中宇

1535
🏛️ 中国台湾 →
55.00
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
2025-09-30 54.70 55.10 54.50 55.00 0.0M
2025-09-26 55.00 55.10 54.90 54.90 0.1M
2025-09-25 55.40 55.40 55.10 55.30 0.0M
2025-09-24 55.30 55.40 54.70 55.40 0.1M
2025-09-23 55.10 55.40 54.80 55.30 0.1M
2025-09-22 55.20 55.40 55.10 55.30 0.0M
2025-09-19 55.00 55.30 54.80 55.20 0.1M
2025-09-18 54.90 55.30 54.90 55.20 0.0M
2025-09-17 55.10 55.10 54.80 55.10 0.0M
2025-09-16 55.10 55.20 54.80 55.10 0.0M
2025-09-15 55.20 55.40 55.20 55.30 0.0M
2025-09-12 54.50 55.10 54.50 55.10 0.0M
2025-09-11 55.20 55.30 54.70 54.80 0.1M
2025-09-10 55.30 55.50 54.90 55.00 0.1M
2025-09-09 55.30 55.50 55.10 55.30 0.1M
2025-09-08 55.50 55.50 55.20 55.20 0.1M
2025-09-05 55.60 55.60 55.20 55.50 0.0M
2025-09-04 55.40 55.70 55.40 55.40 0.0M
2025-09-03 55.30 55.40 55.20 55.20 0.0M
2025-09-02 55.60 55.60 55.20 55.30 0.0M
2025-09-01 56.20 56.20 55.70 55.80 0.0M
2025-08-29 55.50 56.20 55.50 56.20 0.0M
2025-08-28 55.50 55.80 55.20 55.80 0.0M
2025-08-27 55.10 55.90 55.10 55.50 0.1M
2025-08-26 55.80 55.90 55.40 55.40 0.1M
2025-08-25 56.20 56.60 55.80 55.90 0.1M
2025-08-22 56.60 56.80 56.20 56.20 0.0M
2025-08-21 57.30 57.30 56.70 56.80 0.0M
2025-08-20 57.30 57.30 56.80 56.80 0.1M
2025-08-19 57.30 57.70 57.30 57.60 0.0M
2025-08-18 57.40 57.90 57.40 57.60 0.0M
2025-08-15 56.60 57.70 56.60 57.40 0.1M
2025-08-14 56.00 56.50 56.00 56.50 0.0M
2025-08-13 55.90 56.40 55.80 56.00 0.0M
2025-08-12 55.60 56.10 55.30 56.10 0.1M
2025-08-11 55.70 55.80 55.30 55.70 0.1M
2025-08-08 55.60 55.70 55.40 55.60 0.0M
2025-08-07 56.00 56.00 55.50 55.50 0.0M
2025-08-06 55.50 55.80 55.50 55.70 0.0M
2025-08-05 55.70 55.90 55.60 55.70 0.0M
2025-08-04 55.60 55.90 55.60 55.70 0.1M
2025-08-01 55.40 55.90 55.10 55.70 0.0M
2025-07-31 55.60 56.00 55.60 55.70 0.0M
2025-07-30 55.30 55.80 55.30 55.70 0.0M
2025-07-29 55.40 55.40 55.10 55.30 0.0M
2025-07-28 55.70 55.80 55.60 55.70 0.0M
2025-07-25 55.50 55.70 55.40 55.70 0.0M
2025-07-24 55.50 55.60 55.50 55.60 0.0M
2025-07-23 55.50 55.50 55.20 55.30 0.0M
2025-07-22 55.70 55.90 54.90 55.20 0.0M
2025-07-21 58.00 58.00 54.70 55.70 0.2M
2025-07-18 57.50 57.80 57.20 57.50 0.3M
2025-07-17 57.30 57.50 57.30 57.40 0.1M
2025-07-16 57.20 57.30 57.20 57.30 0.0M
2025-07-15 57.10 57.20 57.00 57.00 0.0M
2025-07-14 57.20 57.40 57.00 57.00 0.0M
2025-07-11 56.90 57.40 56.90 57.30 0.0M
2025-07-10 57.00 57.10 56.40 56.90 0.0M
2025-07-09 57.30 57.30 56.20 56.80 0.0M
2025-07-08 55.80 56.60 55.70 56.10 0.0M
2025-07-07 56.10 56.10 56.10 56.10 0.0M
2025-07-04 56.20 56.40 56.10 56.10 0.0M
2025-07-03 56.00 56.50 56.00 56.20 0.1M
2025-07-02 58.00 58.00 55.50 55.70 0.4M
2025-07-01 58.70 58.80 56.60 58.00 0.1M
2025-06-30 58.80 59.00 57.60 57.60 0.0M
2025-06-27 57.90 57.90 57.30 57.40 0.0M
2025-06-26 56.60 57.40 56.60 57.20 0.0M
2025-06-25 56.60 56.80 56.60 56.60 0.0M
2025-06-24 56.30 56.90 56.30 56.60 0.0M
2025-06-23 56.10 57.00 56.00 56.10 0.0M
2025-06-20 57.40 57.70 57.00 57.00 0.0M
2025-06-19 57.10 57.50 56.90 56.90 0.0M
2025-06-18 57.40 57.70 57.40 57.40 0.0M
2025-06-17 57.00 57.70 56.20 57.70 0.0M
2025-06-16 57.20 57.90 57.00 57.20 0.0M
2025-06-13 57.20 57.40 57.00 57.00 0.0M
2025-06-12 57.70 57.70 57.20 57.30 0.0M
2025-06-11 57.00 58.00 57.00 57.80 0.0M
2025-06-10 57.40 57.80 57.20 57.60 0.0M
2025-06-09 57.40 57.50 56.60 56.90 0.0M
2025-06-06 56.00 57.00 55.80 57.00 0.1M
2025-06-05 55.40 55.50 55.10 55.30 0.0M
2025-06-04 55.10 55.80 55.10 55.40 0.0M
2025-06-03 55.10 55.60 54.80 55.10 0.0M
2025-06-02 56.70 56.70 55.20 55.40 0.0M
2025-05-29 57.00 57.00 56.50 56.80 0.0M
2025-05-28 57.00 57.10 56.70 56.70 0.0M
2025-05-27 57.20 57.30 57.00 57.00 0.0M
2025-05-26 57.10 57.90 57.10 57.60 0.0M
2025-05-23 56.50 57.50 56.50 57.10 0.0M
2025-05-22 56.40 57.10 56.40 56.80 0.0M
2025-05-21 56.90 57.80 56.80 57.50 0.0M
2025-05-20 56.50 57.20 56.50 57.10 0.0M
2025-05-19 56.20 56.60 56.20 56.50 0.1M
2025-05-16 55.70 56.30 55.70 56.10 0.0M
2025-05-15 55.80 55.80 55.70 55.70 0.0M
2025-05-14 55.30 56.30 55.30 55.80 0.0M
2025-05-13 55.70 55.70 55.00 55.30 0.1M
2025-05-12 55.10 55.80 55.10 55.30 0.0M
2025-05-09 55.50 55.50 55.00 55.30 0.0M
2025-05-08 55.30 55.80 55.30 55.50 0.0M
2025-05-07 55.10 55.80 55.10 55.50 0.0M
2025-05-06 55.10 56.40 55.10 55.10 0.0M
2025-05-05 56.00 56.00 55.10 55.10 0.0M
2025-05-02 56.40 56.40 55.90 55.90 0.0M
2025-04-30 55.30 55.90 55.20 55.40 0.0M
2025-04-29 54.50 55.60 54.50 55.40 0.0M
2025-04-28 53.90 54.80 53.90 54.50 0.0M
2025-04-25 54.90 54.90 54.40 54.50 0.0M
2025-04-24 54.10 54.70 54.10 54.10 0.0M
2025-04-23 53.40 54.90 53.40 54.10 0.0M
2025-04-22 52.50 53.80 52.50 53.20 0.0M
2025-04-21 55.70 55.70 53.30 53.40 0.0M
2025-04-18 54.40 54.60 54.00 54.40 0.0M
2025-04-17 54.80 54.80 52.80 54.60 0.0M
2025-04-16 54.60 54.60 53.80 54.20 0.0M
2025-04-15 53.00 55.50 53.00 55.10 0.1M
2025-04-14 56.50 56.50 53.00 53.00 0.1M
2025-04-11 53.70 55.70 53.00 55.50 0.1M
2025-04-10 52.00 53.70 52.00 53.70 0.1M
2025-04-09 50.30 51.50 48.85 48.85 0.2M
2025-04-08 49.70 51.40 49.70 51.00 0.2M
2025-04-07 52.50 53.00 52.50 52.50 0.2M
2025-04-02 58.00 58.70 58.00 58.30 0.0M
2025-04-01 57.70 58.60 57.70 58.20 0.0M
2025-03-31 58.80 58.80 57.30 57.50 0.2M
2025-03-28 59.50 59.50 58.90 59.30 0.1M
2025-03-27 59.70 60.00 59.60 59.80 0.0M
2025-03-26 59.80 59.90 59.70 59.70 0.0M
2025-03-25 60.20 60.20 59.70 59.70 0.0M
2025-03-24 60.40 60.70 60.10 60.10 0.0M
2025-03-21 59.70 60.90 59.70 60.40 0.0M
2025-03-20 60.00 60.10 59.80 59.80 0.1M
2025-03-19 59.90 59.90 59.70 59.70 0.0M
2025-03-18 59.90 60.00 59.90 59.90 0.0M
2025-03-17 59.70 60.00 59.70 59.90 0.0M
2025-03-14 59.30 59.70 59.30 59.70 0.0M
2025-03-13 60.80 60.80 59.50 59.50 0.0M
2025-03-12 59.80 60.10 59.80 59.90 0.0M
2025-03-11 58.90 60.00 58.80 60.00 0.1M
2025-03-10 60.00 60.20 59.80 60.00 0.0M
2025-03-07 60.40 60.60 60.10 60.10 0.1M
2025-03-06 61.00 61.20 60.80 60.80 0.1M
2025-03-05 60.80 61.70 60.70 61.20 0.1M
2025-03-04 60.70 61.60 60.70 61.40 0.0M
2025-03-03 60.90 61.30 60.70 61.00 0.0M
2025-02-27 61.60 62.40 60.80 60.80 0.1M
2025-02-26 61.10 62.00 61.10 61.60 0.0M
2025-02-25 61.20 62.20 61.20 61.70 0.0M
2025-02-24 62.30 62.50 62.10 62.10 0.0M
2025-02-21 61.20 62.40 61.20 62.30 0.0M
2025-02-20 61.80 61.90 61.70 61.70 0.0M
2025-02-19 61.40 62.10 61.40 61.80 0.1M
2025-02-18 61.60 62.00 60.90 60.90 0.0M
2025-02-17 61.50 61.60 61.30 61.40 0.0M
2025-02-14 61.20 61.60 61.00 61.60 0.0M
2025-02-13 60.90 61.50 60.90 61.20 0.1M
2025-02-12 60.10 60.80 60.10 60.60 0.1M
2025-02-11 60.30 60.60 60.00 60.10 0.1M
2025-02-10 60.90 61.10 60.20 60.30 0.1M
2025-02-07 60.60 60.90 60.60 60.90 0.0M
2025-02-06 60.10 60.90 60.10 60.50 0.0M
2025-02-05 59.90 60.30 59.70 60.00 0.0M
2025-02-04 59.70 60.30 59.70 59.90 0.0M
2025-02-03 59.60 60.30 59.50 60.20 0.0M
2025-01-22 60.30 60.40 60.00 60.40 0.1M
2025-01-21 60.50 60.50 60.20 60.30 0.0M
2025-01-20 59.10 60.40 59.10 59.90 0.0M
2025-01-17 59.60 59.80 59.30 59.80 0.0M
2025-01-16 59.40 60.00 59.10 59.70 0.1M
2025-01-15 58.00 58.80 58.00 58.70 0.0M
2025-01-14 58.30 58.30 57.30 58.00 0.1M
2025-01-13 58.80 58.90 56.60 57.80 0.1M
2025-01-10 58.90 59.20 58.40 59.10 0.1M
2025-01-09 60.80 60.80 58.40 58.90 0.1M
2025-01-08 60.90 60.90 60.00 60.60 0.1M
2025-01-07 60.70 60.70 59.90 60.40 0.1M
2025-01-06 60.10 60.70 60.10 60.50 0.0M
2025-01-03 60.70 60.70 59.90 60.00 0.1M
2025-01-02 61.90 61.90 60.20 60.30 0.1M