春雨

2012
🏛️ 中国台湾 →
17.10
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
2021-12-30 31.45 31.50 31.00 31.00 0.2M
2021-12-29 31.00 31.40 30.95 31.30 0.3M
2021-12-28 31.25 31.25 30.90 30.90 0.1M
2021-12-27 31.10 31.45 31.00 31.00 0.3M
2021-12-24 31.75 31.75 31.15 31.25 0.2M
2021-12-23 31.40 31.75 31.00 31.45 0.3M
2021-12-22 31.65 32.00 31.15 31.20 0.5M
2021-12-21 32.70 32.70 31.00 31.45 1.0M
2021-12-20 31.60 32.50 31.20 32.05 1.6M
2021-12-17 30.75 31.65 30.75 31.15 1.0M
2021-12-16 31.00 31.00 30.30 30.40 0.2M
2021-12-15 30.70 30.95 30.45 30.70 0.2M
2021-12-14 31.05 31.25 30.50 30.65 0.5M
2021-12-13 30.90 31.45 30.50 31.05 1.3M
2021-12-10 29.90 30.25 29.85 29.90 0.1M
2021-12-09 30.15 30.50 29.90 29.90 0.3M
2021-12-08 30.90 31.25 30.05 30.20 0.5M
2021-12-07 30.40 31.00 30.00 30.45 0.5M
2021-12-06 29.95 30.55 29.90 29.90 0.3M
2021-12-03 30.50 30.70 29.90 30.10 0.3M
2021-12-02 30.20 30.50 29.70 29.95 0.5M
2021-12-01 29.45 29.95 29.25 29.80 0.2M
2021-11-30 30.00 30.05 29.65 29.65 0.3M
2021-11-29 29.80 30.20 29.15 29.90 0.4M
2021-11-26 30.20 30.30 29.50 29.80 0.3M
2021-11-25 31.10 31.45 30.80 30.80 0.4M
2021-11-24 30.30 31.10 29.85 30.80 0.5M
2021-11-23 29.95 31.00 29.75 29.75 0.4M
2021-11-22 29.70 29.95 29.45 29.60 0.4M
2021-11-19 30.55 30.65 29.75 29.80 0.4M
2021-11-18 30.60 30.95 30.50 30.55 0.2M
2021-11-17 30.80 31.05 30.60 30.65 0.3M
2021-11-16 30.80 31.20 30.60 30.85 0.5M
2021-11-15 31.45 31.55 30.60 30.80 0.6M
2021-11-12 33.75 33.75 31.35 31.35 1.5M
2021-11-11 30.60 32.10 30.20 32.10 1.6M
2021-11-10 31.15 31.20 30.50 30.60 0.3M
2021-11-09 31.40 31.60 30.60 31.15 0.9M
2021-11-08 29.70 31.75 29.70 31.40 2.1M
2021-11-05 29.80 29.80 29.25 29.45 0.2M
2021-11-04 29.85 30.20 29.60 29.70 0.3M
2021-11-03 29.35 30.30 29.20 29.70 0.6M
2021-11-02 29.50 29.95 28.90 29.35 0.3M
2021-11-01 29.10 29.45 29.00 29.30 0.3M
2021-10-29 28.80 29.00 28.45 28.80 0.2M
2021-10-28 28.80 29.10 28.60 28.80 0.2M
2021-10-27 29.80 29.85 28.80 28.80 0.4M
2021-10-26 29.15 29.80 29.00 29.30 1.1M
2021-10-25 28.20 28.90 28.10 28.80 0.4M
2021-10-22 29.20 29.40 28.10 28.15 0.8M
2021-10-21 29.20 30.10 29.00 29.30 1.0M
2021-10-20 29.20 29.90 28.85 28.85 0.4M
2021-10-19 29.35 29.85 29.00 29.05 0.4M
2021-10-18 29.50 30.00 28.90 29.20 0.6M
2021-10-15 28.60 29.35 28.50 29.30 0.7M
2021-10-14 28.15 28.50 27.70 28.35 0.4M
2021-10-13 29.15 29.15 27.60 27.80 0.6M
2021-10-12 28.50 29.50 28.40 28.80 0.5M
2021-10-08 29.05 29.50 28.50 28.65 0.4M
2021-10-07 28.40 29.35 28.40 29.10 0.5M
2021-10-06 29.15 29.30 28.20 28.20 0.4M
2021-10-05 26.85 29.10 26.85 29.05 0.7M
2021-10-04 29.25 29.40 27.55 27.85 1.0M
2021-10-01 30.25 30.25 29.10 29.25 1.0M
2021-09-30 30.30 30.40 29.45 30.20 1.2M
2021-09-29 29.05 30.45 29.05 30.00 0.8M
2021-09-28 30.45 30.60 30.05 30.05 0.6M
2021-09-27 30.75 31.20 30.35 30.55 0.8M
2021-09-24 30.90 31.00 30.50 30.55 0.5M
2021-09-23 30.70 30.85 30.05 30.55 0.7M
2021-09-22 30.80 30.80 29.90 30.15 1.2M
2021-09-17 31.15 31.75 30.80 31.75 0.9M
2021-09-16 32.65 32.95 31.30 31.30 1.5M
2021-09-15 32.45 32.75 32.10 32.45 0.7M
2021-09-14 33.30 33.35 32.00 32.80 2.0M
2021-09-13 32.30 33.45 31.95 32.90 4.2M
2021-09-10 32.05 32.85 31.60 31.80 1.6M
2021-09-09 31.35 31.95 31.35 31.65 0.7M
2021-09-08 31.85 32.75 31.20 31.60 1.0M
2021-09-07 32.70 32.90 31.00 32.10 1.3M
2021-09-06 32.30 33.10 32.15 32.25 1.3M
2021-09-03 32.30 33.20 32.00 32.25 1.6M
2021-09-02 33.20 33.75 31.70 32.00 2.4M
2021-09-01 34.30 35.20 33.40 33.80 9.4M
2021-08-31 31.60 34.55 31.40 34.55 9.2M
2021-08-30 32.20 32.20 31.10 31.45 0.5M
2021-08-27 31.15 31.90 30.70 31.40 0.8M
2021-08-26 31.95 33.90 31.10 31.25 3.6M
2021-08-25 31.30 31.30 30.70 31.05 0.3M
2021-08-24 31.00 31.55 30.00 30.80 0.8M
2021-08-23 30.60 31.50 30.35 31.00 0.9M
2021-08-20 29.70 30.80 29.35 29.85 0.9M
2021-08-19 30.55 31.25 29.70 29.75 1.5M
2021-08-18 28.00 31.35 27.50 31.35 3.5M
2021-08-17 31.05 31.20 28.25 28.50 2.5M
2021-08-16 32.45 32.45 30.40 30.90 1.2M
2021-08-13 33.10 33.10 31.90 32.00 0.9M
2021-08-12 31.95 32.95 31.90 32.85 0.9M
2021-08-11 32.75 33.45 31.85 31.95 1.4M
2021-08-10 33.10 33.10 32.20 32.50 0.7M
2021-08-09 32.95 33.45 32.60 32.60 1.0M
2021-08-06 32.60 33.40 32.35 32.60 1.3M
2021-08-05 33.60 33.60 32.50 32.60 1.2M
2021-08-04 34.00 34.30 33.05 33.50 0.8M
2021-08-03 33.80 34.10 33.30 33.80 0.7M
2021-08-02 33.50 33.95 32.60 33.70 1.3M
2021-07-30 34.45 35.30 33.10 33.10 2.7M
2021-07-29 33.50 34.70 33.20 34.45 1.6M
2021-07-28 33.30 35.10 32.60 33.25 2.9M
2021-07-27 34.50 34.50 32.80 32.90 1.9M
2021-07-26 35.00 35.10 34.00 34.05 1.7M
2021-07-23 34.25 35.00 33.60 34.40 1.8M
2021-07-22 35.20 35.50 33.25 33.55 2.8M
2021-07-21 36.80 38.00 34.20 34.65 5.9M
2021-07-20 37.20 37.80 35.15 36.20 6.1M
2021-07-19 35.70 39.00 35.20 37.60 13.1M
2021-07-16 35.60 36.40 34.95 35.50 5.0M
2021-07-15 34.00 36.50 33.75 36.50 7.1M
2021-07-14 33.40 34.80 32.00 33.20 3.1M
2021-07-13 36.35 36.50 33.70 33.95 4.7M
2021-07-12 36.95 37.40 35.50 35.50 7.2M
2021-07-09 35.15 36.75 34.50 34.85 4.6M
2021-07-08 34.50 37.35 33.55 35.80 9.1M
2021-07-07 35.80 36.85 34.00 34.15 6.4M
2021-07-06 38.50 38.55 36.05 36.45 12.9M
2021-07-05 36.00 38.25 35.20 38.25 19.6M
2021-07-02 37.00 38.00 34.60 34.80 14.6M
2021-07-01 41.00 42.50 36.20 36.35 36.2M
2021-06-30 37.50 39.40 37.00 39.40 36.6M
2021-06-29 32.60 35.85 32.25 35.85 44.1M
2021-06-28 30.00 32.60 29.65 32.60 16.4M
2021-06-25 30.50 30.80 29.50 29.65 6.4M
2021-06-24 28.70 29.90 28.35 29.10 4.3M
2021-06-23 29.90 30.90 27.00 27.75 7.8M
2021-06-22 26.55 28.75 26.55 28.75 4.8M
2021-06-21 27.05 27.50 26.00 26.15 2.1M
2021-06-18 28.45 28.70 27.70 27.90 1.8M
2021-06-17 27.90 29.70 27.90 28.45 3.3M
2021-06-16 28.00 29.00 27.80 27.80 2.6M
2021-06-15 28.15 28.95 27.10 28.60 3.1M
2021-06-11 27.60 29.15 26.70 28.15 4.4M
2021-06-10 26.45 26.85 25.60 26.50 0.7M
2021-06-09 27.00 27.20 26.10 26.10 0.7M
2021-06-08 27.10 27.60 26.70 26.95 0.5M
2021-06-07 28.90 28.90 26.00 26.90 1.3M
2021-06-04 28.35 29.30 27.90 28.00 1.5M
2021-06-03 28.80 29.40 28.25 28.45 1.7M
2021-06-02 29.50 29.80 28.35 28.75 3.2M
2021-06-01 28.90 29.70 27.55 28.50 2.6M
2021-05-31 31.15 31.15 28.35 28.80 10.7M
2021-05-28 26.50 28.35 26.45 28.35 2.7M
2021-05-27 25.80 26.60 25.70 25.80 1.0M
2021-05-26 25.60 26.10 25.15 25.60 0.7M
2021-05-25 26.00 26.90 25.10 25.30 1.2M
2021-05-24 25.10 27.20 25.10 26.10 1.6M
2021-05-21 25.45 26.65 24.95 25.90 1.8M
2021-05-20 26.20 26.85 24.65 25.05 2.9M
2021-05-19 26.10 26.10 24.35 26.10 3.1M
2021-05-18 23.50 23.75 23.50 23.75 0.6M
2021-05-17 22.50 23.40 21.40 21.60 2.2M
2021-05-14 24.20 25.40 22.50 23.75 2.7M
2021-05-13 22.85 25.30 22.85 24.10 3.3M
2021-05-12 29.00 29.15 25.35 25.35 3.3M
2021-05-11 30.10 31.30 27.60 28.15 4.8M
2021-05-10 29.80 31.00 29.45 29.90 5.0M
2021-05-07 29.80 30.30 28.45 29.35 2.4M
2021-05-06 29.25 30.90 28.55 29.75 4.5M
2021-05-05 28.75 31.45 27.85 29.25 7.5M
2021-05-04 33.30 33.80 29.15 29.15 5.3M
2021-05-03 33.35 34.80 31.00 32.35 9.6M
2021-04-29 31.20 34.15 30.00 33.20 14.5M
2021-04-28 31.10 32.50 30.60 31.40 19.2M
2021-04-27 29.45 30.55 29.00 30.55 10.2M
2021-04-26 25.70 27.80 25.60 27.80 4.1M
2021-04-23 26.10 26.45 24.70 25.30 1.9M
2021-04-22 26.80 28.30 26.00 26.05 5.7M
2021-04-21 26.60 27.25 25.70 26.10 2.7M
2021-04-20 27.35 27.45 25.80 26.65 3.5M
2021-04-19 26.05 28.30 25.60 27.30 11.2M
2021-04-16 24.00 26.15 24.00 26.15 13.0M
2021-04-15 22.00 23.80 22.00 23.80 7.7M
2021-04-14 21.40 22.40 21.05 21.65 1.2M
2021-04-13 22.25 22.25 21.40 21.45 0.7M
2021-04-12 22.00 22.00 21.25 21.65 0.8M
2021-04-09 22.40 22.45 20.85 20.95 1.5M
2021-04-08 20.50 22.55 20.50 22.45 2.9M
2021-04-07 20.30 20.50 20.30 20.50 0.6M
2021-04-06 20.05 20.30 20.05 20.25 0.6M
2021-04-01 20.00 20.05 19.95 19.95 0.2M
2021-03-31 19.95 20.05 19.90 19.95 0.2M
2021-03-30 20.00 20.05 19.85 20.00 0.3M
2021-03-29 20.00 20.00 19.90 19.90 0.4M
2021-03-26 19.85 20.05 19.85 19.95 0.5M
2021-03-25 20.30 20.40 20.20 20.30 0.6M
2021-03-24 20.00 20.35 20.00 20.30 0.7M
2021-03-23 19.95 20.20 19.90 20.00 0.3M
2021-03-22 19.70 19.95 19.70 19.90 0.4M
2021-03-19 19.45 19.70 19.40 19.70 0.3M
2021-03-18 19.45 19.60 19.45 19.55 0.1M
2021-03-17 19.50 19.60 19.45 19.45 0.3M
2021-03-16 19.50 19.60 19.45 19.45 0.3M
2021-03-15 19.55 19.55 19.35 19.50 0.2M
2021-03-12 19.80 19.80 19.50 19.55 0.3M
2021-03-11 19.30 19.55 19.20 19.55 0.2M
2021-03-10 19.20 19.50 19.20 19.35 0.2M
2021-03-09 19.05 19.55 19.05 19.20 0.5M
2021-03-08 19.20 19.35 19.00 19.00 0.1M
2021-03-05 19.50 19.50 19.05 19.10 0.2M
2021-03-04 19.05 19.50 19.05 19.35 0.5M
2021-03-03 19.10 19.10 18.80 19.05 0.2M
2021-03-02 19.10 19.10 18.85 18.85 0.2M
2021-02-26 19.20 19.20 18.65 18.95 0.3M
2021-02-25 19.15 19.20 19.10 19.20 0.2M
2021-02-24 19.90 19.95 19.00 19.10 0.4M
2021-02-23 18.70 19.65 18.70 19.45 0.7M
2021-02-22 18.90 18.95 18.60 18.60 0.3M
2021-02-19 18.95 18.95 18.65 18.80 0.3M
2021-02-18 18.20 18.65 18.20 18.50 0.2M
2021-02-17 18.00 18.15 17.90 18.10 0.1M
2021-02-05 17.60 18.00 17.60 17.90 0.1M
2021-02-04 17.55 17.80 17.55 17.75 0.0M
2021-02-03 17.80 17.80 17.55 17.75 0.1M
2021-02-02 17.45 17.85 17.45 17.80 0.1M
2021-02-01 17.30 17.80 17.30 17.70 0.1M
2021-01-29 17.60 18.00 17.35 17.45 0.3M
2021-01-28 17.40 17.90 17.40 17.60 0.2M
2021-01-27 17.90 18.00 17.90 18.00 0.1M
2021-01-26 18.10 18.30 17.85 17.95 0.1M
2021-01-25 17.95 18.35 17.70 18.00 0.2M
2021-01-22 18.10 18.10 17.45 17.65 0.2M
2021-01-21 17.65 18.10 17.50 17.60 0.2M
2021-01-20 18.15 18.15 17.55 17.55 0.4M
2021-01-19 18.20 18.50 18.15 18.15 0.2M
2021-01-18 18.65 18.65 17.80 18.20 0.3M
2021-01-15 18.90 19.00 18.65 18.65 0.4M
2021-01-14 19.30 19.35 18.95 19.10 0.2M
2021-01-13 19.00 19.40 19.00 19.25 0.2M
2021-01-12 19.25 19.70 19.25 19.25 0.3M
2021-01-11 19.45 19.45 19.20 19.25 0.3M
2021-01-08 19.85 19.85 19.30 19.65 0.4M
2021-01-07 20.30 20.50 19.70 19.85 0.8M
2021-01-06 21.10 21.20 20.00 20.25 1.0M
2021-01-05 21.10 21.85 20.60 21.00 1.1M
2021-01-04 21.95 21.95 20.55 21.00 1.7M