千附

8383
🏛️ 中国台湾 →
41.50
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 44.90 45.40 44.55 45.40 0.3M
2024-12-30 44.45 45.15 44.20 45.00 0.0M
2024-12-27 44.85 45.10 44.35 44.45 0.2M
2024-12-26 44.90 45.45 44.55 44.55 0.0M
2024-12-25 44.25 44.75 44.20 44.75 0.0M
2024-12-24 43.40 44.20 43.40 43.85 0.0M
2024-12-23 43.50 43.55 43.25 43.35 0.0M
2024-12-20 43.25 43.75 43.25 43.50 0.0M
2024-12-19 43.30 43.65 43.20 43.45 0.0M
2024-12-18 43.65 43.85 43.15 43.85 0.1M
2024-12-17 43.65 43.80 43.30 43.50 0.0M
2024-12-16 45.20 45.30 43.55 43.60 0.0M
2024-12-13 45.10 45.50 44.35 44.95 0.0M
2024-12-12 46.00 46.30 45.05 45.10 0.0M
2024-12-11 44.85 45.75 44.50 45.40 0.0M
2024-12-10 46.50 46.50 44.35 44.85 0.0M
2024-12-09 41.90 42.65 41.75 42.30 0.0M
2024-12-06 41.40 41.95 41.40 41.90 0.0M
2024-12-05 41.60 41.80 41.15 41.15 0.0M
2024-12-04 41.80 42.15 41.60 41.60 0.0M
2024-12-03 41.90 42.10 41.80 41.80 0.0M
2024-12-02 41.75 42.10 41.60 41.65 0.0M
2024-11-29 41.25 41.80 41.15 41.65 0.0M
2024-11-28 41.50 41.55 40.85 41.45 0.0M
2024-11-27 42.50 42.50 41.65 41.65 0.0M
2024-11-26 42.05 42.60 41.65 42.40 0.0M
2024-11-25 41.80 42.30 41.80 42.05 0.0M
2024-11-22 41.65 42.00 41.65 41.70 0.0M
2024-11-21 41.50 41.90 41.20 41.50 0.0M
2024-11-20 41.50 41.70 41.35 41.50 0.0M
2024-11-19 41.10 41.80 41.10 41.70 0.0M
2024-11-18 42.50 42.75 41.05 41.20 0.0M
2024-11-15 43.05 44.15 42.55 42.55 0.0M
2024-11-14 43.90 44.20 43.30 43.30 0.0M
2024-11-13 44.50 44.55 43.50 44.05 0.0M
2024-11-12 45.55 45.80 44.50 44.55 0.0M
2024-11-11 45.45 45.95 45.00 45.80 0.0M
2024-11-08 45.00 45.55 44.60 45.00 0.0M
2024-11-07 44.20 45.35 43.80 45.10 0.0M
2024-11-06 43.70 44.20 43.70 43.90 0.0M
2024-11-05 43.45 43.80 43.45 43.70 0.0M
2024-11-04 43.70 43.75 43.30 43.45 0.0M
2024-11-01 42.65 43.85 42.25 43.70 0.0M
2024-10-30 43.50 43.65 43.30 43.35 0.0M
2024-10-29 43.95 44.15 43.50 43.50 0.4M
2024-10-28 44.90 44.90 44.15 44.25 0.0M
2024-10-25 44.95 44.95 44.30 44.80 0.0M
2024-10-24 44.90 44.90 44.50 44.60 0.0M
2024-10-23 45.40 45.75 45.00 45.00 0.0M
2024-10-22 46.60 46.60 45.30 45.30 0.0M
2024-10-21 46.00 46.95 46.00 46.50 0.0M
2024-10-18 47.00 47.00 46.00 46.10 0.0M
2024-10-17 47.80 47.80 46.65 46.95 0.0M
2024-10-16 46.50 48.20 46.00 47.00 0.0M
2024-10-15 47.60 48.50 46.50 46.55 0.0M
2024-10-14 45.55 47.30 45.55 47.20 0.0M
2024-10-11 45.50 45.60 44.95 44.95 0.0M
2024-10-09 45.35 45.80 44.90 45.15 0.0M
2024-10-08 45.20 45.30 44.40 44.70 0.0M
2024-10-07 44.80 45.20 44.80 45.20 0.0M
2024-10-04 44.80 45.05 44.55 44.65 0.0M
2024-10-01 44.70 45.45 44.40 44.80 0.0M
2024-09-30 45.50 45.55 44.60 44.80 0.3M
2024-09-27 45.80 46.20 44.90 45.10 0.0M
2024-09-26 45.70 46.20 45.20 45.60 0.0M
2024-09-25 44.70 45.70 44.55 45.30 0.0M
2024-09-24 44.55 44.70 44.10 44.45 0.4M
2024-09-23 44.20 44.70 43.90 44.55 0.0M
2024-09-20 44.50 45.00 43.80 43.95 0.0M
2024-09-19 44.35 44.70 43.95 44.20 0.0M
2024-09-18 44.90 45.00 44.00 44.20 0.0M
2024-09-16 44.70 45.20 44.15 44.85 0.0M
2024-09-13 42.65 44.80 42.65 44.40 0.0M
2024-09-12 42.00 42.55 41.75 42.35 0.0M
2024-09-11 42.30 42.50 41.30 41.40 0.0M
2024-09-10 42.60 43.00 42.30 42.35 0.0M
2024-09-09 42.05 42.90 42.05 42.70 0.0M
2024-09-06 42.70 42.95 42.15 42.95 0.0M
2024-09-05 43.20 43.60 42.35 42.50 0.0M
2024-09-04 43.05 43.70 41.65 43.05 0.0M
2024-09-03 45.20 45.20 44.55 44.85 0.0M
2024-09-02 45.45 45.65 44.85 45.15 0.0M
2024-08-30 45.50 45.70 44.70 44.80 0.0M
2024-08-29 43.50 45.20 43.50 45.20 0.0M
2024-08-28 43.10 43.80 43.10 43.80 0.0M
2024-08-27 43.50 43.50 42.95 43.10 0.0M
2024-08-26 43.30 43.70 43.25 43.30 0.0M
2024-08-23 42.90 43.60 42.80 43.15 0.0M
2024-08-22 43.25 43.35 42.90 43.00 0.0M
2024-08-21 43.15 43.45 42.90 43.25 0.0M
2024-08-20 43.70 43.70 43.20 43.25 0.0M
2024-08-19 43.30 43.60 42.95 42.95 0.0M
2024-08-16 44.00 44.00 43.25 43.25 0.0M
2024-08-15 42.75 43.75 42.60 43.70 0.0M
2024-08-14 43.45 43.45 42.20 42.40 0.0M
2024-08-13 42.00 42.90 41.25 42.55 0.0M
2024-08-12 41.20 41.20 40.50 41.05 0.0M
2024-08-09 40.90 41.80 40.50 40.60 0.0M
2024-08-08 40.00 40.75 40.00 40.25 0.0M
2024-08-07 38.15 40.60 38.15 40.60 0.0M
2024-08-06 38.65 38.80 36.25 37.75 0.0M
2024-08-05 41.00 41.00 37.65 38.00 0.0M
2024-08-02 41.85 42.30 41.10 41.10 0.0M
2024-08-01 42.15 42.75 41.80 42.50 0.0M
2024-07-31 41.65 42.05 41.50 41.50 0.0M
2024-07-30 41.20 42.00 40.70 41.85 0.0M
2024-07-29 42.25 42.65 40.90 41.35 0.0M
2024-07-26 41.75 42.00 40.45 41.95 0.0M
2024-07-23 42.00 43.45 42.00 42.45 0.0M
2024-07-22 43.00 43.45 40.65 41.70 0.0M
2024-07-19 44.05 44.25 42.80 43.15 0.0M
2024-07-18 44.80 45.30 44.00 44.25 0.0M
2024-07-17 45.50 46.60 45.00 45.00 0.0M
2024-07-16 46.85 47.85 46.50 46.80 0.0M
2024-07-15 46.20 46.95 45.70 46.55 0.0M
2024-07-12 45.50 46.55 45.40 46.10 0.0M
2024-07-11 46.70 46.70 45.40 45.50 0.0M
2024-07-10 47.25 47.40 46.40 46.40 0.0M
2024-07-09 49.05 49.05 46.15 46.75 0.0M
2024-07-08 50.50 50.60 48.00 48.45 0.0M
2024-07-05 47.70 51.00 47.20 49.40 0.0M
2024-07-04 45.00 48.45 45.00 47.40 0.0M
2024-07-03 46.50 46.50 44.60 44.60 0.0M
2024-07-02 46.55 46.80 45.35 46.10 0.0M
2024-07-01 45.50 46.80 45.50 46.40 0.0M
2024-06-28 45.00 45.80 44.90 45.15 0.0M
2024-06-27 44.70 44.90 44.45 44.75 0.0M
2024-06-26 44.20 44.65 44.05 44.50 0.0M
2024-06-25 44.25 44.25 43.00 44.10 0.0M
2024-06-24 43.95 44.40 43.65 43.65 0.0M
2024-06-21 43.60 43.65 43.10 43.60 0.0M
2024-06-20 42.40 43.55 42.40 43.30 0.0M
2024-06-19 42.90 42.95 42.25 42.35 0.0M
2024-06-18 43.00 43.10 42.55 42.80 0.0M
2024-06-17 42.30 42.90 42.30 42.75 0.0M
2024-06-14 41.90 42.15 41.75 42.10 0.0M
2024-06-13 41.60 42.00 41.05 41.90 0.0M
2024-06-12 41.55 41.90 41.40 41.50 0.0M
2024-06-11 42.40 42.95 41.55 41.60 0.0M
2024-06-07 41.80 42.45 41.80 42.35 0.0M
2024-06-06 42.00 42.15 41.65 41.75 0.0M
2024-06-05 42.65 42.70 41.80 41.85 0.0M
2024-06-04 42.50 42.95 42.20 42.30 0.0M
2024-06-03 42.20 42.55 42.05 42.40 0.0M
2024-05-31 42.00 42.35 41.80 41.85 0.0M
2024-05-30 42.00 42.20 41.70 41.80 0.0M
2024-05-29 42.30 42.50 41.70 42.20 0.0M
2024-05-28 42.00 42.20 41.60 42.00 0.0M
2024-05-27 41.10 41.60 41.10 41.50 0.0M
2024-05-24 40.85 41.30 40.60 41.05 0.0M
2024-05-23 41.35 41.40 40.70 40.85 0.0M
2024-05-22 40.70 41.30 40.70 41.15 0.0M
2024-05-21 40.90 41.10 40.55 40.55 0.0M
2024-05-20 41.25 41.30 40.80 40.90 0.0M
2024-05-17 40.85 41.20 40.85 41.10 0.0M
2024-05-16 40.85 41.35 40.80 40.85 0.0M
2024-05-15 40.70 40.90 40.45 40.60 0.0M
2024-05-14 40.30 41.25 40.30 40.60 0.0M
2024-05-13 39.75 39.75 39.25 39.45 0.0M
2024-05-10 39.95 39.95 39.45 39.80 0.0M
2024-05-09 39.85 40.30 39.75 39.95 0.0M
2024-05-08 39.70 39.75 39.60 39.70 0.0M
2024-05-07 39.85 39.85 39.15 39.60 0.0M
2024-05-06 39.95 40.00 39.55 39.60 0.0M
2024-05-03 40.35 40.65 39.80 39.90 0.0M
2024-05-02 40.30 40.30 39.75 40.00 0.0M
2024-04-30 41.25 41.25 40.30 40.30 0.0M
2024-04-29 40.85 41.30 40.65 40.85 0.0M
2024-04-26 41.40 41.50 40.55 40.60 0.0M
2024-04-25 41.85 42.10 41.35 41.35 0.0M
2024-04-24 41.35 41.90 40.85 41.85 0.0M
2024-04-23 41.25 42.95 41.25 41.45 0.0M
2024-04-22 42.25 42.80 40.40 40.75 0.0M
2024-04-19 42.85 45.30 41.80 42.25 0.0M
2024-04-18 41.70 45.80 41.70 43.65 0.0M
2024-04-17 40.20 41.80 40.20 41.80 0.0M
2024-04-16 41.40 41.40 40.10 40.15 0.0M
2024-04-15 41.75 42.15 41.15 41.40 0.0M
2024-04-12 41.45 42.25 41.20 41.75 0.0M
2024-04-11 41.80 42.05 41.35 41.45 0.0M
2024-04-10 41.05 42.75 41.00 41.80 0.0M
2024-04-09 41.10 41.25 40.80 41.15 0.0M
2024-04-08 40.60 41.50 40.55 41.50 0.0M
2024-04-03 40.80 40.90 40.40 40.60 0.0M
2024-04-02 41.15 41.20 40.70 40.80 0.0M
2024-04-01 40.90 41.15 40.60 41.15 0.0M
2024-03-29 41.00 41.20 40.70 40.95 0.0M
2024-03-28 41.85 42.00 41.00 41.00 0.0M
2024-03-27 41.10 42.30 41.05 41.80 0.0M
2024-03-26 40.80 41.75 40.75 41.10 0.0M
2024-03-25 40.70 41.30 40.70 40.80 0.0M
2024-03-22 40.85 41.50 40.45 40.50 0.0M
2024-03-21 40.25 40.80 40.25 40.70 0.0M
2024-03-20 40.65 40.65 40.00 40.10 0.0M
2024-03-19 40.70 40.80 40.25 40.50 0.0M
2024-03-18 39.55 40.85 39.55 40.45 0.0M
2024-03-15 39.50 39.80 39.40 39.50 0.0M
2024-03-14 39.50 39.85 39.20 39.50 0.0M
2024-03-13 39.85 39.85 39.20 39.50 0.0M
2024-03-12 39.55 39.95 39.35 39.85 0.0M
2024-03-11 39.30 39.65 39.20 39.55 0.0M
2024-03-08 39.95 40.00 38.35 39.30 0.0M
2024-03-07 40.20 40.55 39.95 39.95 0.0M
2024-03-06 40.45 41.00 40.05 40.45 0.0M
2024-03-05 41.60 41.60 40.50 40.50 0.0M
2024-03-04 41.55 43.10 41.05 41.70 0.0M
2024-03-01 41.40 41.80 40.70 41.30 0.0M
2024-02-29 39.55 41.70 39.55 41.30 0.0M
2024-02-27 40.70 40.70 39.25 39.55 0.0M
2024-02-26 39.60 40.60 39.60 40.15 0.0M
2024-02-23 38.75 39.10 38.75 38.95 0.0M
2024-02-22 39.20 39.20 38.50 38.70 0.0M
2024-02-21 39.10 39.30 38.85 39.00 0.0M
2024-02-20 38.60 38.90 38.60 38.85 0.0M
2024-02-19 38.65 38.80 38.50 38.60 0.0M
2024-02-16 38.00 38.35 37.90 38.30 0.0M
2024-02-15 38.00 38.30 37.80 38.00 0.0M
2024-02-05 38.10 38.10 37.85 37.85 0.0M
2024-02-02 38.00 38.00 37.70 37.85 0.0M
2024-02-01 38.05 38.50 37.95 37.95 0.0M
2024-01-31 37.50 38.80 37.40 38.05 0.0M
2024-01-30 37.50 37.60 37.35 37.40 0.0M
2024-01-29 37.80 37.80 37.40 37.45 0.0M
2024-01-26 38.00 38.00 37.50 37.60 0.0M
2024-01-25 37.85 37.95 37.65 37.65 0.0M
2024-01-24 37.75 38.00 37.70 37.80 0.0M
2024-01-23 37.75 37.75 37.60 37.75 0.0M
2024-01-22 37.85 38.00 37.50 37.70 0.0M
2024-01-19 37.45 38.00 37.45 37.90 0.0M
2024-01-18 37.55 38.00 37.25 37.40 0.0M
2024-01-17 37.70 37.80 37.65 37.70 0.0M
2024-01-16 37.70 37.80 37.55 37.65 0.0M
2024-01-15 37.60 37.75 37.60 37.70 0.0M
2024-01-12 37.45 37.50 37.35 37.50 0.0M
2024-01-11 37.30 37.50 37.30 37.40 0.0M
2024-01-10 37.65 37.65 37.35 37.40 0.0M
2024-01-09 38.00 38.00 37.60 37.60 0.0M
2024-01-08 37.95 38.10 37.95 38.10 0.0M
2024-01-05 38.00 38.00 37.90 37.95 0.0M
2024-01-04 38.15 38.25 37.95 38.05 0.0M
2024-01-03 38.00 38.15 37.95 38.15 0.0M
2024-01-02 38.10 38.15 37.90 38.05 0.0M