精湛

2070
🏛️ 中国台湾 →
41.60
最后更新: 2025-10-01
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
2021-12-30 37.00 37.60 37.00 37.60 0.0M
2021-12-29 37.00 37.00 36.10 36.70 0.0M
2021-12-28 37.05 37.05 35.90 36.90 0.0M
2021-12-27 38.00 38.00 36.55 36.90 0.0M
2021-12-24 36.60 38.20 36.60 37.45 0.0M
2021-12-23 37.50 37.50 36.45 36.90 0.0M
2021-12-22 39.80 40.35 36.00 37.00 0.0M
2021-12-21 35.40 38.20 35.30 38.20 0.0M
2021-12-20 33.60 34.75 33.25 34.75 0.0M
2021-12-17 33.10 34.00 33.00 34.00 0.0M
2021-12-16 34.00 34.00 33.25 33.35 0.0M
2021-12-15 34.00 34.00 33.00 33.50 0.0M
2021-12-14 34.00 34.00 33.10 33.50 0.0M
2021-12-13 32.85 33.80 32.85 33.80 0.0M
2021-12-10 33.65 33.70 32.60 32.85 0.0M
2021-12-09 34.50 34.60 33.40 33.70 0.0M
2021-12-08 34.80 34.90 34.30 34.75 0.0M
2021-12-07 34.20 34.80 34.20 34.80 0.0M
2021-12-06 34.05 34.20 33.65 34.20 0.0M
2021-12-03 33.90 34.00 33.65 33.70 0.0M
2021-12-02 33.75 34.00 33.20 33.85 0.0M
2021-12-01 33.20 33.75 33.20 33.65 0.0M
2021-11-30 32.70 33.75 32.70 33.20 0.0M
2021-11-29 32.70 32.70 32.10 32.60 0.0M
2021-11-26 32.50 32.90 32.15 32.60 0.0M
2021-11-25 32.35 33.65 32.35 32.50 0.0M
2021-11-24 32.50 32.50 32.10 32.35 0.0M
2021-11-23 32.75 32.80 32.10 32.30 0.0M
2021-11-22 32.80 32.80 32.35 32.60 0.0M
2021-11-19 32.65 32.70 32.25 32.50 0.0M
2021-11-18 32.45 32.65 32.10 32.65 0.0M
2021-11-17 32.35 32.90 32.25 32.45 0.0M
2021-11-16 32.30 32.55 32.25 32.50 0.0M
2021-11-15 32.60 32.60 32.30 32.45 0.0M
2021-11-12 32.25 33.40 32.25 32.70 0.0M
2021-11-11 33.15 33.20 32.60 32.60 0.0M
2021-11-10 33.45 34.10 33.20 33.20 0.0M
2021-11-09 34.05 34.05 33.00 33.55 0.0M
2021-11-08 33.00 34.00 33.00 33.30 0.0M
2021-11-05 32.50 32.70 32.00 32.65 0.0M
2021-11-04 31.80 32.25 31.80 32.00 0.0M
2021-11-03 32.50 32.50 31.90 31.90 0.0M
2021-11-02 32.20 32.20 31.60 31.70 0.0M
2021-11-01 32.85 32.90 32.00 32.20 0.0M
2021-10-29 32.80 32.80 32.30 32.45 0.0M
2021-10-28 33.55 33.55 32.80 33.00 0.0M
2021-10-27 33.60 33.90 32.80 33.20 0.0M
2021-10-26 34.70 34.70 33.70 33.70 0.0M
2021-10-25 34.20 34.80 33.80 34.10 0.0M
2021-10-22 33.80 35.90 33.80 34.35 0.0M
2021-10-21 33.15 33.55 33.10 33.40 0.0M
2021-10-20 33.05 33.45 32.85 33.10 0.0M
2021-10-19 32.20 33.70 32.15 33.05 0.0M
2021-10-18 31.80 34.65 31.80 33.05 0.0M
2021-10-15 31.35 31.70 31.10 31.50 0.0M
2021-10-14 30.85 31.60 30.85 31.35 0.0M
2021-10-13 31.45 31.60 30.90 31.25 0.0M
2021-10-12 31.25 32.00 31.25 31.45 0.0M
2021-10-08 30.90 33.35 30.45 31.25 0.0M
2021-10-07 29.50 30.50 29.50 30.40 0.0M
2021-10-06 29.80 29.80 29.20 29.20 0.0M
2021-10-05 29.20 31.00 29.10 29.30 0.0M
2021-10-04 30.10 30.20 28.65 29.20 0.0M
2021-10-01 30.70 30.80 30.10 30.10 0.0M
2021-09-30 31.00 31.15 30.60 30.90 0.0M
2021-09-29 30.55 31.20 30.05 30.85 0.0M
2021-09-28 31.80 31.95 30.65 30.70 0.0M
2021-09-27 31.50 32.00 31.05 31.45 0.0M
2021-09-24 31.40 31.70 31.30 31.50 0.0M
2021-09-23 31.50 31.50 30.75 31.05 0.0M
2021-09-22 30.10 31.00 30.05 30.85 0.0M
2021-09-17 31.55 31.55 30.35 30.95 0.0M
2021-09-16 32.00 32.45 31.40 31.45 0.0M
2021-09-15 32.30 32.40 31.55 32.10 0.0M
2021-09-14 31.90 32.50 31.50 31.90 0.0M
2021-09-13 31.45 33.00 31.00 31.80 0.0M
2021-09-10 30.65 31.20 30.60 30.85 0.0M
2021-09-09 30.60 31.50 30.30 30.60 0.0M
2021-09-08 32.70 32.70 30.30 30.60 0.0M
2021-09-07 35.00 35.65 33.50 33.50 0.0M
2021-09-06 38.40 38.45 34.80 35.55 0.0M
2021-09-03 38.30 39.50 37.90 38.40 0.0M
2021-09-02 40.05 41.10 37.50 38.20 0.0M
2021-09-01 38.55 41.85 38.50 39.85 0.0M
2021-08-31 36.90 38.45 36.90 38.45 0.0M
2021-08-30 38.85 40.20 36.70 37.00 0.0M
2021-08-27 41.90 41.90 38.60 39.15 0.0M
2021-08-26 40.70 42.00 37.40 41.80 0.0M
2021-08-25 36.80 38.50 35.10 38.20 0.0M
2021-08-24 38.70 39.90 36.05 36.50 0.0M
2021-08-23 35.50 36.90 35.50 36.90 0.0M
2021-08-20 30.95 33.55 30.60 33.55 0.0M
2021-08-19 29.85 31.00 29.85 30.50 0.0M
2021-08-18 29.40 30.40 29.30 29.85 0.0M
2021-08-17 29.30 30.05 29.30 29.70 0.0M
2021-08-16 29.15 29.85 29.05 29.30 0.0M
2021-08-13 28.85 29.25 28.50 29.15 0.0M
2021-08-12 29.30 29.30 28.45 28.45 0.0M
2021-08-11 29.95 29.95 29.05 29.15 0.0M
2021-08-10 29.40 30.00 28.45 29.65 0.0M
2021-08-09 31.20 32.20 29.25 29.50 0.0M
2021-08-06 28.90 29.40 28.90 29.40 0.0M
2021-08-05 27.15 27.15 26.35 26.75 0.0M
2021-08-04 27.85 27.85 27.20 27.70 0.0M
2021-08-03 27.30 27.40 27.20 27.20 0.0M
2021-08-02 27.25 27.70 27.25 27.70 0.0M
2021-07-30 28.15 28.15 27.25 27.70 0.0M
2021-07-29 27.60 27.80 27.15 27.70 0.0M
2021-07-28 27.65 27.65 27.10 27.60 0.0M
2021-07-27 27.65 27.65 27.65 27.65 0.0M
2021-07-26 27.70 27.90 27.50 27.90 0.0M
2021-07-23 27.50 27.70 27.30 27.70 0.0M
2021-07-22 27.60 27.85 27.45 27.65 0.0M
2021-07-21 28.20 28.20 27.55 27.60 0.0M
2021-07-20 27.90 27.95 27.85 27.95 0.0M
2021-07-19 27.85 28.05 27.70 28.05 0.0M
2021-07-16 28.00 28.35 27.85 28.05 0.0M
2021-07-15 28.15 28.70 27.80 28.70 0.0M
2021-07-14 27.90 28.75 27.80 28.15 0.0M
2021-07-13 28.05 28.45 27.75 28.45 0.0M
2021-07-12 28.50 28.50 28.00 28.45 0.0M
2021-07-09 28.75 28.75 28.05 28.45 0.0M
2021-07-08 27.80 28.80 27.80 28.80 0.0M
2021-07-07 28.45 28.45 27.80 27.80 0.0M
2021-07-06 28.00 28.30 27.85 28.30 0.0M
2021-07-05 28.10 28.40 27.55 28.40 0.0M
2021-07-02 28.00 28.00 27.95 27.95 0.0M
2021-07-01 28.05 28.95 27.95 27.95 0.0M
2021-06-30 28.50 28.70 28.20 28.25 0.0M
2021-06-29 28.20 28.80 28.20 28.75 0.0M
2021-06-28 28.60 28.60 28.20 28.20 0.0M
2021-06-25 28.10 28.45 27.85 28.45 0.0M
2021-06-24 28.00 28.55 27.95 28.20 0.0M
2021-06-23 29.30 29.30 27.95 27.95 0.0M
2021-06-22 28.25 29.15 28.25 28.80 0.0M
2021-06-21 29.00 29.55 28.20 28.20 0.0M
2021-06-18 29.15 29.70 29.05 29.70 0.0M
2021-06-17 29.10 30.10 28.60 30.10 0.0M
2021-06-16 29.60 29.60 28.90 29.15 0.0M
2021-06-15 29.30 29.45 28.80 29.35 0.0M
2021-06-11 29.35 29.35 28.80 29.30 0.0M
2021-06-10 29.10 29.10 28.60 29.05 0.0M
2021-06-09 30.00 30.00 28.90 29.10 0.0M
2021-06-08 29.35 30.75 29.30 30.00 0.0M
2021-06-07 29.20 29.30 29.00 29.30 0.0M
2021-06-04 29.60 29.60 28.60 29.10 0.0M
2021-06-03 28.80 29.50 28.50 28.75 0.0M
2021-06-02 28.70 28.90 28.70 28.70 0.0M
2021-06-01 28.35 29.20 28.10 28.90 0.0M
2021-05-31 28.80 28.80 28.00 28.55 0.0M
2021-05-28 28.80 28.80 28.35 28.70 0.0M
2021-05-27 28.00 28.50 27.75 28.50 0.0M
2021-05-26 28.05 28.45 28.00 28.45 0.0M
2021-05-25 28.50 28.80 27.30 27.95 0.0M
2021-05-24 28.70 28.70 28.65 28.65 0.0M
2021-05-21 28.75 28.75 28.75 28.75 0.0M
2021-05-20 29.00 29.00 27.00 28.75 0.0M
2021-05-19 27.75 28.75 27.75 28.75 0.0M
2021-05-18 27.80 28.50 27.80 28.50 0.0M
2021-05-17 28.40 28.40 27.45 27.80 0.0M
2021-05-14 29.30 29.85 28.45 29.30 0.0M
2021-05-13 27.30 29.20 27.30 29.15 0.0M
2021-05-12 30.65 30.65 28.95 29.20 0.0M
2021-05-11 31.20 31.20 30.00 30.45 0.0M
2021-05-10 31.45 32.20 31.00 31.85 0.0M
2021-05-07 30.50 31.40 30.10 31.20 0.0M
2021-05-06 31.00 31.00 29.10 30.30 0.0M
2021-05-05 29.95 30.20 28.50 30.20 0.0M
2021-05-04 30.10 30.10 28.20 29.95 0.0M
2021-05-03 31.50 31.50 30.10 30.45 0.0M
2021-04-29 31.05 31.50 31.00 31.25 0.0M
2021-04-28 31.10 31.85 31.10 31.15 0.0M
2021-04-27 32.10 32.10 31.25 31.25 0.0M
2021-04-26 31.80 32.10 31.50 31.90 0.0M
2021-04-23 32.30 32.30 31.45 31.95 0.0M
2021-04-22 32.90 32.90 31.10 31.45 0.0M
2021-04-21 32.00 33.10 32.00 32.60 0.0M
2021-04-20 32.00 32.00 31.70 31.70 0.0M
2021-04-19 31.80 31.80 31.50 31.80 0.0M
2021-04-16 31.80 32.40 31.50 31.80 0.0M
2021-04-15 32.10 32.10 31.15 31.80 0.0M
2021-04-14 32.00 32.00 31.05 31.40 0.0M
2021-04-13 32.40 32.40 31.40 31.90 0.0M
2021-04-12 32.40 32.60 31.80 32.00 0.0M
2021-04-09 32.10 32.75 31.90 32.05 0.0M
2021-04-08 32.40 32.40 31.85 32.05 0.0M
2021-04-07 31.45 32.15 31.40 31.80 0.0M
2021-04-06 32.50 32.95 31.15 31.45 0.0M
2021-04-01 34.40 34.50 32.30 32.50 0.0M
2021-03-31 29.15 31.65 29.10 31.65 0.0M
2021-03-30 28.70 28.80 28.55 28.80 0.0M
2021-03-29 28.60 28.80 28.55 28.80 0.0M
2021-03-26 28.60 28.60 28.20 28.40 0.0M
2021-03-25 28.80 28.80 28.20 28.30 0.0M
2021-03-24 28.60 28.70 28.20 28.70 0.0M
2021-03-23 29.40 29.40 28.40 28.70 0.0M
2021-03-22 28.60 28.90 28.20 28.60 0.0M
2021-03-19 28.65 28.65 28.20 28.45 0.0M
2021-03-18 28.80 28.80 28.45 28.50 0.0M
2021-03-17 28.25 28.90 28.25 28.45 0.0M
2021-03-16 28.80 28.80 28.25 28.30 0.0M
2021-03-15 28.20 28.60 28.00 28.60 0.0M
2021-03-12 28.20 28.50 28.20 28.20 0.0M
2021-03-11 28.75 28.75 28.25 28.60 0.0M
2021-03-10 28.50 29.10 28.00 28.50 0.0M
2021-03-09 28.20 28.70 28.20 28.45 0.0M
2021-03-08 27.90 28.95 27.90 28.05 0.0M
2021-03-05 28.60 28.60 28.55 28.55 0.0M
2021-03-04 28.70 29.30 28.25 28.55 0.0M
2021-03-03 27.80 28.70 27.80 28.70 0.0M
2021-03-02 28.25 28.25 28.00 28.00 0.0M
2021-02-26 28.75 28.75 28.10 28.25 0.0M
2021-02-25 29.00 29.00 28.35 28.35 0.0M
2021-02-24 28.30 28.80 28.00 28.80 0.0M
2021-02-23 29.60 29.60 28.00 28.40 0.0M
2021-02-22 28.40 28.40 27.80 28.20 0.0M
2021-02-19 28.00 28.90 28.00 28.40 0.0M
2021-02-18 28.50 28.50 27.50 28.00 0.0M
2021-02-17 28.80 29.50 28.00 28.35 0.0M
2021-02-05 28.90 28.90 28.00 28.40 0.0M
2021-02-04 27.30 28.00 26.90 28.00 0.0M
2021-02-03 28.30 28.70 27.75 28.00 0.0M
2021-02-02 28.00 28.05 27.10 28.05 0.0M
2021-02-01 28.90 28.90 28.90 28.90 0.0M
2021-01-29 29.10 29.10 28.30 28.60 0.0M
2021-01-28 28.20 29.50 27.60 29.50 0.0M
2021-01-27 27.90 28.55 27.85 27.90 0.0M
2021-01-26 27.90 28.00 27.85 27.85 0.0M
2021-01-25 29.10 29.10 27.70 28.40 0.0M
2021-01-22 29.30 29.30 28.50 28.95 0.0M
2021-01-21 27.75 28.95 27.75 28.95 0.0M
2021-01-20 29.75 29.75 28.80 28.85 0.0M
2021-01-19 30.20 30.20 29.00 29.75 0.0M
2021-01-18 29.00 30.50 29.00 29.90 0.0M
2021-01-15 28.80 29.50 28.45 28.95 0.0M
2021-01-14 28.30 28.80 28.30 28.45 0.0M
2021-01-13 28.50 28.50 28.00 28.35 0.0M
2021-01-12 27.70 28.25 27.05 28.25 0.0M
2021-01-11 27.00 28.15 27.00 27.70 0.0M
2021-01-08 27.00 27.00 26.75 27.00 0.0M
2021-01-07 26.30 27.15 26.30 27.00 0.0M
2021-01-06 26.00 26.95 26.00 26.30 0.0M
2021-01-05 25.55 26.15 25.55 25.85 0.0M
2021-01-04 26.95 26.95 26.35 26.35 0.0M