晟德

4123
🏛️ 中国台湾 →
38.70
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
2021-12-30 52.88 53.14 52.79 52.79 0.0M
2021-12-29 53.23 53.40 52.71 52.71 0.0M
2021-12-28 53.40 53.40 52.97 53.23 0.0M
2021-12-27 53.49 53.67 53.06 53.14 0.0M
2021-12-24 54.02 54.19 53.06 53.23 0.0M
2021-12-23 54.45 54.89 54.19 54.63 0.0M
2021-12-22 53.75 54.28 53.49 53.93 0.0M
2021-12-21 53.49 53.67 53.06 53.49 0.0M
2021-12-20 52.79 54.02 52.62 53.49 0.0M
2021-12-17 53.40 53.58 52.79 52.79 0.0M
2021-12-16 54.02 54.02 53.40 53.40 0.0M
2021-12-15 53.67 53.93 53.49 53.75 0.0M
2021-12-14 54.02 54.54 53.40 53.49 0.0M
2021-12-13 54.28 54.28 53.67 54.02 0.0M
2021-12-10 54.02 54.45 53.93 54.02 0.0M
2021-12-09 54.28 54.63 53.84 53.84 0.0M
2021-12-08 53.93 54.54 53.67 53.93 0.0M
2021-12-07 54.19 54.19 53.49 53.84 0.0M
2021-12-06 54.19 54.71 54.10 54.19 0.0M
2021-12-03 54.19 54.19 53.75 54.19 0.0M
2021-12-02 53.84 54.80 53.67 53.84 0.0M
2021-12-01 54.02 54.02 53.23 53.32 0.0M
2021-11-30 53.49 54.54 52.88 54.54 0.0M
2021-11-29 53.58 54.10 53.06 53.32 0.0M
2021-11-26 54.10 54.89 53.75 54.36 0.0M
2021-11-25 54.45 54.71 53.93 54.10 0.0M
2021-11-24 53.84 54.28 53.67 54.28 0.0M
2021-11-23 54.45 54.63 53.58 53.84 0.0M
2021-11-22 54.36 54.71 54.19 54.36 0.0M
2021-11-19 55.94 55.94 54.28 54.36 0.0M
2021-11-18 54.98 55.76 54.63 55.41 0.0M
2021-11-17 54.54 54.89 54.28 54.63 0.0M
2021-11-16 54.80 55.24 54.19 54.71 0.0M
2021-11-15 54.45 54.98 53.49 54.63 0.0M
2021-11-12 55.59 55.76 54.71 54.80 0.0M
2021-11-11 56.37 56.98 55.94 56.02 0.0M
2021-11-10 56.02 56.46 55.94 56.28 0.0M
2021-11-09 56.90 56.90 55.85 56.02 0.0M
2021-11-08 57.24 57.59 56.81 56.90 0.0M
2021-11-05 57.86 58.03 56.81 57.07 0.0M
2021-11-04 58.47 58.81 57.59 57.86 0.0M
2021-11-03 57.68 58.73 57.42 58.12 0.0M
2021-11-02 56.98 57.86 56.55 57.16 0.0M
2021-11-01 58.29 58.47 56.55 56.98 0.0M
2021-10-29 58.47 59.95 57.33 58.03 0.0M
2021-10-28 56.90 56.90 56.90 56.90 0.0M
2021-10-26 51.31 51.83 51.31 51.75 0.0M
2021-10-25 50.96 51.14 50.70 51.14 0.0M
2021-10-22 51.48 51.75 51.14 51.14 0.0M
2021-10-21 51.83 52.01 51.40 51.48 0.0M
2021-10-20 52.62 52.62 51.83 51.83 0.0M
2021-10-19 51.75 53.14 51.66 52.88 0.0M
2021-10-18 51.75 51.92 51.22 51.40 0.0M
2021-10-15 51.92 52.01 50.87 51.83 0.0M
2021-10-14 49.83 52.27 49.48 52.18 0.0M
2021-10-13 48.87 49.48 48.43 48.61 0.0M
2021-10-12 49.74 49.74 48.69 48.69 0.0M
2021-10-08 50.09 50.26 49.65 49.74 0.0M
2021-10-07 49.91 50.09 49.65 50.00 0.0M
2021-10-06 50.70 50.70 49.22 49.39 0.0M
2021-10-05 49.57 50.70 48.52 50.35 0.0M
2021-10-04 52.27 52.36 49.91 49.91 0.0M
2021-10-01 52.97 52.97 51.48 51.83 0.0M
2021-09-30 52.97 53.32 52.88 53.14 0.0M
2021-09-29 53.32 53.40 52.88 52.97 0.0M
2021-09-28 54.10 54.10 53.58 53.67 0.0M
2021-09-27 54.28 54.28 53.58 53.84 0.0M
2021-09-24 54.10 54.63 53.93 54.02 0.0M
2021-09-23 53.93 54.19 53.49 53.93 0.0M
2021-09-22 53.58 54.02 52.97 53.32 0.0M
2021-09-17 54.63 54.89 54.19 54.28 0.0M
2021-09-16 55.50 55.59 54.45 54.54 0.0M
2021-09-15 56.02 56.02 55.15 55.32 0.0M
2021-09-14 56.63 56.72 56.11 56.11 0.0M
2021-09-13 55.85 56.72 55.06 56.55 0.0M
2021-09-10 57.05 57.05 56.34 56.81 0.0M
2021-09-09 56.66 56.89 56.02 56.42 0.0M
2021-09-08 58.24 58.24 56.74 56.89 0.0M
2021-09-07 56.74 57.93 56.10 57.93 0.0M
2021-09-06 58.56 58.56 56.34 56.42 0.0M
2021-09-03 57.85 58.40 57.29 57.93 0.0M
2021-09-02 56.81 58.32 56.81 57.53 0.0M
2021-09-01 56.50 56.97 56.18 56.74 0.0M
2021-08-31 56.02 56.81 56.02 56.34 0.0M
2021-08-30 55.54 56.02 55.54 55.86 0.0M
2021-08-27 55.70 56.02 55.23 55.39 0.0M
2021-08-26 54.91 55.54 54.43 55.54 0.0M
2021-08-25 54.20 54.91 54.04 54.75 0.0M
2021-08-24 54.28 54.43 53.88 53.96 0.0M
2021-08-23 53.88 54.28 53.32 53.96 0.0M
2021-08-20 53.56 54.04 53.24 53.40 0.0M
2021-08-19 54.59 54.99 53.48 53.56 0.0M
2021-08-18 53.96 54.75 53.40 54.75 0.0M
2021-08-17 54.67 54.99 53.88 53.96 0.0M
2021-08-16 55.62 56.10 54.04 54.67 0.0M
2021-08-13 55.70 56.89 54.83 55.07 0.0M
2021-08-12 54.28 54.43 53.96 54.35 0.0M
2021-08-11 54.99 55.15 53.56 54.35 0.0M
2021-08-10 56.26 56.26 54.83 54.99 0.0M
2021-08-09 56.74 57.45 56.02 56.02 0.0M
2021-08-06 56.34 56.66 55.94 56.26 0.0M
2021-08-05 56.89 56.89 55.86 55.94 0.0M
2021-08-04 56.58 56.97 56.26 56.58 0.0M
2021-08-03 57.61 57.61 55.94 56.26 0.0M
2021-08-02 56.26 57.37 56.02 56.89 0.0M
2021-07-30 55.70 56.50 55.54 55.70 0.0M
2021-07-29 54.20 56.18 54.20 55.70 0.0M
2021-07-28 54.75 55.07 53.64 53.88 0.0M
2021-07-27 55.07 55.23 54.43 54.43 0.0M
2021-07-26 54.35 55.15 54.04 54.91 0.0M
2021-07-23 54.12 54.43 53.80 53.96 0.0M
2021-07-22 53.80 54.43 53.72 54.12 0.0M
2021-07-21 55.23 55.31 53.64 53.80 0.0M
2021-07-20 55.23 55.94 54.83 54.83 0.0M
2021-07-19 54.28 55.23 53.96 55.07 0.0M
2021-07-16 54.75 54.75 54.28 54.35 0.0M
2021-07-15 54.35 55.39 54.28 54.67 0.0M
2021-07-14 53.24 54.20 52.53 53.40 0.0M
2021-07-13 53.01 53.72 52.85 52.85 0.0M
2021-07-12 53.96 53.96 52.85 52.85 0.0M
2021-07-09 53.32 54.12 53.24 53.32 0.0M
2021-07-08 54.12 54.35 53.64 53.80 0.0M
2021-07-07 54.51 54.83 53.96 53.96 0.0M
2021-07-06 54.35 54.67 54.20 54.35 0.0M
2021-07-05 54.35 54.59 53.88 54.35 0.0M
2021-07-02 54.83 54.83 54.12 54.12 0.0M
2021-07-01 55.54 55.78 54.43 54.51 0.0M
2021-06-30 54.43 55.39 54.35 55.39 0.0M
2021-06-29 54.91 55.07 54.20 54.28 0.0M
2021-06-28 54.59 54.91 54.28 54.51 0.0M
2021-06-25 54.91 54.99 54.43 54.43 0.0M
2021-06-24 54.83 54.83 54.59 54.67 0.0M
2021-06-23 54.75 55.07 54.43 54.51 0.0M
2021-06-22 54.91 55.54 54.43 54.51 0.0M
2021-06-21 56.42 56.50 54.51 54.59 0.0M
2021-06-18 55.70 56.10 55.39 55.94 0.0M
2021-06-17 55.15 55.62 55.15 55.54 0.0M
2021-06-16 55.70 56.42 55.54 55.62 0.0M
2021-06-15 56.66 56.97 55.62 56.02 0.0M
2021-06-11 58.56 58.64 56.50 56.50 0.0M
2021-06-10 57.37 58.16 57.13 57.85 0.0M
2021-06-09 57.93 58.08 56.66 57.29 0.0M
2021-06-08 57.53 58.32 57.13 57.77 0.0M
2021-06-07 57.05 57.61 56.18 57.05 0.0M
2021-06-04 57.13 58.32 56.34 56.74 0.0M
2021-06-03 57.53 58.72 56.34 57.37 0.0M
2021-06-02 54.20 56.02 53.96 55.94 0.0M
2021-06-01 53.80 54.28 53.32 53.88 0.0M
2021-05-31 54.59 54.59 53.16 53.72 0.0M
2021-05-28 55.23 55.54 54.20 54.67 0.0M
2021-05-27 54.28 54.99 53.40 54.99 0.0M
2021-05-26 53.64 54.59 53.24 53.88 0.0M
2021-05-25 54.20 54.43 53.01 53.64 0.0M
2021-05-24 55.62 56.26 54.35 55.07 0.0M
2021-05-21 53.16 56.18 52.69 55.54 0.0M
2021-05-20 53.56 54.20 52.53 52.61 0.0M
2021-05-19 53.16 53.56 52.21 52.61 0.0M
2021-05-18 52.21 53.09 50.78 52.93 0.0M
2021-05-17 52.05 53.64 51.82 52.21 0.0M
2021-05-14 52.21 52.61 51.42 51.74 0.0M
2021-05-13 53.72 54.43 51.18 51.34 0.0M
2021-05-12 53.64 54.28 49.83 52.61 0.0M
2021-05-11 50.86 51.26 49.44 49.83 0.0M
2021-05-10 51.10 52.13 50.78 51.50 0.0M
2021-05-07 49.04 50.47 49.04 50.39 0.0M
2021-05-06 49.67 50.15 48.56 49.04 0.0M
2021-05-05 49.99 50.39 49.44 49.59 0.0M
2021-05-04 52.05 52.29 48.40 49.99 0.0M
2021-05-03 53.56 53.88 51.58 51.58 0.0M
2021-04-29 54.12 54.12 53.01 53.09 0.0M
2021-04-28 54.12 54.12 53.01 53.16 0.0M
2021-04-27 53.24 54.20 52.77 53.72 0.0M
2021-04-26 53.64 53.64 52.93 53.09 0.0M
2021-04-23 53.40 53.64 52.93 53.24 0.0M
2021-04-22 55.15 55.31 53.32 53.40 0.0M
2021-04-21 55.54 55.70 54.91 54.99 0.0M
2021-04-20 55.54 55.78 54.99 55.23 0.0M
2021-04-19 55.31 55.70 55.07 55.15 0.0M
2021-04-16 55.39 55.47 54.91 55.07 0.0M
2021-04-15 54.83 55.70 54.51 55.07 0.0M
2021-04-14 55.15 55.54 53.48 54.51 0.0M
2021-04-13 56.74 56.89 54.83 54.99 0.0M
2021-04-12 54.67 56.58 54.67 55.94 0.0M
2021-04-09 54.28 55.15 53.64 54.35 0.0M
2021-04-08 53.88 54.35 53.56 53.96 0.0M
2021-04-07 53.40 54.12 53.40 53.80 0.0M
2021-04-06 54.04 54.12 52.85 53.32 0.0M
2021-04-01 54.51 54.67 53.48 54.04 0.0M
2021-03-31 55.39 55.47 54.20 54.28 0.0M
2021-03-30 56.18 57.53 55.07 55.23 0.0M
2021-03-29 54.67 55.47 53.96 54.59 0.0M
2021-03-26 54.43 54.51 53.96 54.20 0.0M
2021-03-25 55.39 55.39 53.96 54.04 0.0M
2021-03-24 54.35 55.78 54.12 54.91 0.0M
2021-03-23 54.43 54.91 53.96 53.96 0.0M
2021-03-22 54.91 54.91 53.64 53.96 0.0M
2021-03-19 54.43 54.91 54.35 54.67 0.0M
2021-03-18 54.43 55.39 54.35 54.59 0.0M
2021-03-17 54.35 54.67 53.88 53.96 0.0M
2021-03-16 53.72 54.59 53.72 53.88 0.0M
2021-03-15 54.04 54.51 53.56 53.64 0.0M
2021-03-12 54.20 54.51 53.56 53.80 0.0M
2021-03-11 54.20 54.59 53.80 54.20 0.0M
2021-03-10 54.35 55.47 53.88 54.51 0.0M
2021-03-09 53.80 54.28 52.77 54.12 0.0M
2021-03-08 55.54 55.86 53.64 53.96 0.0M
2021-03-05 53.72 55.86 53.56 55.23 0.0M
2021-03-04 53.16 53.80 52.85 53.48 0.0M
2021-03-03 53.16 54.04 52.85 52.85 0.0M
2021-03-02 53.56 54.04 52.53 52.53 0.0M
2021-02-26 51.82 53.40 51.82 53.40 0.0M
2021-02-25 52.93 53.48 52.37 52.69 0.0M
2021-02-24 51.97 53.01 51.74 52.37 0.0M
2021-02-23 53.80 53.96 51.66 52.13 0.0M
2021-02-22 52.37 54.12 52.21 53.80 0.0M
2021-02-19 51.18 52.77 50.23 51.97 0.0M
2021-02-18 48.88 51.18 48.80 50.86 0.0M
2021-02-17 49.20 49.44 48.09 48.88 0.0M
2021-02-05 49.83 49.91 48.88 48.88 0.0M
2021-02-04 49.20 49.91 48.88 49.59 0.0M
2021-02-03 48.40 49.51 48.01 49.12 0.0M
2021-02-02 48.01 48.48 47.69 48.01 0.0M
2021-02-01 47.77 48.80 47.29 47.85 0.0M
2021-01-29 49.36 49.36 47.69 47.69 0.0M
2021-01-28 48.40 49.44 48.09 48.80 0.0M
2021-01-27 49.75 49.75 48.48 48.96 0.0M
2021-01-26 50.15 50.15 48.88 49.04 0.0M
2021-01-25 47.29 50.31 47.29 50.15 0.0M
2021-01-22 48.09 48.24 46.74 47.21 0.0M
2021-01-21 49.12 49.59 47.77 47.93 0.0M
2021-01-20 51.26 51.66 48.96 49.12 0.0M
2021-01-19 51.89 51.97 51.26 51.34 0.0M
2021-01-18 51.10 51.97 51.02 51.66 0.0M
2021-01-15 52.37 52.45 51.18 51.18 0.0M
2021-01-14 51.97 52.37 51.74 52.13 0.0M
2021-01-13 52.93 53.09 52.05 52.05 0.0M
2021-01-12 53.80 54.67 52.77 52.77 0.0M
2021-01-11 54.75 54.91 53.72 53.72 0.0M
2021-01-08 55.62 55.86 54.75 54.99 0.0M
2021-01-07 55.23 56.26 55.23 55.54 0.0M
2021-01-06 54.75 55.70 54.67 54.91 0.0M
2021-01-05 54.75 54.99 54.04 54.43 0.0M
2021-01-04 55.54 55.94 54.35 54.75 0.0M