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
2024-12-31 38.30 38.75 37.70 38.50 0.3M
2024-12-30 39.15 39.15 38.10 38.10 0.0M
2024-12-27 40.00 40.00 39.15 39.15 0.3M
2024-12-26 39.75 39.95 39.45 39.60 0.0M
2024-12-25 39.60 40.00 39.60 39.80 0.0M
2024-12-24 39.55 40.10 39.40 39.60 0.0M
2024-12-23 39.45 40.10 39.00 39.50 0.0M
2024-12-20 38.75 39.50 38.75 38.90 0.0M
2024-12-19 38.55 39.05 38.50 38.80 0.0M
2024-12-18 39.25 39.55 38.55 39.00 0.3M
2024-12-17 39.20 39.90 39.20 39.45 0.0M
2024-12-16 39.85 40.00 38.85 39.20 0.0M
2024-12-13 41.00 41.00 39.80 39.85 0.0M
2024-12-12 41.00 41.30 40.55 41.00 0.0M
2024-12-11 41.30 41.30 40.85 40.90 0.0M
2024-12-10 41.00 41.95 41.00 41.10 0.0M
2024-12-09 41.05 41.05 40.55 40.90 0.0M
2024-12-06 41.15 41.90 40.90 41.00 0.0M
2024-12-05 41.20 41.20 41.00 41.15 0.0M
2024-12-04 40.60 41.20 40.45 41.05 0.0M
2024-12-03 41.35 41.85 40.60 40.60 0.0M
2024-12-02 41.50 41.50 40.60 41.00 0.0M
2024-11-29 40.40 41.20 40.10 40.95 0.0M
2024-11-28 40.85 40.90 39.85 40.40 0.0M
2024-11-27 41.90 42.10 40.85 40.85 0.0M
2024-11-26 41.50 41.95 41.45 41.85 0.0M
2024-11-25 41.20 42.05 41.20 41.80 0.0M
2024-11-22 41.40 41.75 41.35 41.50 0.0M
2024-11-21 41.00 41.70 41.00 41.30 0.0M
2024-11-20 41.50 41.60 40.90 41.00 0.0M
2024-11-19 40.95 41.75 40.65 41.45 0.0M
2024-11-18 41.50 41.80 40.30 40.30 0.0M
2024-11-15 43.20 43.50 40.55 40.90 0.0M
2024-11-14 45.30 45.50 44.25 44.45 0.0M
2024-11-13 45.10 46.05 44.60 45.00 0.0M
2024-11-12 45.40 45.50 44.55 44.85 0.0M
2024-11-11 44.60 46.10 44.25 45.95 0.0M
2024-11-08 46.15 46.25 45.00 45.00 0.0M
2024-11-07 46.00 46.35 45.80 45.90 0.0M
2024-11-06 45.00 46.15 45.00 46.00 0.0M
2024-11-05 44.25 45.10 44.25 44.90 0.0M
2024-11-04 45.10 45.45 44.40 44.45 0.0M
2024-11-01 44.90 45.60 44.50 44.95 0.0M
2024-10-30 46.00 46.00 45.15 45.30 0.0M
2024-10-29 46.60 46.60 45.40 45.75 0.4M
2024-10-28 47.20 47.65 46.15 46.60 0.0M
2024-10-25 46.65 47.30 46.50 47.15 0.0M
2024-10-24 47.30 47.45 46.50 46.50 0.0M
2024-10-23 47.10 47.60 47.00 47.30 0.0M
2024-10-22 47.50 47.50 46.85 47.00 0.0M
2024-10-21 45.55 47.45 45.55 47.10 0.0M
2024-10-18 46.00 46.15 45.20 45.45 0.0M
2024-10-17 46.25 46.30 45.60 45.80 0.0M
2024-10-16 45.55 46.15 45.35 45.85 0.0M
2024-10-15 47.10 47.30 45.80 45.80 0.0M
2024-10-14 47.30 47.85 46.95 47.05 0.0M
2024-10-11 46.95 47.50 46.40 46.45 0.0M
2024-10-09 47.80 48.20 46.60 47.30 0.0M
2024-10-08 47.00 47.45 46.70 47.40 0.0M
2024-10-07 46.70 47.65 46.70 47.10 0.0M
2024-10-04 45.90 47.20 45.20 46.45 0.0M
2024-10-01 45.50 46.40 45.00 46.05 0.0M
2024-09-30 45.80 45.80 45.00 45.40 0.3M
2024-09-27 45.95 46.85 45.30 45.80 0.0M
2024-09-26 47.15 47.35 45.75 45.75 0.0M
2024-09-25 47.15 47.50 46.60 46.85 0.0M
2024-09-24 47.00 47.90 46.20 46.50 1.9M
2024-09-23 45.65 47.20 45.65 46.65 0.0M
2024-09-20 45.50 46.80 45.15 45.55 0.0M
2024-09-19 44.75 45.15 44.30 45.15 0.0M
2024-09-18 45.20 45.45 44.30 44.45 0.0M
2024-09-16 44.50 45.30 44.25 44.70 0.0M
2024-09-13 44.85 44.85 43.90 44.15 0.0M
2024-09-12 44.00 44.25 43.70 44.25 0.0M
2024-09-11 43.70 44.70 43.40 43.60 0.0M
2024-09-10 44.00 44.90 42.80 43.70 0.0M
2024-09-09 42.00 43.50 41.50 43.50 0.0M
2024-09-06 44.60 44.60 42.80 42.90 0.0M
2024-09-05 43.05 45.70 42.50 44.40 0.0M
2024-09-04 40.50 41.80 39.20 41.55 0.0M
2024-09-03 42.75 42.75 41.80 42.00 0.0M
2024-09-02 42.70 42.85 42.25 42.50 0.0M
2024-08-30 43.30 43.50 42.25 42.50 0.0M
2024-08-29 42.40 43.00 42.00 43.00 0.0M
2024-08-28 42.60 42.60 42.15 42.30 0.0M
2024-08-27 42.50 43.25 42.30 42.50 0.0M
2024-08-26 42.50 44.10 42.00 42.70 0.0M
2024-08-23 42.00 42.10 41.45 42.00 0.0M
2024-08-22 42.25 42.25 41.75 42.10 0.0M
2024-08-21 42.10 42.30 41.60 42.05 0.0M
2024-08-20 42.45 42.70 41.95 42.15 0.0M
2024-08-19 42.10 42.50 41.85 42.15 0.0M
2024-08-16 41.90 42.30 41.70 42.10 0.0M
2024-08-15 41.80 42.05 41.20 41.45 0.0M
2024-08-14 42.05 42.65 41.65 41.75 0.0M
2024-08-13 41.40 42.80 41.05 41.75 0.0M
2024-08-12 42.15 42.30 41.60 41.85 0.0M
2024-08-09 41.95 42.15 41.15 41.30 0.0M
2024-08-08 39.90 41.60 39.90 40.95 0.0M
2024-08-07 38.35 40.95 38.10 40.80 0.0M
2024-08-06 39.65 41.00 35.75 38.10 0.0M
2024-08-05 42.55 42.55 39.60 39.60 0.0M
2024-08-02 45.90 45.90 44.00 44.00 0.0M
2024-08-01 45.90 46.35 45.85 46.20 0.0M
2024-07-31 45.45 46.00 45.10 45.25 0.0M
2024-07-30 45.45 45.95 44.70 45.90 0.0M
2024-07-29 47.15 47.40 45.25 45.25 0.0M
2024-07-26 46.80 48.40 45.95 47.15 0.0M
2024-07-23 46.35 47.60 46.35 47.35 0.0M
2024-07-22 45.70 46.50 44.45 46.35 0.0M
2024-07-19 48.60 48.60 45.60 45.70 0.0M
2024-07-18 49.25 49.65 48.00 48.60 0.0M
2024-07-17 48.65 49.75 48.65 49.50 0.0M
2024-07-16 48.55 49.30 48.45 48.60 0.0M
2024-07-15 49.35 49.50 48.45 48.55 0.0M
2024-07-12 49.60 50.70 49.10 49.30 0.0M
2024-07-11 50.00 50.70 49.60 49.60 0.0M
2024-07-10 49.50 51.20 49.05 49.90 0.0M
2024-07-09 52.10 52.10 48.85 49.80 0.0M
2024-07-08 56.80 57.80 52.40 52.60 0.0M
2024-07-05 52.20 55.20 51.80 55.20 0.0M
2024-07-04 49.20 50.50 49.20 50.20 0.0M
2024-07-03 48.10 50.40 47.80 49.20 0.0M
2024-07-02 47.55 48.40 47.00 47.60 0.0M
2024-07-01 48.70 48.70 47.40 47.50 0.0M
2024-06-28 47.45 48.65 47.45 48.10 0.0M
2024-06-27 49.00 49.00 47.20 47.30 0.0M
2024-06-26 49.00 50.50 48.25 49.00 0.0M
2024-06-25 47.50 48.05 46.20 48.00 0.0M
2024-06-24 47.75 47.90 46.50 47.55 0.0M
2024-06-21 46.75 49.35 46.30 47.75 0.0M
2024-06-20 45.65 46.85 45.25 46.65 0.0M
2024-06-19 46.10 46.30 45.10 45.25 0.0M
2024-06-18 46.20 46.35 45.65 45.95 0.0M
2024-06-17 46.00 46.80 45.90 45.95 0.0M
2024-06-14 45.80 45.95 45.45 45.90 0.0M
2024-06-13 45.85 45.85 45.20 45.50 0.0M
2024-06-12 44.75 45.50 44.30 45.40 0.0M
2024-06-11 45.10 45.65 44.50 44.70 0.0M
2024-06-07 43.50 45.25 43.50 44.70 0.0M
2024-06-06 44.40 44.40 43.50 43.65 0.0M
2024-06-05 44.50 44.60 44.05 44.10 0.0M
2024-06-04 45.55 45.55 44.50 44.50 0.0M
2024-06-03 45.30 45.60 44.80 45.20 0.0M
2024-05-31 45.00 45.60 44.60 44.60 0.0M
2024-05-30 45.25 45.40 44.50 44.50 0.0M
2024-05-29 45.85 45.90 45.05 45.20 0.0M
2024-05-28 45.50 45.75 45.30 45.50 0.0M
2024-05-27 44.00 45.55 44.00 45.25 0.0M
2024-05-24 44.85 44.85 43.95 44.00 0.0M
2024-05-23 45.65 45.80 44.70 44.70 0.0M
2024-05-22 45.25 46.00 45.25 45.45 0.0M
2024-05-21 44.65 45.40 44.50 45.30 0.0M
2024-05-20 45.10 45.30 44.60 44.65 0.0M
2024-05-17 45.10 45.50 44.95 45.05 0.0M
2024-05-16 44.40 45.35 44.40 45.30 0.0M
2024-05-15 46.00 46.00 44.30 44.30 0.0M
2024-05-14 46.15 46.45 45.90 46.30 0.0M
2024-05-13 45.90 46.45 45.55 45.90 0.0M
2024-05-10 46.20 46.20 45.55 45.75 0.0M
2024-05-09 46.65 46.75 45.60 45.60 0.0M
2024-05-08 45.70 47.20 45.70 46.85 0.0M
2024-05-07 45.50 46.80 45.35 46.05 0.0M
2024-05-06 46.40 46.70 45.15 46.65 0.0M
2024-05-03 46.70 47.00 45.80 45.80 0.0M
2024-05-02 46.20 46.65 45.25 45.35 0.0M
2024-04-30 46.00 46.25 45.40 45.90 0.0M
2024-04-29 47.00 47.00 45.15 45.60 0.0M
2024-04-26 46.00 47.50 45.70 47.20 0.0M
2024-04-25 42.65 45.00 42.55 45.00 0.0M
2024-04-24 42.40 43.35 41.90 43.35 0.0M
2024-04-23 42.10 42.25 41.50 41.70 0.0M
2024-04-22 41.70 42.75 41.40 41.40 0.0M
2024-04-19 43.75 43.75 41.20 42.10 0.0M
2024-04-18 43.45 44.95 43.10 43.85 0.0M
2024-04-17 42.90 43.80 42.75 43.75 0.0M
2024-04-16 43.65 44.60 41.90 42.30 0.0M
2024-04-15 46.85 46.90 45.05 45.05 0.0M
2024-04-12 46.20 48.05 45.80 46.65 0.0M
2024-04-11 44.80 47.75 44.60 46.30 0.0M
2024-04-10 43.70 45.45 43.70 44.55 0.0M
2024-04-09 43.55 43.65 43.00 43.50 0.0M
2024-04-08 42.95 43.60 42.70 43.60 0.0M
2024-04-03 42.50 42.65 42.15 42.55 0.0M
2024-04-02 42.80 42.80 42.35 42.60 0.0M
2024-04-01 42.20 43.10 42.20 42.75 0.0M
2024-03-29 42.50 42.70 42.05 42.20 0.0M
2024-03-28 42.90 43.20 42.15 42.20 0.0M
2024-03-27 42.45 43.10 42.15 42.60 0.0M
2024-03-26 43.90 43.95 42.00 42.45 0.0M
2024-03-25 42.70 43.65 42.70 43.50 0.0M
2024-03-22 42.15 42.70 42.15 42.50 0.0M
2024-03-21 42.15 42.30 41.90 42.05 0.0M
2024-03-20 42.55 42.95 41.70 41.70 0.0M
2024-03-19 42.40 43.05 42.20 42.55 0.0M
2024-03-18 41.70 43.55 41.65 42.40 0.0M
2024-03-15 41.95 42.30 41.30 41.90 0.0M
2024-03-14 44.50 44.50 41.15 41.95 0.0M
2024-03-13 49.65 51.00 45.70 45.70 0.0M
2024-03-12 50.20 51.40 49.30 49.65 0.0M
2024-03-11 48.00 53.60 47.70 50.80 0.0M
2024-03-08 50.40 51.80 46.95 48.75 0.0M
2024-03-07 50.90 51.60 48.95 49.60 0.0M
2024-03-06 49.60 51.50 47.90 50.10 0.0M
2024-03-05 47.00 50.50 45.40 49.35 0.0M
2024-03-04 44.75 46.55 44.35 46.55 0.0M
2024-03-01 43.00 43.20 42.30 42.35 0.0M
2024-02-29 43.40 43.70 43.00 43.10 0.0M
2024-02-27 44.70 44.70 42.70 43.10 0.0M
2024-02-26 44.40 44.95 43.35 44.15 0.0M
2024-02-23 41.95 45.50 41.60 44.40 0.0M
2024-02-22 42.00 42.00 41.50 41.55 0.0M
2024-02-21 41.60 41.95 41.40 41.80 0.0M
2024-02-20 42.15 42.30 41.55 41.60 0.0M
2024-02-19 42.20 42.40 41.95 42.15 0.0M
2024-02-16 41.15 42.20 41.15 42.20 0.0M
2024-02-15 41.10 41.80 41.10 41.50 0.0M
2024-02-05 41.20 41.40 41.00 41.00 0.0M
2024-02-02 41.15 41.40 40.70 41.35 0.0M
2024-02-01 41.25 41.60 41.00 41.05 0.0M
2024-01-31 41.70 42.10 41.40 41.40 0.0M
2024-01-30 40.75 42.50 40.40 42.15 0.0M
2024-01-29 40.55 40.75 40.20 40.75 0.0M
2024-01-26 40.55 41.00 40.40 40.40 0.0M
2024-01-25 41.20 41.20 40.55 40.55 0.0M
2024-01-24 41.55 41.65 41.20 41.20 0.0M
2024-01-23 41.25 41.80 41.20 41.20 0.0M
2024-01-22 40.80 41.60 40.80 41.25 0.0M
2024-01-19 40.60 40.80 40.20 40.35 0.0M
2024-01-18 40.35 40.60 39.90 40.05 0.0M
2024-01-17 41.30 41.45 40.30 40.30 0.0M
2024-01-16 41.65 41.65 41.25 41.30 0.0M
2024-01-15 42.50 42.50 41.60 41.65 0.0M
2024-01-12 40.95 41.70 40.75 41.70 0.0M
2024-01-11 41.15 42.65 40.60 41.10 0.0M
2024-01-10 40.25 41.00 40.20 40.25 0.0M
2024-01-09 40.45 41.25 40.00 40.55 0.0M
2024-01-08 40.70 40.70 40.15 40.15 0.0M
2024-01-05 40.10 40.50 40.10 40.35 0.0M
2024-01-04 40.35 40.60 40.20 40.40 0.0M
2024-01-03 41.45 41.45 40.80 40.85 0.0M
2024-01-02 41.25 41.85 41.25 41.35 0.0M