中国探针

6217
🏛️ 中国台湾 →
45.05
最后更新: 2025-10-02
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 41.35 41.35 40.80 41.10 0.0M
2023-12-28 42.10 42.10 41.35 41.35 0.0M
2023-12-27 41.30 42.00 41.30 41.60 0.0M
2023-12-26 41.20 41.55 40.90 41.15 0.0M
2023-12-25 40.30 40.80 40.25 40.65 0.0M
2023-12-22 40.50 40.65 40.25 40.25 0.0M
2023-12-21 40.00 40.70 40.00 40.50 0.0M
2023-12-20 40.20 40.70 40.20 40.25 0.0M
2023-12-19 40.60 40.60 39.95 40.00 0.0M
2023-12-18 41.10 41.20 40.55 40.60 0.0M
2023-12-15 41.60 41.60 41.10 41.10 0.0M
2023-12-14 40.95 41.70 40.95 41.25 0.0M
2023-12-13 40.55 41.55 40.55 40.90 0.0M
2023-12-12 41.40 41.50 40.80 41.00 0.0M
2023-12-11 42.05 42.05 41.45 41.50 0.0M
2023-12-08 41.85 42.25 41.65 41.65 0.0M
2023-12-07 42.00 42.20 41.75 41.75 0.0M
2023-12-06 42.20 42.35 41.85 41.90 0.0M
2023-12-05 42.80 42.80 42.00 42.05 0.0M
2023-12-04 42.20 43.00 41.85 42.65 0.0M
2023-12-01 42.60 42.60 42.15 42.20 0.0M
2023-11-30 42.40 43.00 42.40 42.60 0.0M
2023-11-29 42.25 42.75 42.00 42.30 0.0M
2023-11-28 41.50 42.35 41.50 42.10 0.0M
2023-11-27 42.25 42.25 41.50 41.70 0.0M
2023-11-24 42.55 42.80 42.15 42.30 0.0M
2023-11-23 42.30 42.70 41.95 42.40 0.0M
2023-11-22 41.80 42.25 41.80 42.20 0.0M
2023-11-21 42.15 42.40 41.80 41.80 0.0M
2023-11-20 41.70 42.20 41.65 42.05 0.0M
2023-11-17 41.30 41.50 41.10 41.40 0.0M
2023-11-16 40.55 41.65 40.50 41.10 0.0M
2023-11-15 40.45 40.75 40.30 40.55 0.0M
2023-11-14 39.90 40.15 39.90 40.00 0.0M
2023-11-13 40.50 40.50 39.70 39.90 0.0M
2023-11-10 39.95 40.35 39.80 40.20 0.0M
2023-11-09 41.20 41.20 40.75 40.90 0.0M
2023-11-08 41.25 41.45 41.10 41.20 0.0M
2023-11-07 41.00 41.45 41.00 41.20 0.0M
2023-11-06 40.95 41.15 40.70 41.00 0.0M
2023-11-03 40.55 41.10 40.35 40.40 0.0M
2023-11-02 40.50 40.65 40.00 40.35 0.0M
2023-11-01 41.05 41.05 39.50 39.70 0.0M
2023-10-31 41.25 41.60 40.30 40.30 0.0M
2023-10-30 41.30 41.70 41.20 41.20 0.0M
2023-10-27 41.80 42.00 41.20 41.20 0.0M
2023-10-26 42.00 42.45 41.50 41.50 0.0M
2023-10-25 41.90 42.75 41.90 42.40 0.0M
2023-10-24 41.25 41.70 40.90 41.70 0.0M
2023-10-23 41.30 41.65 41.00 41.10 0.0M
2023-10-20 41.90 41.90 40.65 41.30 0.0M
2023-10-19 41.70 42.20 41.60 41.65 0.0M
2023-10-18 42.50 42.80 41.65 41.65 0.0M
2023-10-17 42.95 43.40 42.65 42.65 0.0M
2023-10-16 42.90 43.00 42.55 42.65 0.0M
2023-10-13 43.00 43.75 43.00 43.25 0.0M
2023-10-12 42.60 43.50 42.60 43.25 0.0M
2023-10-11 43.95 43.95 42.70 42.70 0.0M
2023-10-06 43.85 43.90 43.40 43.40 0.0M
2023-10-05 43.45 44.35 43.45 43.85 0.0M
2023-10-04 43.95 43.95 43.20 43.40 0.0M
2023-10-03 44.60 44.65 43.95 44.00 0.0M
2023-10-02 44.20 44.40 43.85 44.35 0.0M
2023-09-28 43.35 43.85 43.30 43.50 0.0M
2023-09-27 43.80 43.80 43.20 43.25 0.0M
2023-09-26 44.40 44.40 43.80 43.80 0.0M
2023-09-25 44.35 45.00 44.30 44.70 0.0M
2023-09-22 43.90 44.25 43.65 44.05 0.0M
2023-09-21 45.00 45.20 43.90 44.00 0.0M
2023-09-20 45.70 45.85 45.20 45.20 0.0M
2023-09-19 45.90 46.30 45.45 45.50 0.0M
2023-09-18 46.30 46.90 45.90 45.90 0.0M
2023-09-15 46.35 46.65 45.90 46.65 0.0M
2023-09-14 46.45 47.10 46.35 46.40 0.0M
2023-09-13 45.90 46.90 45.90 46.35 0.0M
2023-09-12 45.25 46.60 45.00 45.75 0.0M
2023-09-11 45.95 46.00 44.70 44.75 0.0M
2023-09-08 46.35 46.65 46.00 46.00 0.0M
2023-09-07 46.10 46.60 46.00 46.20 0.0M
2023-09-06 46.50 46.50 46.10 46.10 0.0M
2023-09-05 45.95 46.50 45.95 46.30 0.0M
2023-09-04 46.50 46.50 45.40 45.95 0.0M
2023-09-01 46.00 46.70 46.00 46.15 0.0M
2023-08-31 46.00 46.70 45.70 46.35 0.0M
2023-08-30 43.40 46.05 43.40 45.65 0.0M
2023-08-29 42.80 42.95 42.55 42.80 0.0M
2023-08-28 43.35 43.35 42.35 42.50 0.0M
2023-08-25 42.20 43.40 42.20 42.95 0.0M
2023-08-24 43.35 43.80 42.90 43.00 0.0M
2023-08-23 43.00 43.25 42.35 43.15 0.0M
2023-08-22 43.55 43.55 42.65 42.85 0.0M
2023-08-21 43.60 43.70 43.00 43.05 0.0M
2023-08-18 44.10 44.40 43.35 43.60 0.0M
2023-08-17 43.50 44.20 42.60 44.10 0.0M
2023-08-16 43.00 43.75 42.20 43.40 0.0M
2023-08-15 43.20 43.70 43.05 43.10 0.0M
2023-08-14 45.10 45.10 43.00 43.10 0.0M
2023-08-11 45.50 46.15 45.00 45.30 0.0M
2023-08-10 47.40 47.40 45.05 45.20 0.0M
2023-08-09 47.60 47.90 47.35 47.65 0.0M
2023-08-08 48.20 48.90 47.15 48.00 0.0M
2023-08-07 47.80 49.60 47.30 48.90 0.0M
2023-08-04 47.30 48.40 47.05 47.85 0.0M
2023-08-02 48.55 49.10 47.50 47.55 0.0M
2023-08-01 49.55 49.80 48.10 48.70 0.0M
2023-07-31 51.70 51.70 49.00 49.00 0.0M
2023-07-28 48.80 51.90 47.50 51.90 0.0M
2023-07-27 48.90 49.20 48.55 49.00 0.0M
2023-07-26 50.50 50.50 48.50 48.70 0.0M
2023-07-25 49.60 50.80 48.95 49.60 0.0M
2023-07-24 51.50 51.60 48.70 49.20 0.0M
2023-07-21 49.80 51.50 49.00 50.70 0.0M
2023-07-20 51.80 52.30 49.50 50.10 0.0M
2023-07-19 49.80 49.95 48.50 49.10 0.0M
2023-07-18 49.25 50.00 47.90 49.50 0.0M
2023-07-17 49.65 49.70 48.70 48.85 0.0M
2023-07-14 49.00 49.80 48.00 49.40 0.0M
2023-07-13 47.70 49.80 47.70 48.15 0.0M
2023-07-12 48.20 48.25 47.40 47.50 0.0M
2023-07-11 47.70 48.30 47.70 47.85 0.0M
2023-07-10 47.90 47.95 47.20 47.45 0.0M
2023-07-07 48.00 48.40 47.00 48.10 0.0M
2023-07-06 49.05 49.20 48.30 48.30 0.0M
2023-07-05 49.80 51.30 49.10 49.50 0.0M
2023-07-04 48.15 49.00 47.55 48.60 0.0M
2023-07-03 47.95 49.20 47.65 48.25 0.0M
2023-06-30 47.40 47.40 46.75 46.95 0.0M
2023-06-29 47.05 48.10 46.90 47.05 0.0M
2023-06-28 46.50 46.70 46.00 46.10 0.0M
2023-06-27 48.05 48.45 45.80 46.10 0.0M
2023-06-26 48.80 49.55 48.10 48.15 0.0M
2023-06-21 48.65 50.00 48.00 50.00 0.0M
2023-06-20 46.95 49.80 46.05 49.10 0.0M
2023-06-19 44.85 46.65 44.45 46.60 0.0M
2023-06-16 45.50 45.50 44.80 44.85 0.0M
2023-06-15 45.65 46.00 45.25 45.30 0.0M
2023-06-14 45.80 46.45 45.40 45.65 0.0M
2023-06-13 44.20 46.70 44.20 45.80 0.0M
2023-06-12 45.10 45.10 44.05 44.10 0.0M
2023-06-09 45.35 45.55 45.00 45.10 0.0M
2023-06-08 45.95 46.80 45.00 45.15 0.0M
2023-06-07 45.55 46.35 45.45 45.70 0.0M
2023-06-06 45.25 46.05 45.10 45.50 0.0M
2023-06-05 45.00 45.70 44.95 45.15 0.0M
2023-06-02 45.10 45.35 44.75 44.75 0.0M
2023-06-01 44.45 44.80 44.35 44.75 0.0M
2023-05-31 44.30 45.50 44.30 44.75 0.0M
2023-05-30 44.70 44.70 44.00 44.30 0.0M
2023-05-29 45.30 45.35 44.45 44.70 0.0M
2023-05-26 43.50 46.45 43.50 45.40 0.0M
2023-05-25 42.85 42.90 42.25 42.25 0.0M
2023-05-24 42.45 43.25 42.30 42.65 0.0M
2023-05-23 43.10 43.10 42.35 42.70 0.0M
2023-05-22 41.60 42.75 41.35 42.70 0.0M
2023-05-19 42.30 42.30 41.50 41.60 0.0M
2023-05-18 42.40 42.55 41.95 41.95 0.0M
2023-05-17 41.55 42.15 41.30 41.95 0.0M
2023-05-16 40.60 41.40 40.60 41.25 0.0M
2023-05-15 41.40 41.50 40.55 40.65 0.0M
2023-05-12 40.40 41.50 40.40 41.30 0.0M
2023-05-11 42.25 42.25 40.90 40.90 0.0M
2023-05-10 42.05 42.20 41.80 42.15 0.0M
2023-05-09 43.15 43.35 42.05 42.15 0.0M
2023-05-08 43.30 43.50 42.90 43.15 0.0M
2023-05-05 43.90 44.10 43.00 43.15 0.0M
2023-05-04 44.00 44.35 43.70 43.95 0.0M
2023-05-03 43.85 44.40 43.50 44.15 0.0M
2023-05-02 43.40 43.90 43.15 43.90 0.0M
2023-04-28 43.25 43.70 43.25 43.40 0.0M
2023-04-27 43.35 43.50 42.70 43.00 0.0M
2023-04-26 43.15 43.45 42.30 43.35 0.0M
2023-04-25 44.70 45.10 43.05 43.50 0.0M
2023-04-24 44.75 45.30 44.30 44.75 0.0M
2023-04-21 45.70 45.90 44.80 44.90 0.0M
2023-04-20 46.85 47.05 45.60 45.70 0.0M
2023-04-19 47.10 47.50 46.55 46.60 0.0M
2023-04-18 48.30 48.50 47.00 47.00 0.0M
2023-04-17 47.60 48.10 47.50 47.70 0.0M
2023-04-14 47.60 48.50 47.30 47.30 0.0M
2023-04-13 47.85 47.85 47.05 47.30 0.0M
2023-04-12 47.60 48.10 47.00 47.85 0.0M
2023-04-11 45.30 47.10 45.00 47.00 0.0M
2023-04-10 45.00 45.45 44.60 45.45 0.0M
2023-04-07 44.95 45.05 44.70 44.75 0.0M
2023-04-06 45.20 45.20 44.60 44.90 0.0M
2023-03-31 45.10 45.30 45.00 45.25 0.0M
2023-03-30 45.10 45.25 44.85 45.10 0.0M
2023-03-29 45.30 45.55 44.55 44.75 0.0M
2023-03-28 45.85 46.05 45.05 45.10 0.0M
2023-03-27 46.45 46.55 46.00 46.00 0.0M
2023-03-24 46.75 46.95 46.40 46.50 0.0M
2023-03-23 46.45 46.75 46.15 46.60 0.0M
2023-03-22 46.00 46.70 45.85 46.45 0.0M
2023-03-21 45.30 45.95 45.30 45.50 0.0M
2023-03-20 44.90 45.30 44.50 44.95 0.0M
2023-03-17 45.00 45.05 44.45 44.70 0.0M
2023-03-16 45.00 45.45 43.75 44.35 0.0M
2023-03-15 46.50 46.65 45.55 45.55 0.0M
2023-03-14 45.60 46.70 45.45 46.30 0.0M
2023-03-13 46.60 46.60 45.05 46.05 0.0M
2023-03-10 46.60 47.65 46.60 46.75 0.0M
2023-03-09 48.50 48.80 46.50 46.70 0.0M
2023-03-08 47.05 48.15 46.80 48.05 0.0M
2023-03-07 47.05 47.45 46.85 47.25 0.0M
2023-03-06 46.20 47.25 46.00 47.10 0.0M
2023-03-03 45.85 46.20 45.70 45.95 0.0M
2023-03-02 46.10 46.25 45.60 45.70 0.0M
2023-03-01 46.45 46.70 46.00 46.10 0.0M
2023-02-24 47.70 47.95 46.70 46.75 0.0M
2023-02-23 47.10 47.80 46.90 47.50 0.0M
2023-02-22 46.50 47.10 46.35 46.70 0.0M
2023-02-21 47.55 47.80 47.10 47.10 0.0M
2023-02-20 47.40 47.95 47.30 47.40 0.0M
2023-02-17 47.55 47.80 47.10 47.30 0.0M
2023-02-16 47.30 47.70 47.05 47.50 0.0M
2023-02-15 46.25 47.25 45.80 46.95 0.0M
2023-02-14 46.50 46.70 46.10 46.15 0.0M
2023-02-13 46.20 46.40 45.70 45.90 0.0M
2023-02-10 46.25 46.75 46.00 46.10 0.0M
2023-02-09 46.80 46.80 46.10 46.40 0.0M
2023-02-08 47.80 48.15 47.20 47.45 0.0M
2023-02-07 44.70 47.30 44.60 47.15 0.0M
2023-02-06 44.50 45.65 44.25 44.75 0.0M
2023-02-03 45.75 45.90 44.50 44.65 0.0M
2023-02-02 45.35 45.75 45.20 45.60 0.0M
2023-02-01 44.65 45.15 44.50 45.00 0.0M
2023-01-31 44.00 44.55 43.95 44.45 0.0M
2023-01-30 44.20 44.25 43.80 43.95 0.0M
2023-01-17 42.90 43.60 42.85 43.35 0.0M
2023-01-16 42.35 42.90 42.20 42.80 0.0M
2023-01-13 43.05 43.25 41.95 42.20 0.0M
2023-01-12 43.10 43.15 42.50 42.50 0.0M
2023-01-11 43.25 43.50 42.75 42.75 0.0M
2023-01-10 42.70 43.40 42.70 43.00 0.0M
2023-01-09 42.50 42.75 42.05 42.70 0.0M
2023-01-06 42.25 42.45 41.95 42.00 0.0M
2023-01-05 42.55 43.05 42.15 42.25 0.0M
2023-01-04 42.55 42.75 42.15 42.30 0.0M
2023-01-03 41.75 42.70 41.70 42.60 0.0M