春日

4544
🏛️ 中国台湾 →
16.50
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
2021-12-30 23.00 23.00 21.85 21.85 0.0M
2021-12-29 22.30 22.30 22.30 22.30 0.0M
2021-12-27 23.00 23.00 23.00 23.00 0.0M
2021-12-22 23.00 23.00 23.00 23.00 0.0M
2021-12-21 21.85 23.00 21.85 23.00 0.0M
2021-12-15 23.00 23.00 23.00 23.00 0.0M
2021-12-14 21.85 23.00 21.85 23.00 0.0M
2021-12-13 22.20 22.20 22.20 22.20 0.0M
2021-12-10 22.20 22.20 22.20 22.20 0.0M
2021-12-09 22.20 22.20 22.20 22.20 0.0M
2021-12-08 22.20 22.40 22.20 22.30 0.0M
2021-12-07 22.20 22.50 22.20 22.20 0.0M
2021-12-06 22.20 22.20 22.20 22.20 0.0M
2021-12-03 22.20 22.20 22.20 22.20 0.0M
2021-12-02 22.30 23.50 22.30 23.20 0.0M
2021-12-01 22.35 23.00 22.30 22.80 0.0M
2021-11-30 22.20 23.35 22.20 23.35 0.0M
2021-11-29 23.45 24.00 21.80 22.90 0.1M
2021-11-26 24.65 24.65 24.65 24.65 0.0M
2021-11-25 23.50 24.65 23.45 23.45 0.0M
2021-11-23 24.70 24.70 24.70 24.70 0.0M
2021-11-22 23.55 24.00 23.50 23.50 0.0M
2021-11-19 24.70 24.70 24.70 24.70 0.0M
2021-11-18 24.10 24.10 24.00 24.00 0.0M
2021-11-17 24.70 24.70 24.05 24.05 0.0M
2021-11-15 24.70 24.70 24.00 24.00 0.0M
2021-11-12 24.00 24.60 23.45 24.60 0.0M
2021-11-11 24.30 24.55 23.45 24.00 0.0M
2021-11-08 24.30 24.30 24.00 24.00 0.0M
2021-11-05 24.25 24.25 23.50 24.25 0.0M
2021-11-04 24.20 24.20 23.50 24.20 0.0M
2021-11-03 24.15 24.15 23.50 23.50 0.0M
2021-11-02 23.50 24.20 23.50 24.20 0.0M
2021-10-29 24.00 24.00 24.00 24.00 0.0M
2021-10-28 23.50 23.50 23.00 23.00 0.0M
2021-10-27 23.30 23.50 22.50 23.50 0.0M
2021-10-26 23.60 23.60 22.50 23.60 0.0M
2021-10-25 22.35 23.00 22.35 22.50 0.0M
2021-10-21 23.50 23.50 23.50 23.50 0.0M
2021-10-20 23.00 23.00 23.00 23.00 0.0M
2021-10-19 23.00 23.00 23.00 23.00 0.0M
2021-10-15 23.00 23.50 23.00 23.30 0.0M
2021-10-14 23.70 23.70 23.50 23.50 0.0M
2021-10-13 23.75 23.75 23.50 23.50 0.0M
2021-10-12 23.30 23.75 23.30 23.75 0.0M
2021-10-08 23.20 24.30 22.70 22.70 0.0M
2021-10-05 23.00 23.00 23.00 23.00 0.0M
2021-10-01 23.30 23.30 23.00 23.00 0.0M
2021-09-30 23.30 23.30 23.30 23.30 0.0M
2021-09-29 23.30 23.30 22.90 22.90 0.0M
2021-09-27 23.35 23.50 23.00 23.35 0.0M
2021-09-23 23.35 23.35 23.35 23.35 0.0M
2021-09-22 23.00 23.10 23.00 23.10 0.0M
2021-09-17 22.00 22.00 22.00 22.00 0.0M
2021-09-03 22.75 22.75 22.75 22.75 0.0M
2021-09-02 22.30 22.70 22.20 22.20 0.0M
2021-08-31 23.00 23.00 22.90 22.90 0.0M
2021-08-24 23.10 23.20 23.10 23.20 0.0M
2021-08-23 23.00 23.00 23.00 23.00 0.0M
2021-08-19 23.80 23.80 23.50 23.50 0.0M
2021-08-17 23.90 23.90 23.50 23.50 0.0M
2021-08-16 23.90 23.90 23.90 23.90 0.0M
2021-08-11 23.00 23.00 23.00 23.00 0.0M
2021-08-10 23.00 23.50 23.00 23.50 0.0M
2021-08-05 23.50 23.50 23.50 23.50 0.0M
2021-08-04 23.50 23.50 23.50 23.50 0.0M
2021-07-29 22.75 23.55 22.75 23.00 0.0M
2021-07-27 22.75 22.75 22.75 22.75 0.0M
2021-07-23 22.75 22.75 22.75 22.75 0.0M
2021-07-21 23.00 23.00 23.00 23.00 0.0M
2021-07-20 23.00 23.30 23.00 23.30 0.0M
2021-07-19 22.80 23.50 22.80 23.00 0.0M
2021-07-16 22.85 23.50 22.85 23.50 0.0M
2021-07-15 23.00 23.00 23.00 23.00 0.0M
2021-07-13 23.00 23.00 23.00 23.00 0.0M
2021-07-12 23.75 23.75 23.10 23.75 0.0M
2021-07-09 23.75 23.75 23.75 23.75 0.0M
2021-07-08 23.75 23.75 23.75 23.75 0.0M
2021-07-07 23.10 23.10 23.10 23.10 0.0M
2021-07-06 23.10 23.10 23.10 23.10 0.0M
2021-07-05 23.10 23.10 23.10 23.10 0.0M
2021-07-02 23.10 23.10 23.10 23.10 0.0M
2021-06-30 23.20 24.35 23.20 23.50 0.0M
2021-06-29 23.20 23.70 23.20 23.70 0.0M
2021-06-28 24.00 24.00 23.00 24.00 0.0M
2021-06-24 22.80 23.95 22.80 23.95 0.0M
2021-06-23 24.00 24.00 24.00 24.00 0.0M
2021-06-22 23.70 24.00 22.80 24.00 0.0M
2021-06-21 22.55 23.70 22.55 22.90 0.0M
2021-06-17 23.30 23.30 23.00 23.20 0.0M
2021-06-10 23.25 24.00 23.00 24.00 0.0M
2021-06-09 23.25 23.25 23.25 23.25 0.0M
2021-06-08 21.40 23.30 21.40 23.00 0.0M
2021-06-01 21.70 22.65 21.70 22.65 0.0M
2021-05-31 22.20 22.65 22.10 22.65 0.0M
2021-05-28 22.10 22.10 22.10 22.10 0.0M
2021-05-27 22.10 22.10 22.10 22.10 0.0M
2021-05-26 21.00 21.00 21.00 21.00 0.0M
2021-05-24 22.00 22.00 22.00 22.00 0.0M
2021-05-20 20.80 20.80 20.80 20.80 0.0M
2021-05-18 21.25 21.55 21.25 21.55 0.0M
2021-05-17 21.20 21.20 21.15 21.15 0.0M
2021-05-14 21.35 21.40 21.35 21.40 0.0M
2021-05-12 22.00 22.00 21.05 21.20 0.0M
2021-05-11 23.10 23.10 23.10 23.10 0.0M
2021-05-10 22.90 22.90 22.50 22.50 0.0M
2021-05-07 21.90 22.95 21.90 22.10 0.0M
2021-05-06 23.55 23.55 21.90 22.95 0.0M
2021-05-05 23.55 23.55 23.55 23.55 0.0M
2021-05-04 23.20 23.40 22.40 22.40 0.0M
2021-05-03 25.75 25.75 24.05 24.05 0.0M
2021-04-29 24.65 25.90 24.65 25.75 0.0M
2021-04-28 24.55 25.80 24.55 25.80 0.0M
2021-04-27 24.00 25.15 23.90 25.00 0.0M
2021-04-26 23.50 24.00 23.10 23.50 0.0M
2021-04-23 22.85 23.45 22.35 23.15 0.0M
2021-04-22 23.00 24.00 23.00 24.00 0.0M
2021-04-21 23.45 23.65 23.10 23.10 0.0M
2021-04-20 22.45 22.45 22.45 22.45 0.0M
2021-04-19 22.60 23.00 22.60 23.00 0.0M
2021-04-13 22.55 23.00 22.55 23.00 0.0M
2021-04-12 23.65 23.65 23.00 23.50 0.0M
2021-04-08 23.00 23.05 23.00 23.05 0.0M
2021-04-07 22.00 22.00 22.00 22.00 0.0M
2021-04-06 22.40 22.40 21.95 22.05 0.0M
2021-03-31 23.80 23.80 23.00 23.00 0.0M
2021-03-30 23.00 23.00 23.00 23.00 0.0M
2021-03-29 21.85 21.85 21.85 21.85 0.0M
2021-03-26 23.00 23.00 23.00 23.00 0.0M
2021-03-25 22.55 22.55 22.45 22.45 0.0M
2021-03-23 22.55 22.75 22.55 22.75 0.0M
2021-03-18 22.60 23.00 22.60 23.00 0.0M
2021-03-16 23.75 23.75 23.75 23.75 0.0M
2021-03-12 22.90 24.00 22.80 22.90 0.0M
2021-03-09 23.95 24.00 23.95 24.00 0.0M
2021-03-08 23.40 24.00 23.20 24.00 0.0M
2021-03-04 23.10 23.55 23.10 23.55 0.0M
2021-03-03 23.00 23.10 22.95 23.00 0.0M
2021-03-02 22.10 23.00 22.10 22.95 0.0M
2021-02-25 21.85 22.20 21.85 22.20 0.0M
2021-02-23 22.10 22.25 22.10 22.20 0.0M
2021-02-22 22.25 22.25 21.85 22.00 0.0M
2021-02-19 22.00 22.45 21.85 22.00 0.0M
2021-02-18 22.00 22.00 22.00 22.00 0.0M
2021-02-02 21.85 21.85 21.85 21.85 0.0M
2021-01-29 21.85 21.85 21.85 21.85 0.0M
2021-01-28 21.85 21.85 21.85 21.85 0.0M
2021-01-20 21.90 21.90 21.90 21.90 0.0M
2021-01-19 22.50 22.95 22.15 22.95 0.0M
2021-01-14 22.50 22.50 22.50 22.50 0.0M
2021-01-13 21.95 23.05 21.95 23.05 0.0M
2021-01-08 22.00 23.05 22.00 23.05 0.0M