Cen Link

5254
🏛️ 中国台湾 →
33.40
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
2022-12-30 29.40 30.50 29.40 30.50 0.0M
2022-12-29 30.50 30.50 30.50 30.50 0.0M
2022-12-28 29.70 29.70 29.70 29.70 0.0M
2022-12-27 30.90 30.90 29.70 30.90 0.0M
2022-12-26 31.15 31.15 29.90 29.90 0.0M
2022-12-22 29.70 31.25 29.70 31.25 0.0M
2022-12-21 31.25 31.25 31.25 31.25 0.0M
2022-12-19 29.70 31.25 29.70 31.25 0.0M
2022-12-16 30.50 30.50 29.80 30.20 0.0M
2022-12-15 31.60 31.60 30.60 30.60 0.0M
2022-12-14 30.90 31.50 30.90 30.90 0.0M
2022-12-13 31.65 31.65 31.65 31.65 0.0M
2022-12-09 31.65 31.65 31.65 31.65 0.0M
2022-12-08 31.30 31.30 30.50 30.50 0.0M
2022-12-07 30.90 31.90 29.95 31.55 0.0M
2022-12-06 29.50 30.90 29.50 29.50 0.0M
2022-12-05 30.30 30.30 28.80 29.50 0.0M
2022-12-02 29.10 30.30 29.10 30.30 0.0M
2022-12-01 30.20 30.20 30.20 30.20 0.0M
2022-11-30 28.80 30.20 28.80 30.20 0.0M
2022-11-29 27.55 29.10 27.55 29.00 0.0M
2022-11-28 28.80 29.00 28.70 28.70 0.0M
2022-11-25 29.45 29.60 29.40 29.60 0.0M
2022-11-24 29.40 30.80 29.40 30.80 0.0M
2022-11-21 29.30 30.70 29.30 30.70 0.0M
2022-11-18 30.70 30.70 30.70 30.70 0.0M
2022-11-17 30.90 30.90 29.70 30.00 0.0M
2022-11-15 30.90 30.90 29.60 29.60 0.0M
2022-11-14 29.50 29.50 29.50 29.50 0.0M
2022-11-11 28.90 31.50 27.50 29.50 0.0M
2022-11-10 27.50 28.90 27.50 28.90 0.0M
2022-11-09 28.00 28.90 26.00 28.90 0.0M
2022-11-07 28.00 28.00 28.00 28.00 0.0M
2022-11-04 27.55 28.00 27.00 28.00 0.0M
2022-11-03 28.50 28.60 27.60 28.60 0.0M
2022-11-02 27.00 28.50 27.00 27.30 0.0M
2022-11-01 26.00 27.35 26.00 27.35 0.0M
2022-10-31 27.15 27.15 27.15 27.15 0.0M
2022-10-28 26.00 27.15 26.00 27.15 0.0M
2022-10-27 27.20 27.20 27.20 27.20 0.0M
2022-10-26 27.15 27.20 25.85 27.20 0.0M
2022-10-21 27.10 27.10 27.10 27.10 0.0M
2022-10-20 26.80 27.00 26.80 27.00 0.0M
2022-10-18 28.00 28.00 28.00 28.00 0.0M
2022-10-17 26.90 28.20 26.90 28.20 0.0M
2022-10-14 28.00 28.00 28.00 28.00 0.0M
2022-10-13 28.30 28.30 26.90 27.20 0.0M
2022-10-12 26.55 28.30 26.55 28.30 0.0M
2022-10-11 27.40 27.90 27.40 27.90 0.0M
2022-10-07 27.90 27.90 27.40 27.40 0.0M
2022-10-06 27.90 27.90 27.90 27.90 0.0M
2022-10-05 27.50 28.70 27.50 28.70 0.0M
2022-10-04 27.20 28.80 26.60 28.00 0.1M
2022-10-03 28.40 28.40 28.40 28.40 0.0M
2022-09-30 26.80 28.50 26.80 28.50 0.0M
2022-09-29 27.60 27.60 26.80 27.55 0.0M
2022-09-28 27.20 28.50 26.60 27.35 0.0M
2022-09-27 28.15 29.10 27.75 29.10 0.0M
2022-09-26 28.80 29.35 28.15 28.15 0.0M
2022-09-23 28.90 30.30 28.80 30.10 0.0M
2022-09-22 28.40 28.90 27.20 28.90 0.0M
2022-09-21 29.60 29.60 28.40 29.60 0.0M
2022-09-20 29.45 29.80 28.30 28.50 0.0M
2022-09-19 30.80 30.80 30.80 30.80 0.0M
2022-09-16 30.80 30.80 29.45 30.80 0.0M
2022-09-15 31.20 31.20 30.80 31.20 0.0M
2022-09-14 30.80 31.00 29.45 30.80 0.0M
2022-09-13 30.80 32.00 30.80 32.00 0.0M
2022-09-12 30.85 31.20 30.85 31.20 0.0M
2022-09-07 32.00 32.00 32.00 32.00 0.0M
2022-09-06 30.90 31.50 30.00 31.35 0.0M
2022-09-05 31.75 32.20 31.55 32.20 0.0M
2022-09-02 32.80 32.80 32.80 32.80 0.0M
2022-09-01 31.95 33.00 31.95 31.95 0.0M
2022-08-31 31.85 33.00 31.85 33.00 0.0M
2022-08-30 32.50 33.00 31.85 32.00 0.0M
2022-08-29 32.30 32.50 31.55 32.50 0.0M
2022-08-26 33.10 33.10 33.00 33.00 0.0M
2022-08-25 32.30 34.20 31.80 33.15 0.1M
2022-08-24 31.95 32.73 31.14 32.73 0.0M
2022-08-23 31.05 31.73 30.55 31.50 0.0M
2022-08-22 30.27 31.50 30.23 30.45 0.0M
2022-08-19 29.32 32.00 29.32 30.27 0.0M
2022-08-18 29.05 29.36 28.91 29.23 0.0M
2022-08-17 29.05 29.05 29.05 29.05 0.0M
2022-08-16 29.05 29.05 28.05 29.05 0.0M
2022-08-15 29.05 29.05 28.05 29.05 0.0M
2022-08-12 28.00 29.05 28.00 28.18 0.0M
2022-08-11 26.95 29.27 25.91 27.91 0.1M
2022-08-10 24.45 26.86 24.45 26.86 0.0M
2022-08-09 25.73 25.73 25.73 25.73 0.0M
2022-08-08 24.55 25.64 24.55 25.00 0.0M
2022-08-05 25.68 25.68 24.55 25.68 0.0M
2022-08-03 25.68 25.68 25.68 25.68 0.0M
2022-08-02 25.68 25.68 25.68 25.68 0.0M
2022-08-01 25.64 25.73 25.45 25.68 0.0M
2022-07-29 25.45 25.73 24.73 25.64 0.0M
2022-07-28 25.45 25.45 25.45 25.45 0.0M
2022-07-27 25.91 25.91 24.05 25.27 0.0M
2022-07-26 25.55 26.77 25.27 26.36 0.0M
2022-07-25 24.32 25.55 24.32 25.55 0.0M
2022-07-21 24.55 24.55 24.55 24.55 0.0M
2022-07-20 25.09 25.18 25.09 25.18 0.0M
2022-07-19 25.09 25.09 25.09 25.09 0.0M
2022-07-18 25.09 25.09 23.95 25.09 0.0M
2022-07-15 24.55 24.55 24.55 24.55 0.0M
2022-07-14 25.32 25.32 24.27 24.55 0.0M
2022-07-13 25.27 25.45 24.45 24.77 0.0M
2022-07-12 24.23 24.23 24.23 24.23 0.0M
2022-07-11 24.68 25.32 24.18 24.27 0.0M
2022-07-08 23.64 23.64 23.64 23.64 0.0M
2022-07-07 23.64 23.64 23.64 23.64 0.0M
2022-07-06 23.64 23.64 22.45 22.73 0.0M
2022-07-05 23.45 23.45 23.45 23.45 0.0M
2022-07-01 22.73 23.18 22.45 22.45 0.0M
2022-06-30 23.32 23.36 22.91 23.18 0.0M
2022-06-29 23.32 23.41 23.18 23.18 0.0M
2022-06-28 23.14 23.14 23.14 23.14 0.0M
2022-06-27 22.95 22.95 22.18 22.27 0.0M
2022-06-24 21.82 21.82 21.82 21.82 0.0M
2022-06-23 20.91 22.00 20.91 22.00 0.0M
2022-06-22 21.82 21.82 21.82 21.82 0.0M
2022-06-21 21.36 21.82 21.36 21.82 0.0M
2022-06-20 21.36 22.45 21.36 22.45 0.0M
2022-06-17 21.27 21.36 21.00 21.36 0.0M
2022-06-16 21.91 21.91 21.91 21.91 0.0M
2022-06-15 21.36 21.45 21.18 21.27 0.0M
2022-06-14 21.36 21.45 21.18 21.45 0.0M
2022-06-13 21.27 21.36 20.55 20.55 0.0M
2022-06-10 21.27 22.27 21.27 22.27 0.0M
2022-06-09 22.68 22.73 21.82 22.27 0.0M
2022-06-08 23.41 23.55 22.55 23.55 0.0M
2022-06-07 23.41 23.41 22.36 22.36 0.0M
2022-06-06 22.45 23.41 22.36 23.41 0.0M
2022-06-02 22.36 22.36 22.27 22.27 0.0M
2022-06-01 22.36 22.36 22.36 22.36 0.0M
2022-05-31 22.36 22.36 22.36 22.36 0.0M
2022-05-30 22.36 22.36 21.45 21.45 0.0M
2022-05-26 21.45 22.36 21.45 22.36 0.0M
2022-05-25 21.59 21.91 21.59 21.59 0.0M
2022-05-24 21.73 21.82 21.64 21.64 0.0M
2022-05-20 21.82 22.27 21.82 22.27 0.0M
2022-05-19 22.55 22.73 22.55 22.64 0.0M
2022-05-18 22.55 22.55 21.59 21.59 0.0M
2022-05-17 22.45 22.45 22.45 22.45 0.0M
2022-05-16 21.82 22.45 21.59 21.59 0.0M
2022-05-13 21.09 21.23 20.91 20.91 0.0M
2022-05-12 21.09 21.09 20.91 20.91 0.0M
2022-05-11 21.55 21.55 21.45 21.45 0.0M
2022-05-10 21.55 21.55 21.09 21.55 0.0M
2022-05-09 21.73 21.82 21.45 21.45 0.0M
2022-05-06 22.73 22.73 22.73 22.73 0.0M
2022-05-05 21.95 22.95 21.82 22.73 0.0M
2022-05-04 21.91 21.95 21.77 21.95 0.0M
2022-05-03 21.91 22.00 21.09 21.09 0.0M
2022-04-29 22.91 22.95 21.91 22.95 0.0M
2022-04-28 22.73 22.82 22.73 22.82 0.0M
2022-04-27 22.73 22.82 21.68 22.73 0.0M
2022-04-26 23.64 23.91 21.82 23.36 0.0M
2022-04-25 25.00 25.00 23.00 23.64 0.0M
2022-04-22 24.09 25.64 23.32 25.00 0.1M
2022-04-21 22.91 24.23 22.55 24.09 0.1M
2022-04-20 20.91 23.14 20.73 22.91 0.0M
2022-04-19 20.64 21.68 20.64 21.64 0.0M
2022-04-18 21.68 21.68 21.68 21.68 0.0M
2022-04-15 21.50 21.68 20.64 21.68 0.0M
2022-04-14 20.64 21.36 20.64 21.36 0.0M
2022-04-13 21.68 21.68 20.64 21.68 0.0M
2022-04-12 21.59 21.59 21.59 21.59 0.0M
2022-04-11 21.36 21.59 20.91 21.36 0.0M
2022-04-08 21.64 21.64 20.59 21.36 0.0M
2022-04-07 21.64 21.64 20.64 21.64 0.0M
2022-04-06 20.82 21.64 20.64 21.64 0.0M
2022-04-01 20.00 21.05 20.00 21.05 0.0M
2022-03-31 21.00 21.00 20.00 21.00 0.0M
2022-03-30 21.00 21.00 20.00 21.00 0.0M
2022-03-29 20.00 21.00 20.00 21.00 0.0M
2022-03-28 20.09 21.00 20.00 21.00 0.0M
2022-03-25 20.73 21.14 20.73 21.14 0.0M
2022-03-24 21.05 21.14 20.73 21.14 0.0M
2022-03-23 20.09 21.05 20.09 21.05 0.0M
2022-03-22 21.05 21.05 21.05 21.05 0.0M
2022-03-21 20.14 20.91 20.00 20.91 0.0M
2022-03-18 21.18 21.18 21.18 21.18 0.0M
2022-03-17 20.64 20.73 20.55 20.64 0.0M
2022-03-16 21.64 21.64 21.64 21.64 0.0M
2022-03-15 20.73 21.82 20.73 21.64 0.0M
2022-03-14 21.82 21.82 20.73 21.82 0.0M
2022-03-09 21.82 21.82 21.82 21.82 0.0M
2022-03-08 20.82 21.82 20.82 21.82 0.0M
2022-03-07 20.91 21.82 20.82 21.82 0.0M
2022-03-04 20.91 20.91 20.91 20.91 0.0M
2022-03-03 20.91 21.00 20.82 21.00 0.0M
2022-03-02 20.91 21.55 20.91 21.55 0.0M
2022-03-01 20.82 21.73 20.82 21.73 0.0M
2022-02-25 21.36 21.36 21.36 21.36 0.0M
2022-02-24 21.91 21.91 20.82 20.82 0.0M
2022-02-23 21.91 21.91 21.91 21.91 0.0M
2022-02-21 21.82 21.91 21.82 21.91 0.0M
2022-02-18 22.73 22.73 21.59 21.82 0.0M
2022-02-17 21.73 22.73 21.73 22.73 0.0M
2022-02-16 22.82 22.82 21.73 21.73 0.0M
2022-02-15 22.82 22.82 21.73 21.73 0.0M
2022-02-14 22.82 22.82 22.55 22.55 0.0M
2022-02-11 21.82 22.82 21.82 22.82 0.0M
2022-02-10 22.82 22.86 22.27 22.86 0.0M
2022-02-09 22.77 22.86 21.82 21.82 0.0M
2022-02-08 21.82 22.77 21.64 22.77 0.0M
2022-02-07 21.82 21.82 21.64 21.82 0.0M
2022-01-26 21.82 21.82 21.82 21.82 0.0M
2022-01-25 20.82 20.82 20.82 20.82 0.0M
2022-01-24 21.82 21.91 20.82 21.82 0.0M
2022-01-21 20.82 21.82 20.82 21.82 0.0M
2022-01-18 21.82 21.82 21.27 21.27 0.0M
2022-01-17 21.27 21.82 21.18 21.82 0.0M
2022-01-14 22.27 22.27 22.27 22.27 0.0M
2022-01-13 21.68 22.27 21.68 22.27 0.0M
2022-01-12 21.82 21.91 21.73 21.86 0.0M
2022-01-11 22.95 22.95 21.82 22.86 0.0M
2022-01-10 21.91 22.91 21.73 22.91 0.0M
2022-01-07 20.82 21.91 20.82 21.91 0.0M
2022-01-06 21.91 21.91 21.91 21.91 0.0M
2022-01-05 21.09 21.91 21.09 21.91 0.0M
2022-01-04 21.91 21.91 21.09 21.45 0.0M
2022-01-03 21.91 21.91 21.73 21.73 0.0M