圆展

3669
🏛️ 中国台湾 →
31.85
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
2025-10-01 31.70 32.00 31.65 31.85 0.0M
2025-09-30 31.80 32.00 31.70 31.80 0.0M
2025-09-26 32.00 32.00 31.75 31.90 0.0M
2025-09-25 32.40 32.50 32.20 32.20 0.0M
2025-09-24 32.10 32.20 31.90 31.95 0.0M
2025-09-23 32.20 32.25 31.95 31.95 0.0M
2025-09-22 32.30 32.60 32.15 32.15 0.0M
2025-09-19 33.00 33.00 32.20 32.50 0.0M
2025-09-18 32.50 33.10 32.35 32.55 0.0M
2025-09-17 31.80 33.00 31.75 32.10 0.1M
2025-09-16 32.10 32.20 32.00 32.10 0.0M
2025-09-15 32.00 32.40 31.95 32.00 0.0M
2025-09-12 32.40 32.80 32.30 32.40 0.1M
2025-09-11 33.35 33.35 31.80 32.20 0.1M
2025-09-10 33.20 33.90 33.15 33.35 0.1M
2025-09-09 33.20 33.45 33.15 33.35 0.0M
2025-09-08 33.00 33.50 33.00 33.20 0.1M
2025-09-05 33.80 33.80 33.50 33.50 0.0M
2025-09-04 33.80 34.00 33.80 33.90 0.0M
2025-09-03 32.70 34.05 32.70 33.95 0.0M
2025-09-02 33.80 33.80 33.45 33.60 0.0M
2025-09-01 34.10 34.50 33.85 33.85 0.0M
2025-08-29 33.90 34.15 33.70 33.85 0.0M
2025-08-28 34.00 34.40 33.85 33.85 0.1M
2025-08-27 33.90 34.55 33.70 33.90 0.1M
2025-08-26 33.60 34.50 33.60 33.90 0.1M
2025-08-25 33.65 34.45 33.50 33.50 0.1M
2025-08-22 33.30 33.30 32.85 32.85 0.0M
2025-08-21 33.15 33.50 32.75 33.30 0.1M
2025-08-20 34.00 34.00 33.20 33.45 0.0M
2025-08-19 34.20 34.20 33.75 34.00 0.0M
2025-08-18 34.10 34.70 34.10 34.40 0.1M
2025-08-15 34.55 34.55 33.75 33.90 0.1M
2025-08-14 33.60 34.55 33.60 33.75 0.0M
2025-08-13 34.00 34.70 33.95 33.95 0.0M
2025-08-12 34.25 34.30 33.95 33.95 0.0M
2025-08-11 33.70 34.45 33.70 34.40 0.0M
2025-08-08 34.55 34.90 34.05 34.05 0.1M
2025-08-07 34.85 34.85 34.55 34.60 0.0M
2025-08-06 35.10 35.80 34.85 34.85 0.2M
2025-08-05 34.15 34.70 34.15 34.65 0.1M
2025-08-04 33.20 34.25 33.20 34.15 0.0M
2025-08-01 33.30 34.10 33.30 33.60 0.0M
2025-07-31 33.70 33.70 33.55 33.55 0.0M
2025-07-30 33.70 33.90 33.50 33.70 0.0M
2025-07-29 34.05 34.05 33.35 33.65 0.0M
2025-07-28 33.85 34.10 33.75 33.85 0.0M
2025-07-25 33.80 33.85 33.70 33.85 0.0M
2025-07-24 34.40 34.60 33.70 34.10 0.1M
2025-07-23 33.80 34.80 33.80 34.05 0.1M
2025-07-22 33.65 33.65 32.85 33.10 0.0M
2025-07-21 33.70 33.75 32.85 33.45 0.1M
2025-07-18 32.80 35.00 32.80 33.70 0.5M
2025-07-17 31.90 32.35 31.90 32.15 0.0M
2025-07-16 31.50 32.40 31.50 32.00 0.0M
2025-07-15 31.50 31.75 31.50 31.65 0.0M
2025-07-14 31.50 31.60 31.40 31.45 0.0M
2025-07-11 31.75 31.90 31.55 31.80 0.0M
2025-07-10 31.75 31.75 31.60 31.60 0.0M
2025-07-09 32.05 32.10 32.00 32.00 0.0M
2025-07-08 31.65 32.25 31.65 32.00 0.0M
2025-07-07 32.70 32.85 32.40 32.40 0.0M
2025-07-04 33.60 33.60 32.90 33.10 0.0M
2025-07-03 32.20 33.60 32.20 33.60 0.0M
2025-07-02 33.20 33.35 33.15 33.15 0.0M
2025-07-01 33.05 33.40 33.05 33.35 0.0M
2025-06-30 33.10 33.40 32.85 32.90 0.0M
2025-06-27 33.20 33.40 32.75 33.10 0.1M
2025-06-26 33.90 34.20 33.90 33.90 0.1M
2025-06-25 33.90 33.90 33.50 33.70 0.0M
2025-06-24 32.90 33.65 32.90 33.65 0.0M
2025-06-23 32.95 33.05 32.60 32.70 0.0M
2025-06-20 33.20 33.20 32.80 32.95 0.0M
2025-06-19 33.15 33.35 33.05 33.10 0.0M
2025-06-18 33.40 33.50 33.15 33.40 0.0M
2025-06-17 33.50 33.50 33.40 33.40 0.0M
2025-06-16 33.35 33.90 33.00 33.50 0.0M
2025-06-13 33.70 33.70 33.10 33.35 0.0M
2025-06-12 33.10 33.50 33.10 33.50 0.0M
2025-06-11 33.35 33.35 32.90 33.20 0.0M
2025-06-10 32.85 33.80 32.85 33.00 0.0M
2025-06-09 33.35 33.70 32.85 32.85 0.0M
2025-06-06 34.00 34.00 33.30 33.30 0.0M
2025-06-05 33.20 33.70 33.20 33.40 0.0M
2025-06-04 33.05 34.25 33.05 33.20 0.0M
2025-06-03 33.05 33.05 32.90 32.95 0.0M
2025-06-02 33.00 33.35 33.00 33.05 0.0M
2025-05-29 34.55 34.55 33.75 33.75 0.0M
2025-05-28 34.80 34.80 34.25 34.25 0.0M
2025-05-27 35.00 35.00 34.25 34.60 0.0M
2025-05-26 35.30 35.60 34.85 34.85 0.0M
2025-05-23 34.65 34.70 34.55 34.70 0.0M
2025-05-22 34.65 34.65 34.45 34.50 0.0M
2025-05-21 35.40 35.40 34.80 35.00 0.0M
2025-05-20 35.40 35.40 34.35 34.85 0.0M
2025-05-19 34.85 37.05 34.85 35.05 0.2M
2025-05-16 34.55 35.00 34.35 34.85 0.0M
2025-05-15 35.20 35.20 35.20 35.20 0.0M
2025-05-14 35.65 35.65 34.00 35.20 0.1M
2025-05-13 35.65 36.00 35.00 35.00 0.1M
2025-05-12 35.05 35.70 35.05 35.30 0.1M
2025-05-09 34.60 35.20 34.30 35.00 0.0M
2025-05-08 34.40 35.10 34.40 34.70 0.0M
2025-05-07 35.35 35.50 35.00 35.05 0.0M
2025-05-06 34.30 36.55 34.30 35.35 0.1M
2025-05-05 36.40 36.40 34.05 34.35 0.0M
2025-05-02 36.20 37.40 36.20 36.40 0.0M
2025-04-30 36.00 36.75 35.45 36.05 0.1M
2025-04-29 34.80 35.75 34.80 35.35 0.1M
2025-04-28 34.30 34.85 34.30 34.80 0.0M
2025-04-25 34.40 34.95 34.40 34.60 0.0M
2025-04-24 35.35 35.40 33.70 33.70 0.1M
2025-04-23 33.05 35.25 33.05 35.25 0.1M
2025-04-22 32.70 32.70 31.90 32.05 0.0M
2025-04-21 33.75 33.75 32.70 32.70 0.0M
2025-04-18 33.35 34.35 33.35 33.75 0.0M
2025-04-17 35.05 35.05 33.80 34.15 0.1M
2025-04-16 35.10 36.00 35.00 35.05 0.1M
2025-04-15 35.50 36.70 34.80 36.55 0.1M
2025-04-14 33.55 36.60 33.55 34.60 0.1M
2025-04-11 31.45 33.55 30.55 33.55 0.2M
2025-04-10 30.60 31.45 30.60 31.45 0.1M
2025-04-09 29.65 30.30 28.60 28.60 0.3M
2025-04-08 31.75 32.30 31.75 31.75 0.4M
2025-04-07 35.25 35.25 35.25 35.25 0.1M
2025-04-02 38.80 40.30 38.80 39.15 0.1M
2025-04-01 38.50 39.30 38.00 38.35 0.1M
2025-03-31 37.75 38.95 37.55 37.55 0.2M
2025-03-28 39.90 39.90 39.00 39.10 0.1M
2025-03-27 40.25 40.25 39.95 39.95 0.0M
2025-03-26 40.35 41.50 40.05 40.25 0.0M
2025-03-25 41.90 41.90 39.80 40.35 0.0M
2025-03-24 41.20 41.75 40.50 40.50 0.0M
2025-03-21 41.50 41.50 41.10 41.25 0.0M
2025-03-20 41.05 41.95 41.05 41.95 0.1M
2025-03-19 41.90 41.90 40.90 40.90 0.0M
2025-03-18 41.60 41.80 41.30 41.75 0.0M
2025-03-17 42.25 42.25 41.10 41.60 0.0M
2025-03-14 42.05 42.05 41.30 41.30 0.0M
2025-03-13 41.40 41.85 41.10 41.25 0.1M
2025-03-12 40.35 41.65 40.35 41.25 0.0M
2025-03-11 40.45 40.60 39.65 40.60 0.0M
2025-03-10 41.55 41.65 41.10 41.10 0.1M
2025-03-07 41.90 41.90 41.50 41.55 0.0M
2025-03-06 42.20 42.35 42.05 42.10 0.0M
2025-03-05 42.05 43.10 42.05 42.35 0.0M
2025-03-04 41.90 42.70 41.90 42.05 0.0M
2025-03-03 42.00 42.05 42.00 42.05 0.0M
2025-02-27 43.30 43.35 42.50 42.70 0.1M
2025-02-26 44.05 44.05 43.00 43.30 0.0M
2025-02-25 43.30 43.55 42.85 43.25 0.1M
2025-02-24 43.05 43.80 43.05 43.35 0.1M
2025-02-21 42.95 43.45 42.95 43.35 0.0M
2025-02-20 43.05 43.15 42.75 42.90 0.0M
2025-02-19 43.00 43.80 43.00 43.05 0.1M
2025-02-18 43.15 43.15 42.95 43.00 0.0M
2025-02-17 43.35 44.25 43.05 43.05 0.1M
2025-02-14 43.50 43.55 42.90 43.05 0.1M
2025-02-13 44.50 44.50 43.40 43.50 0.2M
2025-02-12 42.90 46.40 42.90 43.60 0.8M
2025-02-11 41.60 42.75 41.60 42.25 0.1M
2025-02-10 41.90 42.20 41.50 41.60 0.1M
2025-02-07 41.70 42.30 41.70 42.00 0.0M
2025-02-06 41.60 42.55 41.60 41.70 0.1M
2025-02-05 41.30 42.30 41.30 42.00 0.1M
2025-02-04 40.55 41.35 40.55 40.75 0.1M
2025-02-03 40.40 40.65 39.55 39.90 0.0M
2025-01-22 40.75 40.90 40.30 40.40 0.1M
2025-01-21 39.75 41.95 39.75 40.30 0.1M
2025-01-20 40.65 40.90 39.85 40.00 0.1M
2025-01-17 40.00 40.20 39.75 39.80 0.0M
2025-01-16 39.90 40.95 39.90 40.35 0.1M
2025-01-15 40.20 40.20 39.60 39.60 0.1M
2025-01-14 39.85 40.65 39.60 40.15 0.0M
2025-01-13 41.00 41.00 39.00 39.80 0.1M
2025-01-10 41.80 41.80 41.10 41.15 0.0M
2025-01-09 42.60 42.60 41.35 41.40 0.1M
2025-01-08 42.95 42.95 42.40 42.60 0.0M
2025-01-07 42.85 43.45 42.40 42.40 0.1M
2025-01-06 41.80 42.75 41.80 42.50 0.1M
2025-01-03 42.90 42.90 41.30 42.05 0.2M
2025-01-02 43.65 43.65 42.85 42.90 0.1M