是方

6561
🏛️ 中国台湾 →
404.50
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
2025-09-26 415.50 415.50 402.00 404.50 0.1M
2025-09-25 418.50 418.50 418.50 418.50 0.0M
2025-09-24 419.50 420.50 416.00 420.00 0.2M
2025-09-23 423.50 425.00 415.00 421.00 0.1M
2025-09-22 427.00 427.00 423.50 423.50 0.1M
2025-09-19 425.00 430.00 425.00 430.00 0.0M
2025-09-18 420.00 425.50 418.00 425.00 0.1M
2025-09-17 423.00 426.50 422.00 422.50 0.0M
2025-09-16 428.00 428.50 421.00 425.00 0.1M
2025-09-15 434.00 434.00 426.50 429.00 0.1M
2025-09-12 439.00 439.00 432.00 434.00 0.0M
2025-09-11 438.50 440.50 438.00 438.50 0.1M
2025-09-10 439.00 441.00 438.00 438.00 0.0M
2025-09-09 440.00 440.00 434.50 437.50 0.1M
2025-09-08 440.00 446.50 439.50 440.00 0.1M
2025-09-05 434.00 445.00 434.00 440.00 0.1M
2025-09-04 428.50 439.00 428.50 434.00 0.1M
2025-09-03 430.00 432.50 428.00 430.00 0.0M
2025-09-02 429.00 435.00 428.00 428.00 0.0M
2025-09-01 430.50 432.50 427.50 427.50 0.0M
2025-08-29 431.00 433.00 428.00 428.00 0.1M
2025-08-28 432.00 439.00 430.50 431.00 0.1M
2025-08-27 436.00 437.50 429.00 432.00 0.1M
2025-08-26 443.00 443.00 436.50 438.00 0.1M
2025-08-25 441.50 445.50 441.50 442.50 0.0M
2025-08-22 448.50 450.00 442.00 442.00 0.0M
2025-08-21 448.50 456.50 443.50 451.50 0.1M
2025-08-20 456.00 456.00 446.50 447.50 0.1M
2025-08-19 453.50 456.50 448.50 456.50 0.1M
2025-08-18 451.50 455.00 447.50 449.50 0.1M
2025-08-15 454.00 456.50 450.00 450.00 0.1M
2025-08-14 443.00 453.00 443.00 449.00 0.1M
2025-08-13 442.00 449.50 441.50 446.50 0.1M
2025-08-12 447.50 447.50 441.00 441.00 0.1M
2025-08-11 456.50 457.50 447.00 447.50 0.1M
2025-08-08 448.00 456.50 444.00 454.00 0.2M
2025-08-07 437.50 448.00 436.00 445.50 0.2M
2025-08-06 449.00 449.00 438.00 439.50 0.1M
2025-08-05 448.00 450.00 444.00 449.00 0.1M
2025-08-04 445.00 449.50 442.00 445.00 0.2M
2025-08-01 435.50 447.00 435.00 445.50 0.2M
2025-07-31 435.00 441.50 432.00 436.50 0.3M
2025-07-30 418.00 438.00 414.00 435.50 0.6M
2025-07-29 403.50 407.00 399.00 399.00 0.0M
2025-07-28 401.00 407.00 399.00 403.50 0.1M
2025-07-25 396.00 401.50 396.00 400.50 0.0M
2025-07-24 398.00 399.00 397.00 398.00 0.0M
2025-07-23 397.00 397.50 395.00 395.00 0.0M
2025-07-22 398.00 398.00 393.00 394.50 0.0M
2025-07-21 401.00 403.50 395.50 395.50 0.1M
2025-07-18 401.50 406.50 401.50 403.50 0.0M
2025-07-17 397.00 405.00 397.00 401.50 0.1M
2025-07-16 395.00 397.50 395.00 395.50 0.0M
2025-07-15 395.00 395.00 391.50 393.50 0.1M
2025-07-14 394.50 399.00 393.00 393.00 0.1M
2025-07-11 392.50 402.00 392.50 401.50 0.0M
2025-07-10 395.00 401.00 395.00 397.00 0.0M
2025-07-09 390.00 397.50 390.00 394.00 0.1M
2025-07-08 395.50 399.50 392.50 394.00 0.1M
2025-07-07 402.00 405.00 397.00 400.00 0.0M
2025-07-04 402.00 402.00 397.00 398.00 0.1M
2025-07-03 409.00 409.00 401.00 401.00 0.0M
2025-07-02 404.00 406.00 403.50 403.50 0.0M
2025-07-01 403.50 407.00 402.00 404.00 0.0M
2025-06-30 405.00 408.50 400.50 404.50 0.0M
2025-06-27 411.50 411.50 405.00 405.00 0.0M
2025-06-26 411.50 413.00 406.50 407.00 0.1M
2025-06-25 412.00 417.50 412.00 414.50 0.1M
2025-06-24 401.50 413.50 401.50 407.00 0.0M
2025-06-23 403.50 403.50 391.00 401.00 0.1M
2025-06-20 411.50 411.50 404.00 405.00 0.2M
2025-06-19 412.50 418.00 411.00 411.00 0.0M
2025-06-18 419.50 420.50 411.50 411.50 0.1M
2025-06-17 423.50 431.00 422.50 422.50 0.1M
2025-06-16 436.50 439.50 434.50 434.50 0.1M
2025-06-13 441.00 444.50 434.50 439.50 0.1M
2025-06-12 427.50 448.00 427.50 445.00 0.2M
2025-06-11 429.00 430.00 426.00 429.00 0.1M
2025-06-10 427.50 428.50 424.50 425.50 0.0M
2025-06-09 425.50 429.00 424.00 424.00 0.0M
2025-06-06 433.50 439.50 424.00 425.50 0.2M
2025-06-05 420.00 421.00 420.00 420.50 0.0M
2025-06-04 421.00 421.00 413.50 417.50 0.0M
2025-06-03 417.00 421.00 413.00 418.00 0.0M
2025-06-02 415.50 417.50 410.00 413.00 0.0M
2025-05-29 411.00 424.50 407.50 417.50 0.0M
2025-05-28 412.00 417.00 410.50 410.50 0.0M
2025-05-27 409.50 411.50 406.50 407.50 0.0M
2025-05-26 412.50 412.50 407.00 407.00 0.0M
2025-05-23 415.00 416.50 410.50 410.50 0.0M
2025-05-22 410.00 413.00 404.50 413.00 0.1M
2025-05-21 410.00 413.00 409.50 411.00 0.0M
2025-05-20 416.00 418.00 411.00 412.00 0.0M
2025-05-19 416.00 420.50 414.00 414.00 0.0M
2025-05-16 420.00 421.00 416.00 416.00 0.0M
2025-05-15 420.00 420.00 417.00 418.00 0.0M
2025-05-14 423.50 423.50 417.00 421.00 0.1M
2025-05-13 424.00 424.50 418.00 422.00 0.0M
2025-05-12 423.00 423.00 416.00 418.00 0.0M
2025-05-09 422.00 422.00 412.00 418.50 0.0M
2025-05-08 412.50 418.00 412.50 416.50 0.0M
2025-05-07 420.00 420.00 412.50 412.50 0.0M
2025-05-06 423.50 426.50 416.00 418.00 0.1M
2025-05-05 421.50 424.00 415.00 423.50 0.1M
2025-05-02 441.00 441.00 422.00 423.00 0.1M
2025-04-30 437.00 444.50 432.00 432.00 0.1M
2025-04-29 423.00 441.00 423.00 441.00 0.1M
2025-04-28 410.00 423.50 407.50 421.00 0.1M
2025-04-25 404.00 409.50 404.00 407.50 0.1M
2025-04-24 411.50 411.50 401.50 401.50 0.0M
2025-04-23 400.00 403.50 399.50 401.00 0.0M
2025-04-22 400.00 400.50 392.50 395.00 0.1M
2025-04-21 401.00 402.00 396.00 396.00 0.0M
2025-04-18 403.50 406.00 400.50 400.50 0.0M
2025-04-17 398.00 406.00 398.00 403.50 0.0M
2025-04-16 399.50 405.50 397.50 402.00 0.0M
2025-04-15 389.50 403.50 389.50 402.50 0.1M
2025-04-14 399.00 403.00 390.50 390.50 0.1M
2025-04-11 390.00 397.00 378.50 396.00 0.1M
2025-04-10 391.50 391.50 380.00 391.50 0.1M
2025-04-09 386.00 386.00 351.00 356.00 0.2M
2025-04-08 392.50 395.00 371.50 383.00 0.2M
2025-04-07 395.00 405.00 395.00 395.00 0.2M
2025-04-02 436.00 438.50 432.50 438.50 0.0M
2025-04-01 429.00 438.00 429.00 436.00 0.1M
2025-03-31 437.00 437.00 421.50 429.00 0.2M
2025-03-28 436.50 442.00 436.50 437.50 0.1M
2025-03-27 433.50 439.00 431.00 439.00 0.1M
2025-03-26 437.00 439.50 435.50 435.50 0.0M
2025-03-25 434.50 436.00 434.00 435.50 0.0M
2025-03-24 433.50 437.50 433.00 434.50 0.1M
2025-03-21 435.00 437.00 432.00 433.50 0.1M
2025-03-20 429.00 436.00 429.00 435.00 0.0M
2025-03-19 436.50 436.50 428.00 428.00 0.0M
2025-03-18 438.50 438.50 428.00 436.00 0.1M
2025-03-17 440.00 440.50 431.00 434.50 0.1M
2025-03-14 451.00 454.50 438.50 439.00 0.1M
2025-03-13 450.00 450.00 445.00 448.00 0.1M
2025-03-12 445.50 451.00 444.50 449.00 0.0M
2025-03-11 449.50 450.00 445.00 445.50 0.1M
2025-03-10 454.00 455.50 450.50 451.50 0.0M
2025-03-07 455.00 461.00 450.00 453.00 0.1M
2025-03-06 451.00 458.50 450.50 455.50 0.1M
2025-03-05 453.00 453.50 449.00 451.00 0.1M
2025-03-04 450.00 458.00 449.00 449.50 0.1M
2025-03-03 455.00 455.00 450.00 455.00 0.1M
2025-02-27 451.00 457.50 451.00 454.50 0.0M
2025-02-26 455.00 456.50 449.00 453.00 0.0M
2025-02-25 450.00 460.00 450.00 456.00 0.0M
2025-02-24 457.00 458.00 449.00 455.00 0.0M
2025-02-21 452.50 458.00 450.00 458.00 0.0M
2025-02-20 463.00 468.50 448.00 448.00 0.0M
2025-02-19 452.00 456.00 446.00 448.00 0.0M
2025-02-18 451.50 458.00 446.50 452.00 0.0M
2025-02-17 441.50 449.00 441.50 449.00 0.0M
2025-02-14 444.50 444.50 438.00 441.00 0.0M
2025-02-13 447.50 447.50 441.50 444.50 0.0M
2025-02-12 453.00 453.00 441.50 444.50 0.0M
2025-02-11 453.00 453.00 445.50 446.00 0.0M
2025-02-10 451.00 456.00 449.00 450.00 0.0M
2025-02-07 435.00 455.00 435.00 451.00 0.0M
2025-02-06 434.00 437.50 430.00 434.00 0.0M
2025-02-05 432.50 433.00 426.50 433.00 0.0M
2025-02-04 426.50 434.00 422.00 425.50 0.0M
2025-02-03 432.00 439.00 420.50 424.00 0.0M
2025-01-22 431.50 444.00 431.00 442.50 0.0M
2025-01-21 440.00 440.00 430.50 430.50 0.0M
2025-01-20 439.50 440.00 434.00 439.00 0.0M
2025-01-17 447.50 447.50 438.00 439.00 0.0M
2025-01-16 428.50 451.00 428.50 450.00 0.0M
2025-01-15 432.50 435.00 423.00 427.50 0.0M
2025-01-14 425.00 438.00 422.50 432.50 0.0M
2025-01-13 448.00 448.00 425.00 425.00 0.0M
2025-01-10 457.50 458.50 447.50 451.00 0.1M
2025-01-09 457.50 458.00 447.00 452.50 0.0M
2025-01-08 461.00 463.00 457.00 460.00 0.0M
2025-01-07 461.00 466.00 459.00 463.50 0.0M
2025-01-06 465.50 467.00 465.00 466.50 0.0M
2025-01-03 467.50 470.00 459.50 465.00 0.1M
2025-01-02 474.50 477.00 467.00 467.00 0.0M