锠泰

1541
🏛️ 中国台湾 →
25.65
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
2024-12-31 27.55 27.60 27.25 27.35 0.0M
2024-12-30 27.60 28.05 27.55 28.05 0.0M
2024-12-26 27.90 28.35 27.55 27.55 0.0M
2024-12-25 27.75 27.75 27.45 27.45 0.0M
2024-12-24 27.40 27.40 27.40 27.40 0.0M
2024-12-23 27.20 27.70 27.20 27.70 0.0M
2024-12-20 27.05 27.25 27.05 27.20 0.0M
2024-12-19 27.25 27.50 27.25 27.40 0.0M
2024-12-18 27.70 27.70 27.70 27.70 0.0M
2024-12-17 27.75 28.40 27.25 27.40 0.0M
2024-12-16 27.15 27.20 27.15 27.20 0.0M
2024-12-13 27.50 27.60 27.20 27.35 0.0M
2024-12-12 27.80 27.95 27.70 27.70 0.0M
2024-12-11 27.55 27.55 27.50 27.50 0.0M
2024-12-10 27.45 27.55 27.45 27.45 0.0M
2024-12-09 27.40 27.70 27.40 27.70 0.0M
2024-12-06 27.40 27.40 27.30 27.35 0.0M
2024-12-05 27.30 27.60 27.30 27.60 0.0M
2024-12-04 27.25 27.30 27.25 27.30 0.0M
2024-12-03 27.35 27.35 27.20 27.25 0.0M
2024-12-02 27.40 27.60 27.35 27.35 0.0M
2024-11-29 27.65 27.70 27.60 27.60 0.0M
2024-11-28 27.80 27.85 27.60 27.85 0.0M
2024-11-27 28.30 28.30 27.90 28.00 0.0M
2024-11-26 27.90 28.30 27.90 28.30 0.0M
2024-11-25 27.65 27.85 27.60 27.85 0.0M
2024-11-22 27.90 27.90 27.55 27.60 0.0M
2024-11-21 27.80 27.80 27.50 27.50 0.0M
2024-11-20 27.70 27.75 27.50 27.50 0.0M
2024-11-19 27.15 27.50 27.05 27.30 0.1M
2024-11-18 27.05 27.55 27.05 27.10 0.0M
2024-11-15 27.40 27.55 27.30 27.30 0.0M
2024-11-14 28.25 28.75 27.25 27.25 0.1M
2024-11-13 28.30 28.50 28.20 28.45 0.0M
2024-11-12 28.95 28.95 28.45 28.65 0.0M
2024-11-11 29.75 29.75 28.60 28.95 0.1M
2024-11-08 30.35 30.35 29.80 29.80 0.0M
2024-11-07 30.00 30.15 29.90 30.05 0.0M
2024-11-06 30.05 30.40 30.00 30.00 0.0M
2024-11-05 30.05 30.50 30.05 30.10 0.0M
2024-11-04 30.00 30.35 30.00 30.00 0.0M
2024-11-01 30.10 30.15 29.85 30.15 0.0M
2024-10-30 30.60 30.60 30.05 30.10 0.0M
2024-10-29 30.30 30.60 30.25 30.25 0.0M
2024-10-28 30.30 30.35 30.30 30.30 0.0M
2024-10-25 30.60 30.90 30.20 30.40 0.1M
2024-10-24 30.90 30.90 30.55 30.60 0.0M
2024-10-23 30.95 31.20 30.90 30.90 0.0M
2024-10-22 31.15 31.40 30.85 30.95 0.1M
2024-10-21 31.20 31.40 31.10 31.15 0.0M
2024-10-18 31.65 31.65 31.40 31.40 0.0M
2024-10-17 31.20 31.55 31.20 31.40 0.0M
2024-10-16 31.35 31.60 31.30 31.35 0.0M
2024-10-15 31.15 31.55 31.15 31.25 0.0M
2024-10-14 31.25 31.25 31.15 31.15 0.0M
2024-10-11 32.35 32.35 30.50 31.25 0.1M
2024-10-09 32.80 33.00 32.10 32.70 0.1M
2024-10-08 33.25 33.30 32.85 33.10 0.0M
2024-10-07 32.80 33.50 32.70 33.20 0.0M
2024-10-04 33.55 33.55 32.85 32.85 0.1M
2024-10-01 33.65 33.75 33.40 33.75 0.1M
2024-09-30 34.10 34.10 33.65 33.95 0.0M
2024-09-27 33.65 34.20 33.40 34.00 0.1M
2024-09-26 34.75 34.75 33.20 33.30 0.1M
2024-09-25 34.25 34.80 34.05 34.25 0.1M
2024-09-24 36.95 36.95 33.80 34.25 0.2M
2024-09-23 34.05 36.30 33.50 35.85 0.4M
2024-09-20 34.35 34.35 33.35 34.10 0.1M
2024-09-19 33.70 34.25 33.35 33.75 0.2M
2024-09-18 33.70 33.90 33.30 33.35 0.1M
2024-09-16 33.45 34.20 32.80 33.40 0.2M
2024-09-13 32.50 32.90 32.20 32.25 0.0M
2024-09-12 32.00 32.50 31.80 32.20 0.1M
2024-09-11 31.50 32.10 31.50 31.50 0.1M
2024-09-10 33.70 33.90 31.00 31.60 0.2M
2024-09-09 32.50 33.40 32.10 33.10 0.3M
2024-09-06 35.20 36.20 33.90 33.90 1.0M
2024-09-05 32.75 35.10 32.70 35.10 1.3M
2024-09-04 32.40 32.95 30.60 31.95 0.3M
2024-09-03 34.50 35.05 33.40 33.85 0.3M
2024-09-02 35.95 36.20 34.00 34.40 0.6M
2024-08-30 36.40 39.10 34.40 35.95 3.0M
2024-08-29 32.30 35.65 32.30 35.65 1.1M
2024-08-28 31.70 33.00 31.70 32.45 0.1M
2024-08-27 31.65 31.65 31.35 31.60 0.0M
2024-08-26 31.40 31.80 31.40 31.80 0.0M
2024-08-23 31.50 31.50 31.50 31.50 0.0M
2024-08-22 31.75 31.75 31.20 31.50 0.0M
2024-08-21 31.65 31.65 31.20 31.50 0.0M
2024-08-20 31.80 31.80 31.45 31.65 0.0M
2024-08-19 31.70 31.80 31.35 31.60 0.0M
2024-08-16 31.80 31.80 30.80 31.70 0.1M
2024-08-15 31.30 31.55 31.00 31.55 0.0M
2024-08-14 31.60 31.90 30.40 31.60 0.0M
2024-08-13 31.25 31.60 30.80 31.60 0.0M
2024-08-12 31.30 31.35 30.80 31.20 0.0M
2024-08-09 30.50 32.30 30.50 31.05 0.1M
2024-08-08 29.90 31.00 29.90 31.00 0.0M
2024-08-07 29.80 31.40 29.25 31.00 0.0M
2024-08-06 28.30 29.45 28.00 28.75 0.1M
2024-08-05 30.00 30.05 28.00 28.30 0.1M
2024-08-02 31.70 31.70 30.90 30.90 0.0M
2024-08-01 31.15 31.90 31.15 31.30 0.0M
2024-07-31 31.40 31.40 30.70 30.80 0.0M
2024-07-30 31.40 31.40 30.75 30.75 0.0M
2024-07-29 31.60 32.10 30.60 30.95 0.0M
2024-07-26 30.55 31.00 30.55 30.95 0.0M
2024-07-23 32.20 32.20 31.40 31.55 0.0M
2024-07-22 31.20 31.90 31.20 31.55 0.0M
2024-07-19 31.50 31.75 31.50 31.50 0.0M
2024-07-18 32.30 32.30 31.85 31.85 0.0M
2024-07-17 32.00 32.00 31.90 31.90 0.0M
2024-07-16 32.35 32.35 31.95 32.00 0.0M
2024-07-15 32.50 32.50 31.85 31.85 0.1M
2024-07-12 31.95 32.35 31.75 32.00 0.0M
2024-07-11 31.90 31.90 31.75 31.90 0.0M
2024-07-10 32.40 32.80 31.75 32.05 0.1M
2024-07-09 33.75 33.75 32.35 32.40 0.1M
2024-07-08 32.00 34.50 32.00 32.50 0.2M
2024-07-05 32.15 32.35 31.90 32.00 0.0M
2024-07-04 31.95 31.95 31.60 31.95 0.0M
2024-07-03 31.70 31.70 31.65 31.65 0.0M
2024-07-02 31.70 31.70 31.60 31.65 0.0M
2024-07-01 32.05 32.05 31.65 31.80 0.0M
2024-06-28 31.75 31.75 31.50 31.70 0.0M
2024-06-27 31.50 32.20 31.45 31.55 0.0M
2024-06-26 31.70 31.80 31.50 31.50 0.0M
2024-06-25 32.05 32.05 31.60 31.60 0.0M
2024-06-24 32.05 32.10 31.40 31.60 0.0M
2024-06-21 31.80 32.30 31.50 31.55 0.0M
2024-06-20 31.70 31.80 31.60 31.80 0.0M
2024-06-19 31.70 31.85 31.40 31.50 0.0M
2024-06-18 31.15 31.45 31.15 31.45 0.0M
2024-06-17 31.25 31.30 31.25 31.30 0.0M
2024-06-14 31.40 31.40 31.25 31.25 0.0M
2024-06-13 31.50 31.50 31.35 31.40 0.0M
2024-06-12 31.40 31.40 31.35 31.40 0.0M
2024-06-11 31.60 31.95 31.45 31.45 0.0M
2024-06-07 31.85 32.15 31.30 31.70 0.0M
2024-06-06 31.45 31.75 31.45 31.60 0.0M
2024-06-05 31.55 31.65 31.50 31.65 0.0M
2024-06-04 31.55 31.70 31.50 31.70 0.0M
2024-06-03 31.65 31.90 31.65 31.85 0.0M
2024-05-31 31.70 31.80 31.55 31.65 0.0M
2024-05-30 32.00 32.00 31.60 31.65 0.0M
2024-05-29 31.85 32.00 31.85 32.00 0.0M
2024-05-28 31.80 31.85 31.75 31.80 0.0M
2024-05-27 31.70 31.80 31.50 31.75 0.0M
2024-05-24 31.35 31.50 31.00 31.50 0.1M
2024-05-23 32.00 32.05 31.70 31.75 0.0M
2024-05-22 32.40 32.40 32.00 32.00 0.0M
2024-05-21 32.40 32.40 32.40 32.40 0.0M
2024-05-20 32.50 32.50 32.10 32.40 0.0M
2024-05-17 32.00 32.30 32.00 32.10 0.0M
2024-05-16 32.40 32.40 32.10 32.20 0.0M
2024-05-15 32.30 32.35 32.10 32.10 0.0M
2024-05-14 32.30 32.50 32.25 32.30 0.0M
2024-05-13 32.20 32.60 32.20 32.30 0.0M
2024-05-10 31.60 32.10 31.60 32.00 0.0M
2024-05-09 31.80 31.90 31.60 31.60 0.0M
2024-05-08 31.50 31.50 31.30 31.50 0.1M
2024-05-07 32.45 32.70 31.80 32.00 0.2M
2024-05-06 33.20 33.90 33.20 33.40 0.1M
2024-05-03 33.25 33.30 33.00 33.25 0.0M
2024-05-02 33.30 33.45 33.20 33.25 0.0M
2024-04-30 33.10 33.90 33.00 33.30 0.1M
2024-04-29 32.75 33.00 32.45 33.00 0.1M
2024-04-26 32.15 32.45 32.00 32.35 0.1M
2024-04-25 32.00 32.00 31.90 31.90 0.0M
2024-04-24 32.25 32.25 31.85 31.85 0.0M
2024-04-23 32.10 32.10 31.75 31.95 0.0M
2024-04-22 31.95 31.95 31.65 31.95 0.0M
2024-04-19 31.80 31.95 31.50 31.95 0.1M
2024-04-18 32.20 32.30 31.80 32.20 0.0M
2024-04-17 32.30 32.70 32.15 32.20 0.0M
2024-04-16 31.90 32.00 31.65 31.70 0.0M
2024-04-15 32.70 32.80 32.30 32.40 0.0M
2024-04-12 32.10 33.90 32.10 32.85 0.1M
2024-04-11 32.00 32.00 31.75 31.90 0.0M
2024-04-10 32.05 32.05 31.85 32.00 0.0M
2024-04-09 32.20 32.25 32.00 32.05 0.0M
2024-04-08 31.75 32.00 31.40 31.90 0.0M
2024-04-03 32.10 32.10 31.25 31.75 0.0M
2024-04-02 31.55 31.80 31.55 31.80 0.0M
2024-04-01 32.00 32.15 31.75 31.75 0.0M
2024-03-29 31.80 31.85 31.65 31.75 0.0M
2024-03-28 31.55 31.80 31.55 31.80 0.0M
2024-03-27 31.15 31.80 31.15 31.80 0.0M
2024-03-26 31.30 31.35 31.10 31.10 0.0M
2024-03-25 31.10 31.30 31.00 31.20 0.1M
2024-03-22 31.15 31.50 30.95 31.30 0.0M
2024-03-21 31.40 31.40 31.00 31.15 0.0M
2024-03-20 31.70 31.70 30.70 31.35 0.1M
2024-03-19 31.35 31.40 31.00 31.35 0.0M
2024-03-18 31.45 31.45 31.40 31.40 0.0M
2024-03-15 32.15 32.15 31.30 31.45 0.0M
2024-03-14 32.00 32.80 32.00 32.35 0.1M
2024-03-13 32.40 32.75 32.10 32.25 0.0M
2024-03-12 32.35 32.65 32.35 32.65 0.0M
2024-03-11 32.15 32.35 31.45 32.35 0.1M
2024-03-08 32.05 32.30 32.00 32.15 0.0M
2024-03-07 32.15 32.30 31.90 32.00 0.0M
2024-03-06 32.15 32.30 32.05 32.30 0.0M
2024-03-05 32.25 32.25 32.20 32.20 0.0M
2024-03-04 32.40 32.40 32.20 32.25 0.0M
2024-03-01 32.30 32.40 32.30 32.40 0.0M
2024-02-29 32.65 32.65 32.35 32.40 0.0M
2024-02-27 32.30 32.35 32.25 32.35 0.0M
2024-02-26 32.50 32.65 32.50 32.60 0.0M
2024-02-23 32.40 32.40 32.20 32.30 0.0M
2024-02-22 32.30 32.40 32.20 32.40 0.0M
2024-02-21 32.25 32.35 32.20 32.30 0.0M
2024-02-20 31.65 32.40 31.45 32.35 0.0M
2024-02-19 31.35 31.75 31.35 31.35 0.1M
2024-02-16 32.40 32.40 31.30 31.55 0.0M
2024-02-15 31.00 31.50 30.95 31.50 0.0M
2024-02-05 31.25 31.65 31.20 31.20 0.0M
2024-02-02 31.95 32.00 31.95 31.95 0.0M
2024-02-01 32.00 32.35 31.90 32.25 0.0M
2024-01-31 32.05 32.05 32.05 32.05 0.0M
2024-01-30 32.45 33.20 32.45 32.50 0.0M
2024-01-29 31.60 32.65 31.50 32.45 0.1M
2024-01-26 32.15 32.15 31.65 31.65 0.0M
2024-01-25 31.00 32.15 31.00 31.60 0.0M
2024-01-24 31.80 31.90 31.45 31.80 0.0M
2024-01-23 31.55 31.90 31.55 31.60 0.0M
2024-01-22 30.65 31.60 30.50 31.60 0.0M
2024-01-19 31.00 31.85 30.70 31.55 0.0M
2024-01-18 31.50 31.50 31.00 31.00 0.0M
2024-01-17 32.00 32.05 31.45 31.60 0.1M
2024-01-16 32.35 32.80 32.10 32.10 0.0M
2024-01-15 33.25 33.25 32.80 32.80 0.0M
2024-01-12 33.35 33.35 32.70 32.90 0.0M
2024-01-11 33.20 33.40 33.00 33.35 0.0M
2024-01-10 32.90 33.45 32.80 33.20 0.1M
2024-01-09 32.50 32.50 32.50 32.50 0.0M
2024-01-08 32.55 32.60 32.50 32.50 0.0M
2024-01-05 32.60 32.80 32.60 32.60 0.0M
2024-01-04 32.70 32.70 32.60 32.60 0.0M
2024-01-03 32.85 32.95 32.70 32.95 0.0M
2024-01-02 32.90 33.10 32.60 33.10 0.0M