晟德

4123
🏛️ 中国台湾 →
38.85
最后更新: 2025-09-30
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
2025-09-30 38.90 39.15 38.50 38.85 1.0M
2025-09-26 39.35 39.35 38.65 38.85 0.8M
2025-09-25 39.30 39.50 39.10 39.10 0.9M
2025-09-24 39.30 39.70 39.25 39.30 0.8M
2025-09-23 39.45 39.45 39.00 39.30 0.8M
2025-09-22 39.55 39.55 39.15 39.20 0.8M
2025-09-19 39.40 39.50 39.00 39.50 1.2M
2025-09-18 39.15 39.55 39.05 39.15 0.8M
2025-09-17 39.15 39.25 38.60 38.85 1.0M
2025-09-16 38.75 39.00 38.50 38.95 1.0M
2025-09-15 38.70 38.90 38.10 38.35 0.9M
2025-09-12 39.00 39.30 38.40 38.40 1.3M
2025-09-11 39.70 39.70 38.30 38.70 2.1M
2025-09-10 40.00 40.40 39.70 39.70 1.5M
2025-09-09 39.95 40.15 39.50 39.95 1.5M
2025-09-08 40.30 40.70 39.75 39.95 1.7M
2025-09-05 40.35 40.50 39.25 40.30 2.3M
2025-09-04 41.60 41.60 40.20 40.35 2.9M
2025-09-03 41.70 42.95 40.80 41.60 14.0M
2025-09-02 37.65 40.80 37.65 40.20 5.0M
2025-09-01 36.50 37.70 36.50 37.60 1.3M
2025-08-29 37.35 37.80 37.20 37.20 0.4M
2025-08-28 37.80 37.80 37.20 37.40 0.5M
2025-08-27 37.60 37.80 37.25 37.30 0.9M
2025-08-26 37.95 38.15 37.45 37.65 0.9M
2025-08-25 38.85 38.85 37.90 37.95 0.9M
2025-08-22 37.95 39.00 37.75 38.85 1.3M
2025-08-21 36.55 37.70 36.55 37.60 0.9M
2025-08-20 37.20 37.20 36.45 36.55 1.1M
2025-08-19 37.20 37.55 37.00 37.20 0.5M
2025-08-18 37.75 37.90 37.10 37.20 0.8M
2025-08-15 37.85 37.90 37.45 37.60 0.5M
2025-08-14 37.10 37.75 37.10 37.70 0.6M
2025-08-13 37.35 37.50 36.95 37.10 0.9M
2025-08-12 37.25 37.65 37.05 37.35 0.7M
2025-08-11 37.80 37.80 37.00 37.05 1.0M
2025-08-08 38.55 38.55 37.85 37.95 0.5M
2025-08-07 38.85 39.00 38.15 38.20 0.5M
2025-08-06 38.80 38.90 38.50 38.75 0.5M
2025-08-05 38.65 39.10 38.40 38.80 0.8M
2025-08-04 37.60 38.65 37.25 38.25 0.7M
2025-08-01 37.20 37.55 36.85 37.35 0.2M
2025-07-31 37.65 37.65 37.25 37.30 0.4M
2025-07-30 37.30 37.80 37.15 37.75 0.5M
2025-07-29 37.35 37.55 37.05 37.30 0.5M
2025-07-28 37.45 37.45 37.20 37.20 0.4M
2025-07-25 37.90 38.00 37.40 37.45 0.3M
2025-07-24 37.80 37.95 37.35 37.90 0.4M
2025-07-23 37.20 37.65 37.00 37.45 0.4M
2025-07-22 37.90 37.90 36.90 36.95 0.6M
2025-07-21 37.90 38.05 37.45 37.80 0.3M
2025-07-18 37.40 37.80 37.20 37.55 0.3M
2025-07-17 36.90 37.65 36.90 37.40 0.7M
2025-07-16 37.05 37.35 36.80 36.90 0.5M
2025-07-15 37.70 37.70 37.10 37.15 0.3M
2025-07-14 37.85 37.95 37.45 37.45 0.6M
2025-07-11 37.35 37.95 37.15 37.80 0.8M
2025-07-10 36.80 37.30 36.80 37.10 0.5M
2025-07-09 36.60 36.85 36.45 36.65 0.5M
2025-07-08 37.10 37.10 36.50 36.60 0.4M
2025-07-07 36.75 37.10 36.65 37.10 0.2M
2025-07-04 37.65 37.70 36.80 36.85 0.6M
2025-07-03 38.15 38.15 37.60 37.65 0.4M
2025-07-02 37.70 37.90 37.55 37.65 0.7M
2025-07-01 38.15 38.50 37.90 37.90 0.4M
2025-06-30 38.10 38.20 37.80 38.20 0.4M
2025-06-27 38.20 38.30 37.95 38.05 0.4M
2025-06-26 38.25 38.80 38.15 38.15 0.4M
2025-06-25 38.60 38.75 38.15 38.40 0.2M
2025-06-24 37.85 38.55 37.85 38.40 0.5M
2025-06-23 37.30 37.80 37.05 37.70 0.3M
2025-06-20 38.00 38.10 37.50 37.70 0.5M
2025-06-19 38.30 38.45 38.00 38.00 0.5M
2025-06-18 38.70 38.85 38.25 38.45 0.6M
2025-06-17 39.10 39.10 38.35 38.45 0.6M
2025-06-16 38.60 39.45 38.40 38.90 0.6M
2025-06-13 38.55 38.90 38.30 38.45 0.6M
2025-06-12 39.10 39.25 38.60 38.60 0.5M
2025-06-11 38.90 39.15 38.50 38.75 0.9M
2025-06-10 40.75 40.80 38.70 38.95 1.7M
2025-06-09 40.50 40.80 39.80 40.75 1.9M
2025-06-06 40.10 40.30 39.70 40.20 1.5M
2025-06-05 39.90 40.30 39.80 40.10 1.3M
2025-06-04 40.00 40.25 39.75 40.00 0.9M
2025-06-03 39.50 40.35 39.25 39.80 0.8M
2025-06-02 39.25 39.85 38.70 39.50 1.4M
2025-05-29 39.40 40.35 38.60 40.35 1.1M
2025-05-28 39.70 39.85 38.80 39.50 1.1M
2025-05-27 39.95 40.20 39.30 39.70 1.2M
2025-05-26 39.85 41.50 39.65 39.95 3.3M
2025-05-23 39.55 40.30 39.35 39.60 1.6M
2025-05-22 39.20 40.00 39.00 39.50 1.5M
2025-05-21 38.40 39.80 38.40 39.45 1.7M
2025-05-20 38.40 38.50 38.15 38.45 0.5M
2025-05-19 38.20 38.70 37.85 38.40 0.9M
2025-05-16 37.85 38.05 37.55 38.00 0.6M
2025-05-15 38.15 38.30 37.35 37.45 0.9M
2025-05-14 37.50 38.85 37.40 38.25 1.8M
2025-05-13 36.95 37.75 36.70 37.10 1.2M
2025-05-12 35.50 36.20 35.30 36.20 0.6M
2025-05-09 35.95 36.00 35.50 35.65 0.4M
2025-05-08 36.00 36.20 35.50 35.75 0.4M
2025-05-07 35.80 35.95 35.10 35.55 0.6M
2025-05-06 35.50 36.20 35.50 35.95 0.6M
2025-05-05 36.45 36.50 35.20 36.10 0.9M
2025-05-02 36.05 36.60 35.90 36.30 0.6M
2025-04-30 35.60 36.15 35.55 35.80 0.6M
2025-04-29 35.00 35.70 35.00 35.60 0.5M
2025-04-28 34.45 35.05 34.30 35.00 0.4M
2025-04-25 34.55 34.60 34.20 34.55 0.5M
2025-04-24 34.30 34.40 33.90 34.20 0.5M
2025-04-23 34.20 34.70 34.10 34.30 0.4M
2025-04-22 34.10 34.75 33.30 33.95 0.7M
2025-04-21 35.00 35.30 34.10 34.10 0.5M
2025-04-18 35.05 35.50 34.85 34.90 0.5M
2025-04-17 34.50 35.20 34.20 35.05 0.7M
2025-04-16 35.20 35.30 34.60 34.60 1.1M
2025-04-15 34.75 35.50 34.75 35.10 0.8M
2025-04-14 34.30 35.50 34.30 34.95 1.0M
2025-04-11 33.65 34.50 32.10 34.30 1.3M
2025-04-10 33.65 33.65 33.50 33.65 1.3M
2025-04-09 33.90 33.95 30.60 30.60 4.1M
2025-04-08 32.35 34.15 32.25 34.00 4.2M
2025-04-07 34.25 34.25 34.25 34.25 1.1M
2025-04-02 38.05 38.10 37.65 38.05 0.6M
2025-04-01 37.25 38.15 36.85 37.95 1.2M
2025-03-31 37.80 37.80 36.30 36.50 2.8M
2025-03-28 39.85 39.85 38.20 38.40 2.4M
2025-03-27 39.85 39.95 39.70 39.70 0.6M
2025-03-26 40.85 40.85 39.90 39.90 0.9M
2025-03-25 39.95 40.10 39.85 40.00 0.6M
2025-03-24 40.05 40.25 39.65 40.05 1.3M
2025-03-21 40.25 40.35 40.00 40.05 0.0M
2025-03-20 40.40 40.50 40.25 40.25 0.0M
2025-03-19 40.35 40.45 40.05 40.05 0.5M
2025-03-18 40.55 40.70 40.20 40.20 0.5M
2025-03-17 40.35 40.50 40.20 40.30 0.6M
2025-03-14 40.05 40.45 39.85 40.25 0.7M
2025-03-13 40.90 40.90 40.00 40.00 0.9M
2025-03-12 40.80 40.80 40.50 40.60 0.6M
2025-03-11 40.25 40.35 39.60 40.35 1.0M
2025-03-10 40.30 40.50 40.15 40.25 0.8M
2025-03-07 40.95 40.95 40.30 40.30 0.7M
2025-03-06 41.40 41.40 40.65 40.70 0.8M
2025-03-05 41.00 41.25 40.50 41.20 0.7M
2025-03-04 40.50 40.95 40.25 40.60 1.0M
2025-03-03 40.10 41.20 40.10 40.80 0.9M
2025-02-27 41.75 41.75 41.00 41.35 0.0M
2025-02-26 41.20 41.75 41.20 41.65 0.0M
2025-02-25 41.45 41.55 41.05 41.40 0.0M
2025-02-24 41.10 41.60 41.10 41.40 0.0M
2025-02-21 41.00 41.45 41.00 41.30 0.0M
2025-02-20 41.10 41.10 40.75 40.95 0.0M
2025-02-19 40.80 41.10 40.80 40.80 0.0M
2025-02-18 41.00 41.20 40.80 40.90 0.0M
2025-02-17 41.10 41.30 40.80 41.00 0.0M
2025-02-14 41.05 41.30 40.65 41.05 0.0M
2025-02-13 40.40 40.70 40.20 40.50 0.0M
2025-02-12 40.20 40.60 40.05 40.10 0.0M
2025-02-11 40.35 40.50 40.05 40.10 0.0M
2025-02-10 40.85 41.15 40.20 40.35 0.0M
2025-02-07 40.80 41.10 40.55 40.80 0.0M
2025-02-06 39.65 41.25 39.65 41.10 0.0M
2025-02-05 40.40 40.50 40.05 40.25 0.0M
2025-02-04 40.05 40.30 39.85 40.00 0.0M
2025-02-03 40.25 41.30 39.80 40.85 0.0M
2025-01-22 40.55 40.70 40.05 40.25 0.0M
2025-01-21 40.10 41.00 40.10 40.50 0.0M
2025-01-20 40.55 40.60 39.65 40.55 0.0M
2025-01-17 41.70 42.15 40.30 40.50 0.0M
2025-01-16 41.75 41.90 41.45 41.60 0.0M
2025-01-15 42.40 42.40 41.50 41.60 0.0M
2025-01-14 42.25 42.65 42.00 42.50 0.0M
2025-01-13 42.50 42.80 41.55 41.90 0.0M
2025-01-10 43.50 43.50 42.25 42.30 0.8M
2025-01-09 42.75 43.65 42.75 42.85 0.0M
2025-01-08 42.70 42.95 42.50 42.75 0.0M
2025-01-07 43.40 43.45 42.60 42.70 0.0M
2025-01-06 43.30 43.75 43.20 43.35 0.0M
2025-01-03 43.55 43.55 42.95 43.05 0.5M
2025-01-02 43.80 43.85 42.90 43.05 0.0M