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
2022-12-30 47.65 47.65 47.05 47.30 0.0M
2022-12-29 47.45 47.90 47.00 47.35 0.0M
2022-12-28 48.30 48.85 47.55 47.65 0.0M
2022-12-27 49.90 49.90 47.80 48.80 0.0M
2022-12-26 46.60 50.60 46.60 49.80 0.0M
2022-12-23 46.25 47.25 46.25 46.35 0.0M
2022-12-22 45.95 46.30 45.35 46.05 0.0M
2022-12-21 46.35 46.85 45.35 45.45 0.0M
2022-12-20 48.35 48.50 46.00 46.15 0.0M
2022-12-19 47.95 49.30 47.95 48.40 0.0M
2022-12-16 46.95 48.00 46.50 47.60 0.0M
2022-12-15 47.90 48.20 47.15 47.25 0.0M
2022-12-14 48.60 48.60 47.40 47.75 0.0M
2022-12-13 47.45 49.15 47.35 48.30 0.0M
2022-12-12 47.00 47.70 46.30 47.10 0.0M
2022-12-09 47.35 47.70 46.65 46.85 0.0M
2022-12-08 47.70 47.80 46.60 47.20 0.0M
2022-12-07 45.10 48.25 45.05 47.35 0.0M
2022-12-06 46.30 46.65 45.00 45.00 0.0M
2022-12-05 45.65 46.25 45.50 46.25 0.0M
2022-12-02 46.10 46.10 45.50 45.65 0.0M
2022-12-01 45.05 46.40 44.80 46.10 0.0M
2022-11-30 43.90 44.70 43.90 44.45 0.0M
2022-11-29 43.60 43.90 43.30 43.90 0.0M
2022-11-28 43.70 43.80 43.25 43.70 0.0M
2022-11-25 43.95 44.15 43.65 43.65 0.0M
2022-11-24 44.55 44.60 43.70 43.95 0.0M
2022-11-23 43.90 44.50 43.50 44.35 0.0M
2022-11-22 44.35 44.85 43.50 43.50 0.0M
2022-11-21 43.75 44.25 43.45 44.15 0.0M
2022-11-18 43.35 43.85 43.15 43.45 0.0M
2022-11-17 42.85 43.55 42.75 43.30 0.0M
2022-11-16 43.60 43.60 42.80 42.90 0.0M
2022-11-15 43.35 43.90 43.20 43.35 0.0M
2022-11-14 43.40 43.70 42.40 43.35 0.0M
2022-11-11 44.40 44.45 43.45 43.50 0.0M
2022-11-10 44.95 45.45 44.90 44.95 0.0M
2022-11-09 44.85 45.00 44.60 44.95 0.0M
2022-11-08 44.05 44.75 44.05 44.50 0.0M
2022-11-07 44.15 44.40 43.75 44.20 0.0M
2022-11-04 44.05 44.20 43.70 43.85 0.0M
2022-11-03 43.95 44.30 43.80 44.15 0.0M
2022-11-02 43.90 44.45 43.90 44.35 0.0M
2022-11-01 43.60 44.00 43.50 43.60 0.0M
2022-10-31 43.40 43.80 43.15 43.55 0.0M
2022-10-28 43.80 43.95 43.15 43.20 0.0M
2022-10-27 43.10 43.80 43.00 43.70 0.0M
2022-10-26 43.15 43.15 42.55 43.05 0.0M
2022-10-25 44.60 44.60 43.25 43.35 0.0M
2022-10-24 45.00 45.20 44.30 44.30 0.0M
2022-10-21 44.95 44.95 44.40 44.40 0.0M
2022-10-20 45.00 45.20 44.30 44.85 0.0M
2022-10-19 46.35 46.50 45.20 45.35 0.0M
2022-10-18 45.90 46.25 45.75 46.25 0.0M
2022-10-17 45.75 45.75 44.50 45.70 0.0M
2022-10-14 46.00 46.20 45.45 45.75 0.0M
2022-10-13 47.55 47.55 45.10 45.15 0.0M
2022-10-12 48.30 48.30 46.40 46.75 0.0M
2022-10-11 47.00 47.00 45.85 46.45 0.0M
2022-10-07 47.80 47.80 47.20 47.25 0.0M
2022-10-06 46.90 47.00 46.35 47.00 0.0M
2022-10-05 47.85 47.85 46.20 46.55 0.0M
2022-10-04 45.80 46.45 45.75 46.25 0.0M
2022-10-03 45.90 46.35 45.75 45.90 0.0M
2022-09-30 45.15 46.15 44.40 46.00 0.0M
2022-09-29 45.85 46.30 45.35 45.60 0.0M
2022-09-28 47.15 47.25 44.80 45.35 0.0M
2022-09-27 46.50 47.10 45.35 47.10 0.0M
2022-09-26 47.95 47.95 45.60 46.40 0.0M
2022-09-23 49.40 49.45 48.25 48.35 0.0M
2022-09-22 49.50 49.65 48.35 49.40 0.0M
2022-09-21 50.10 50.50 49.20 49.35 0.0M
2022-09-20 50.20 50.50 50.00 50.10 0.0M
2022-09-19 51.40 51.40 50.00 50.10 0.0M
2022-09-16 51.60 51.70 51.10 51.30 0.0M
2022-09-15 51.70 52.20 51.50 51.60 0.0M
2022-09-14 51.50 51.90 51.30 51.90 0.0M
2022-09-13 52.50 52.50 51.70 51.90 0.0M
2022-09-12 52.20 52.60 51.50 51.90 0.0M
2022-09-08 51.30 52.50 51.00 52.20 0.0M
2022-09-07 53.06 53.49 52.44 52.88 0.0M
2022-09-06 54.45 54.45 52.79 53.06 0.0M
2022-09-05 55.06 55.32 54.19 54.28 0.0M
2022-09-02 55.15 55.41 54.54 54.80 0.0M
2022-09-01 54.89 55.32 54.02 54.63 0.0M
2022-08-31 55.24 56.28 54.63 54.89 0.0M
2022-08-30 54.54 55.15 54.28 54.80 0.0M
2022-08-29 53.23 54.71 52.88 54.10 0.0M
2022-08-26 53.93 54.45 53.84 53.84 0.0M
2022-08-25 54.36 54.63 53.75 53.84 0.0M
2022-08-24 53.49 54.45 53.23 54.02 0.0M
2022-08-23 53.23 53.67 53.06 53.23 0.0M
2022-08-22 53.84 54.28 53.58 53.67 0.0M
2022-08-19 52.88 53.49 52.88 53.32 0.0M
2022-08-18 52.79 53.23 52.53 52.79 0.0M
2022-08-17 53.06 53.32 52.62 52.62 0.0M
2022-08-16 52.88 53.40 52.62 52.88 0.0M
2022-08-15 51.92 52.97 51.83 52.62 0.0M
2022-08-12 51.48 51.92 51.14 51.83 0.0M
2022-08-11 51.05 51.66 50.87 51.40 0.0M
2022-08-10 50.61 51.05 50.52 50.70 0.0M
2022-08-09 50.52 50.79 50.35 50.61 0.0M
2022-08-08 49.74 50.52 49.65 50.52 0.0M
2022-08-05 49.83 50.61 49.83 50.26 0.0M
2022-08-04 50.61 50.61 49.22 49.74 0.0M
2022-08-03 50.61 50.79 50.09 50.35 0.0M
2022-08-02 51.14 51.22 50.52 50.70 0.0M
2022-08-01 51.40 51.57 51.05 51.22 0.0M
2022-07-29 51.14 51.48 50.96 51.14 0.0M
2022-07-28 51.92 52.53 50.87 50.87 0.0M
2022-07-27 51.92 52.27 51.31 51.40 0.0M
2022-07-26 52.10 52.53 51.40 51.92 0.0M
2022-07-25 50.61 52.79 50.61 52.01 0.0M
2022-07-22 50.70 50.96 50.52 50.52 0.0M
2022-07-21 50.70 50.70 50.00 50.70 0.0M
2022-07-20 50.44 50.70 50.09 50.44 0.0M
2022-07-19 49.74 50.26 49.57 50.09 0.0M
2022-07-18 49.91 50.35 49.57 50.00 0.0M
2022-07-15 49.74 50.09 49.30 49.74 0.0M
2022-07-14 49.91 50.35 49.57 50.18 0.0M
2022-07-13 50.44 50.44 49.91 49.91 0.0M
2022-07-12 50.87 50.87 49.65 49.83 0.0M
2022-07-11 50.52 51.22 50.18 50.87 0.0M
2022-07-08 50.79 51.14 50.44 50.61 0.0M
2022-07-07 50.18 50.52 49.65 50.44 0.0M
2022-07-06 50.70 51.22 49.91 49.91 0.0M
2022-07-05 50.70 51.05 50.00 50.70 0.0M
2022-07-04 50.79 51.05 49.65 50.09 0.0M
2022-07-01 52.79 52.88 50.61 50.70 0.0M
2022-06-30 54.28 54.36 51.75 52.53 0.0M
2022-06-29 52.88 54.54 52.71 54.10 0.0M
2022-06-28 53.14 53.40 52.44 52.71 0.0M
2022-06-27 53.58 53.58 52.53 53.06 0.0M
2022-06-24 51.57 52.97 51.40 52.79 0.0M
2022-06-23 51.83 52.10 51.05 51.05 0.0M
2022-06-22 51.92 52.62 51.14 51.40 0.0M
2022-06-21 51.66 52.01 51.22 52.01 0.0M
2022-06-20 52.27 53.23 51.14 51.14 0.0M
2022-06-17 52.10 52.18 51.31 51.48 0.0M
2022-06-16 52.01 52.71 51.83 51.92 0.0M
2022-06-15 51.66 51.83 51.22 51.48 0.0M
2022-06-14 52.10 52.36 50.87 51.57 0.0M
2022-06-13 52.79 53.32 52.36 52.36 0.0M
2022-06-10 52.44 53.40 52.44 53.06 0.0M
2022-06-09 52.44 53.14 52.36 52.79 0.0M
2022-06-08 52.53 53.06 52.36 52.44 0.0M
2022-06-07 52.01 52.53 51.92 52.44 0.0M
2022-06-06 52.18 52.44 51.92 52.10 0.0M
2022-06-02 52.44 52.53 51.66 51.92 0.0M
2022-06-01 52.79 53.06 52.10 52.53 0.0M
2022-05-31 51.66 52.27 51.66 52.27 0.0M
2022-05-30 51.66 52.01 51.40 51.83 0.0M
2022-05-27 51.48 51.57 51.14 51.31 0.0M
2022-05-26 51.05 51.48 50.87 51.22 0.0M
2022-05-25 50.87 51.14 50.61 51.05 0.0M
2022-05-24 51.66 51.75 50.87 50.87 0.0M
2022-05-23 51.57 51.75 50.96 51.48 0.0M
2022-05-20 51.66 51.66 51.22 51.40 0.0M
2022-05-19 51.14 51.40 50.96 51.31 0.0M
2022-05-18 51.22 51.83 51.22 51.57 0.0M
2022-05-17 51.14 51.48 50.96 51.14 0.0M
2022-05-16 51.40 51.83 51.05 51.05 0.0M
2022-05-13 51.05 51.31 49.57 51.14 0.0M
2022-05-12 52.10 52.36 50.87 50.87 0.0M
2022-05-11 53.06 53.14 52.18 52.27 0.0M
2022-05-10 51.48 52.62 51.22 52.62 0.0M
2022-05-09 53.40 53.40 52.01 52.01 0.0M
2022-05-06 53.40 53.67 53.06 53.23 0.0M
2022-05-05 54.36 54.71 53.67 53.84 0.0M
2022-05-04 54.80 54.80 54.19 54.19 0.0M
2022-05-03 54.54 55.06 54.54 54.54 0.0M
2022-04-29 54.89 55.24 54.54 55.24 0.0M
2022-04-28 55.15 55.32 54.71 54.71 0.0M
2022-04-27 54.54 55.50 53.75 54.71 0.0M
2022-04-26 56.02 56.28 54.80 55.32 0.0M
2022-04-25 56.72 57.24 55.32 55.50 0.0M
2022-04-22 57.94 58.20 57.24 57.33 0.0M
2022-04-21 56.72 58.29 56.72 57.77 0.0M
2022-04-20 55.94 56.72 55.41 56.55 0.0M
2022-04-19 57.07 57.07 55.85 56.20 0.0M
2022-04-18 55.50 58.90 55.32 57.42 0.0M
2022-04-15 54.71 55.32 54.63 55.15 0.0M
2022-04-14 54.71 55.24 54.45 54.89 0.0M
2022-04-13 54.63 54.71 54.19 54.28 0.0M
2022-04-12 54.28 54.63 53.93 54.36 0.0M
2022-04-11 55.15 55.50 54.54 54.63 0.0M
2022-04-08 54.80 55.24 54.54 54.98 0.0M
2022-04-07 55.06 55.41 54.02 54.36 0.0M
2022-04-06 54.54 55.32 54.54 55.32 0.0M
2022-04-01 54.63 55.06 54.36 54.45 0.0M
2022-03-31 54.80 54.89 54.19 54.63 0.0M
2022-03-30 55.67 55.76 54.71 54.80 0.0M
2022-03-29 54.98 55.59 54.80 55.41 0.0M
2022-03-28 54.10 54.80 54.02 54.80 0.0M
2022-03-25 54.98 55.15 54.36 54.45 0.0M
2022-03-24 54.10 54.80 53.84 54.71 0.0M
2022-03-23 53.84 54.54 53.40 54.28 0.0M
2022-03-22 52.62 52.79 52.36 52.79 0.0M
2022-03-21 52.10 52.79 52.01 52.71 0.0M
2022-03-18 51.48 52.01 51.31 51.48 0.0M
2022-03-17 50.87 51.57 50.87 51.22 0.0M
2022-03-16 50.79 50.87 50.26 50.35 0.0M
2022-03-15 50.96 51.14 50.44 50.44 0.0M
2022-03-14 50.96 51.57 50.96 51.05 0.0M
2022-03-11 50.44 50.96 50.35 50.70 0.0M
2022-03-10 50.18 50.70 50.09 50.70 0.0M
2022-03-09 48.95 50.09 48.95 49.74 0.0M
2022-03-08 49.30 49.83 48.52 48.61 0.0M
2022-03-07 51.05 51.05 49.74 49.83 0.0M
2022-03-04 51.66 51.92 51.57 51.57 0.0M
2022-03-03 52.01 52.18 51.75 52.01 0.0M
2022-03-02 51.48 52.01 51.31 51.75 0.0M
2022-03-01 51.31 51.75 51.22 51.75 0.0M
2022-02-25 51.48 51.92 51.05 51.31 0.0M
2022-02-24 52.27 52.36 50.96 51.22 0.0M
2022-02-23 52.36 52.97 52.27 52.44 0.0M
2022-02-22 53.14 53.32 51.92 52.36 0.0M
2022-02-21 52.79 54.19 52.79 53.49 0.0M
2022-02-18 52.44 52.79 52.36 52.71 0.0M
2022-02-17 53.32 53.40 52.53 52.88 0.0M
2022-02-16 52.79 54.28 52.53 53.23 0.0M
2022-02-15 52.53 53.23 52.44 52.44 0.0M
2022-02-14 52.44 52.79 52.10 52.53 0.0M
2022-02-11 53.14 53.58 52.79 52.88 0.0M
2022-02-10 53.06 53.67 52.97 53.32 0.0M
2022-02-09 53.40 53.49 52.71 53.32 0.0M
2022-02-08 52.10 53.32 52.01 53.06 0.0M
2022-02-07 51.75 52.71 51.14 52.10 0.0M
2022-01-26 49.74 50.35 49.57 50.26 0.0M
2022-01-25 49.30 50.35 49.30 49.83 0.0M
2022-01-24 50.61 50.61 49.30 49.74 0.0M
2022-01-21 51.22 51.22 50.18 50.61 0.0M
2022-01-20 51.40 51.40 50.61 50.70 0.0M
2022-01-19 51.31 51.48 50.96 51.05 0.0M
2022-01-18 51.66 52.18 51.57 51.57 0.0M
2022-01-17 50.96 52.01 50.96 51.75 0.0M
2022-01-14 51.22 51.48 50.61 50.96 0.0M
2022-01-13 51.22 51.83 51.05 51.57 0.0M
2022-01-12 51.92 52.01 51.05 51.22 0.0M
2022-01-11 51.92 51.92 51.48 51.57 0.0M
2022-01-10 51.83 52.01 51.48 51.92 0.0M
2022-01-07 52.36 52.44 51.92 51.92 0.0M
2022-01-06 52.44 52.71 52.18 52.36 0.0M
2022-01-05 52.44 52.62 52.18 52.27 0.0M
2022-01-04 52.62 52.79 52.44 52.44 0.0M
2022-01-03 53.23 53.23 52.53 52.53 0.0M