 27.40 26.95 27.15 0.1M
2023-11-24 27.30 27.40 27.10 27.20 0.2M
2023-11-23 27.20 27.45 27.05 27.15 0.3M
2023-11-22 27.00 27.00 26.85 26.90 0.1M
2023-11-21 26.90 27.80 26.75 27.00 0.3M
2023-11-20 26.80 26.90 26.75 26.85 0.1M
2023-11-17 26.65 26.80 26.55 26.80 0.1M
2023-11-16 26.90 26.95 26.70 26.70 0.1M
2023-11-15 26.85 26.85 26.50 26.75 0.2M
2023-11-14 26.60 26.80 26.50 26.80 0.1M
2023-11-13 26.70 26.70 26.45 26.60 0.1M
2023-11-10 26.90 27.05 26.80 26.85 0.0M
2023-11-09 27.10 27.10 26.80 26.95 0.1M
2023-11-08 26.80 27.10 26.80 27.10 0.1M
2023-11-07 26.30 27.25 26.30 26.80 0.1M
2023-11-06 26.40 26.40 26.05 26.35 0.0M
2023-11-03 26.30 26.30 26.10 26.15 0.0M
2023-11-02 25.95 26.15 25.90 26.10 0.0M
2023-11-01 25.95 26.00 25.90 25.90 0.0M
2023-10-31 26.70 26.70 25.80 25.80 0.1M
2023-10-30 26.45 26.60 26.25 26.25 0.0M
2023-10-27 26.30 26.50 26.30 26.30 0.1M
2023-10-26 26.75 26.75 26.25 26.30 0.0M
2023-10-25 26.90 27.00 26.80 26.80 0.0M
2023-10-24 26.65 26.90 26.65 26.65 0.1M
2023-10-23 26.60 26.80 26.55 26.75 0.0M
2023-10-20 26.25 26.75 26.20 26.55 0.1M
2023-10-19 26.65 26.70 26.50 26.50 0.0M
2023-10-18 26.40 26.80 26.20 26.65 0.0M
2023-10-17 26.65 26.75 26.60 26.60 0.1M
2023-10-16 26.90 26.90 26.50 26.50 0.0M
2023-10-13 26.95 27.00 26.70 26.70 0.1M
2023-10-12 26.60 26.85 26.60 26.85 0.1M
2023-10-11 26.40 26.45 26.25 26.40 0.0M
2023-10-06 26.10 26.30 26.00 26.20 0.0M
2023-10-05 25.95 26.25 25.95 26.10 0.0M
2023-10-04 26.00 26.10 25.75 25.90 0.0M
2023-10-03 26.75 26.75 26.30 26.30 0.0M
2023-10-02 26.50 26.55 26.45 26.45 0.0M
2023-09-28 26.45 26.45 26.15 26.30 0.0M
2023-09-27 26.60 26.60 25.90 26.40 0.0M
2023-09-26 26.85 26.85 26.20 26.20 0.1M
2023-09-25 27.35 27.35 26.95 27.00 0.0M
2023-09-22 26.50 26.85 26.50 26.80 0.0M
2023-09-21 26.65 26.90 26.50 26.55 0.1M
2023-09-20 27.50 27.50 26.90 26.95 0.0M
2023-09-19 27.15 27.35 27.00 27.05 0.1M
2023-09-18 27.20 27.45 27.10 27.10 0.1M
2023-09-15 27.30 28.15 27.25 27.45 0.3M
2023-09-14 26.55 27.35 26.55 27.10 0.2M
2023-09-13 26.40 26.60 26.30 26.30 0.0M
2023-09-12 26.10 26.25 26.00 26.15 0.0M
2023-09-11 26.30 26.45 26.10 26.10 0.1M
2023-09-08 26.05 26.05 25.95 26.00 0.0M
2023-09-07 26.00 26.15 25.95 26.05 0.0M
2023-09-06 25.90 26.20 25.90 26.00 0.0M
2023-09-05 26.20 26.20 25.85 25.90 0.1M
2023-09-04 26.30 26.30 26.00 26.05 0.1M
2023-09-01 25.95 26.40 25.95 26.30 0.1M
2023-08-31 25.60 26.00 25.50 25.95 0.1M
2023-08-30 25.35 25.55 25.30 25.40 0.1M
2023-08-29 25.20 25.45 25.00 25.20 0.1M
2023-08-28 25.80 25.80 25.10 25.10 0.0M
2023-08-25 25.00 25.55 25.00 25.30 0.0M
2023-08-24 26.00 26.00 25.30 25.35 0.1M
2023-08-23 25.70 25.70 25.20 25.40 0.1M
2023-08-22 25.45 25.55 25.05 25.15 0.1M
2023-08-21 25.95 25.95 25.40 25.40 0.1M
2023-08-18 25.75 26.00 25.45 25.45 0.1M
2023-08-17 25.25 25.85 25.20 25.75 0.1M
2023-08-16 24.90 25.35 24.80 25.20 0.1M
2023-08-15 24.90 25.30 24.80 25.00 0.1M
2023-08-14 25.45 25.45 24.70 24.90 0.2M
2023-08-11 25.70 25.95 25.55 25.70 0.1M
2023-08-10 26.10 26.10 25.30 25.45 0.2M
2023-08-09 26.15 26.75 26.15 26.20 0.1M
2023-08-08 26.80 26.80 26.15 26.15 0.1M
2023-08-07 26.30 26.90 26.30 26.80 0.0M
2023-08-04 26.20 26.50 25.90 26.50 0.1M
2023-08-02 26.95 26.95 26.25 26.25 0.2M
2023-08-01 27.25 27.40 26.80 26.95 0.1M
2023-07-31 27.10 27.60 26.85 27.20 0.1M
2023-07-28 27.10 27.10 26.85 27.00 0.1M
2023-07-27 26.75 27.25 26.75 27.05 0.1M
2023-07-26 26.95 27.10 26.75 26.75 0.1M
2023-07-25 26.90 27.15 26.85 26.95 0.1M
2023-07-24 27.65 27.75 26.90 26.90 0.2M
2023-07-21 26.75 27.65 26.75 27.45 0.4M
2023-07-20 26.20 27.00 26.20 26.90 0.1M
2023-07-19 27.00 27.00 26.30 26.45 0.2M
2023-07-18 27.05 27.30 26.50 26.50 0.5M
2023-07-17 27.25 27.45 26.90 27.25 0.2M
2023-07-14 27.20 27.35 26.95 27.25 0.2M
2023-07-13 27.40 27.55 26.90 26.90 0.4M
2023-07-12 28.40 28.50 27.25 27.25 0.3M
2023-07-11 29.75 29.85 28.70 28.70 0.6M
2023-07-10 29.15 29.95 29.10 29.75 0.2M
2023-07-07 29.50 29.50 28.95 29.20 0.2M
2023-07-06 29.75 30.50 29.25 29.45 0.4M
2023-07-05 30.30 30.95 29.75 29.75 0.6M
2023-07-04 30.70 30.70 30.00 30.05 0.4M
2023-07-03 30.55 30.75 29.50 30.70 0.8M
2023-06-30 31.35 31.75 30.50 30.50 1.1M
2023-06-29 31.35 31.75 30.50 31.15 2.3M
2023-06-28 29.60 31.00 29.30 30.95 1.3M
2023-06-27 30.35 31.15 29.05 29.35 2.4M
2023-06-26 29.40 30.45 28.75 30.30 1.8M
2023-06-21 28.50 29.30 28.30 29.10 0.8M
2023-06-20 28.20 28.30 27.85 28.25 0.2M
2023-06-19 28.00 28.40 27.85 28.20 0.3M
2023-06-16 28.40 28.40 27.85 27.90 0.3M
2023-06-15 28.60 29.30 28.40 28.40 0.8M
2023-06-14 27.85 29.00 27.85 28.55 0.9M
2023-06-13 28.05 28.05 27.55 27.80 0.2M
2023-06-12 27.40 28.45 27.10 28.05 0.5M
2023-06-09 27.45 27.65 27.25 27.35 0.1M
2023-06-08 28.00 28.00 27.40 27.45 0.1M
2023-06-07 28.30 28.30 27.70 27.75 0.2M
2023-06-06 28.55 28.55 27.80 27.80 0.2M
2023-06-05 28.30 28.60 28.25 28.40 0.1M
2023-06-02 28.25 28.75 28.05 28.25 0.2M
2023-06-01 28.10 28.10 27.90 27.95 0.1M
2023-05-31 28.40 28.40 27.70 28.00 0.1M
2023-05-30 28.10 28.10 27.70 27.90 0.1M
2023-05-29 28.00 28.00 27.65 27.75 0.2M
2023-05-26 27.80 27.85 27.35 27.45 0.1M
2023-05-25 28.40 28.70 27.80 27.85 0.2M
2023-05-24 28.70 28.70 28.15 28.25 0.2M
2023-05-23 28.05 28.70 27.90 28.40 0.3M
2023-05-22 28.10 28.30 27.85 28.05 0.1M
2023-05-19 28.00 28.20 27.60 27.85 0.1M
2023-05-18 28.20 28.20 27.70 27.75 0.1M
2023-05-17 27.65 27.80 27.50 27.60 0.1M
2023-05-16 27.05 27.45 27.05 27.25 0.1M
2023-05-15 26.90 26.90 26.60 26.75 0.2M
2023-05-12 26.90 27.50 26.80 27.10 0.1M
2023-05-11 28.05 28.10 27.05 27.15 0.3M
2023-05-10 27.25 28.50 27.25 28.05 0.4M
2023-05-09 28.75 28.75 26.30 26.95 0.5M
2023-05-08 28.15 28.70 28.00 28.30 0.3M
2023-05-05 28.95 28.95 28.15 28.15 0.6M
2023-05-04 27.00 29.40 27.00 28.45 1.6M
2023-05-03 27.05 27.50 27.00 27.05 0.1M
2023-05-02 26.75 27.20 26.75 27.00 0.1M
2023-04-28 26.45 26.80 26.40 26.70 0.1M
2023-04-27 26.15 26.25 25.80 26.25 0.1M
2023-04-26 25.65 26.20 25.65 26.05 0.2M
2023-04-25 26.85 26.85 25.85 25.85 0.3M
2023-04-24 26.60 27.15 26.55 26.85 0.1M
2023-04-21 27.20 27.40 26.30 26.55 0.3M
2023-04-20 28.00 28.05 27.20 27.20 0.3M
2023-04-19 28.65 28.75 28.05 28.15 0.4M
2023-04-18 28.60 28.95 28.25 28.65 0.3M
2023-04-17 28.20 28.50 28.05 28.35 0.3M
2023-04-14 28.50 28.50 28.20 28.25 0.2M
2023-04-13 28.50 28.75 28.05 28.40 0.3M
2023-04-12 29.15 29.15 28.50 28.50 0.5M
2023-04-11 28.60 29.00 28.30 28.80 0.4M
2023-04-10 29.80 29.80 28.40 28.60 1.1M
2023-04-07 27.85 28.90 27.60 28.85 1.2M
2023-04-06 27.10 27.75 27.10 27.60 0.2M
2023-03-31 27.15 27.35 26.80 27.35 0.2M
2023-03-30 27.05 27.20 26.10 26.80 0.1M
2023-03-29 27.10 27.45 26.95 27.00 0.1M
2023-03-28 28.25 28.25 27.05 27.10 0.3M
2023-03-27 28.00 28.55 27.75 27.90 0.7M
2023-03-24 27.80 28.15 27.40 27.50 0.6M
2023-03-23 26.75 27.55 26.50 27.25 0.4M
2023-03-22 26.50 26.90 26.40 26.55 0.1M
2023-03-21 26.15 26.45 25.90 26.30 0.2M
2023-03-20 25.90 26.25 25.55 26.10 0.1M
2023-03-17 25.75 26.15 25.75 25.85 0.1M
2023-03-16 26.45 26.45 25.55 25.65 0.2M
2023-03-15 26.75 26.80 26.50 26.55 0.1M
2023-03-14 26.65 26.80 26.35 26.40 0.3M
2023-03-13 27.30 27.30 26.70 27.00 0.2M
2023-03-10 28.40 28.40 27.55 27.65 0.3M
2023-03-09 28.85 29.15 28.15 28.35 0.6M
2023-03-08 28.50 28.80 28.35 28.75 0.4M
2023-03-07 28.80 29.15 28.35 28.80 0.7M
2023-03-06 29.00 29.25 28.10 28.80 1.6M
2023-03-03 26.55 28.25 26.45 27.90 1.3M
2023-03-02 26.45 26.45 26.20 26.45 0.1M
2023-03-01 26.10 26.30 25.95 26.10 0.1M
2023-02-24 26.85 26.95 26.05 26.05 0.3M
2023-02-23 26.60 26.95 26.60 26.65 0.2M
2023-02-22 27.15 27.15 26.50 26.60 0.3M
2023-02-21 27.30 27.65 27.15 27.15 0.2M
2023-02-20 26.90 27.30 26.70 27.15 0.3M
2023-02-17 27.00 27.35 26.85 26.90 0.3M
2023-02-16 27.10 27.65 27.10 27.10 0.2M
2023-02-15 27.25 27.30 26.80 27.00 0.2M
2023-02-14 27.35 27.40 26.95 27.15 0.1M
2023-02-13 27.15 27.30 26.75 27.30 0.2M
2023-02-10 28.50 28.80 27.10 27.30 1.7M
2023-02-09 27.50 28.35 26.90 28.35 0.6M
2023-02-08 27.15 27.70 27.15 27.50 0.2M
2023-02-07 27.45 27.65 27.00 27.10 0.1M
2023-02-06 27.25 27.65 27.15 27.50 0.1M
2023-02-03 27.45 27.50 26.80 27.30 0.2M
2023-02-02 26.60 27.40 26.60 27.35 0.4M
2023-02-01 26.90 26.90 26.35 26.55 0.2M
2023-01-31 25.90 26.60 25.90 26.50 0.2M
2023-01-30 25.60 26.10 25.55 25.90 0.2M
2023-01-17 25.80 26.20 25.50 25.50 0.1M
2023-01-16 25.15 25.65 25.10 25.65 0.2M
2023-01-13 26.05 26.05 25.25 25.25 0.1M
2023-01-12 26.05 26.20 25.60 25.70 0.1M
2023-01-11 25.75 26.20 25.75 26.10 0.1M
2023-01-10 26.55 26.85 26.15 26.20 0.2M
2023-01-09 25.95 26.50 25.85 26.25 0.2M
2023-01-06 25.60 25.85 25.45 25.80 0.1M
2023-01-05 26.40 26.40 25.60 25.60 0.2M
2023-01-04 25.75 26.05 25.60 25.95 0.1M
2023-01-03 25.50 25.90 24.80 25.75 0.3M