中纤

1718
🏛️ 中国台湾 →
6.53
最后更新: 2025-10-03
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 10.15 10.20 10.05 10.15 6.0M
2021-12-29 10.10 10.15 10.05 10.10 5.1M
2021-12-28 10.15 10.20 10.05 10.05 4.5M
2021-12-27 10.05 10.20 10.00 10.10 8.8M
2021-12-24 10.05 10.05 9.99 10.00 2.9M
2021-12-23 10.05 10.05 9.99 9.99 3.3M
2021-12-22 10.05 10.05 9.97 10.00 4.7M
2021-12-21 9.95 9.99 9.94 9.94 2.1M
2021-12-20 10.00 10.00 9.93 9.94 2.8M
2021-12-17 9.95 10.05 9.90 10.00 5.1M
2021-12-16 9.97 9.99 9.91 9.94 5.4M
2021-12-15 9.94 9.97 9.92 9.93 4.0M
2021-12-14 10.00 10.05 9.91 9.92 8.1M
2021-12-13 10.05 10.05 9.98 10.00 5.9M
2021-12-10 10.10 10.10 10.00 10.00 4.7M
2021-12-09 10.10 10.20 10.05 10.10 6.1M
2021-12-08 10.05 10.25 10.00 10.10 21.1M
2021-12-07 10.05 10.05 9.99 10.05 5.4M
2021-12-06 10.00 10.05 9.96 10.00 5.5M
2021-12-03 10.05 10.10 10.00 10.05 6.2M
2021-12-02 10.10 10.10 9.97 9.99 11.6M
2021-12-01 10.10 10.10 9.95 10.10 6.9M
2021-11-30 10.15 10.15 10.05 10.15 7.3M
2021-11-29 10.00 10.10 9.90 10.05 11.0M
2021-11-26 10.40 10.40 10.10 10.15 11.6M
2021-11-25 10.35 10.40 10.30 10.35 8.6M
2021-11-24 10.30 10.35 10.25 10.30 8.7M
2021-11-23 10.25 10.40 10.20 10.20 13.0M
2021-11-22 10.25 10.30 10.20 10.20 5.6M
2021-11-19 10.25 10.30 10.20 10.20 8.1M
2021-11-18 10.20 10.25 10.10 10.25 8.3M
2021-11-17 10.15 10.20 10.05 10.15 10.2M
2021-11-16 10.25 10.30 10.10 10.10 14.5M
2021-11-15 10.40 10.40 10.15 10.20 17.3M
2021-11-12 10.55 10.60 10.25 10.30 20.5M
2021-11-11 10.50 10.75 10.50 10.50 19.2M
2021-11-10 10.30 10.80 10.30 10.45 32.2M
2021-11-09 10.50 10.50 10.20 10.25 23.7M
2021-11-08 10.30 10.50 10.25 10.40 9.0M
2021-11-05 10.35 10.35 10.20 10.25 8.1M
2021-11-04 10.25 10.40 10.15 10.25 10.4M
2021-11-03 10.10 10.40 10.05 10.25 16.6M
2021-11-02 10.15 10.30 10.05 10.05 15.0M
2021-11-01 10.30 10.30 10.00 10.15 15.2M
2021-10-29 10.35 10.50 10.15 10.15 15.0M
2021-10-28 10.50 10.55 10.25 10.35 15.9M
2021-10-27 10.70 10.70 10.50 10.55 13.7M
2021-10-26 10.91 10.96 10.58 10.58 25.7M
2021-10-25 10.77 10.96 10.67 10.91 23.7M
2021-10-22 10.96 10.96 10.58 10.67 23.1M
2021-10-21 11.11 11.25 10.77 10.91 38.3M
2021-10-20 10.91 11.44 10.91 11.11 73.2M
2021-10-19 10.96 11.49 10.53 11.25 147.8M
2021-10-18 10.10 10.96 10.10 10.96 137.4M
2021-10-15 10.05 10.05 9.95 10.00 4.6M
2021-10-14 10.10 10.19 9.90 9.95 12.4M
2021-10-13 10.19 10.24 10.00 10.05 8.8M
2021-10-12 10.24 10.39 10.05 10.05 12.1M
2021-10-08 10.19 10.39 10.14 10.34 16.7M
2021-10-07 10.24 10.29 10.10 10.19 11.1M
2021-10-06 10.34 10.58 10.10 10.14 26.9M
2021-10-05 10.00 10.29 9.95 10.29 20.2M
2021-10-04 10.19 10.39 9.86 9.90 15.5M
2021-10-01 10.29 10.34 9.90 10.00 12.9M
2021-09-30 10.14 10.53 10.10 10.34 21.6M
2021-09-29 10.34 10.72 10.05 10.10 28.9M
2021-09-28 10.34 10.53 10.19 10.53 16.2M
2021-09-27 10.10 10.53 10.05 10.39 19.6M
2021-09-24 9.86 10.14 9.81 10.00 9.7M
2021-09-23 9.76 9.76 9.66 9.76 2.5M
2021-09-22 9.76 9.86 9.62 9.66 6.2M
2021-09-17 10.14 10.19 9.86 10.00 7.0M
2021-09-16 10.10 10.29 10.00 10.10 10.2M
2021-09-15 9.95 10.10 9.90 9.95 6.0M
2021-09-14 9.95 10.10 9.86 9.95 6.5M
2021-09-13 9.66 9.95 9.62 9.90 7.7M
2021-09-10 9.62 9.76 9.60 9.71 3.0M
2021-09-09 9.57 9.62 9.53 9.58 2.3M
2021-09-08 9.76 9.81 9.55 9.57 5.8M
2021-09-07 9.66 9.86 9.62 9.76 4.1M
2021-09-06 9.81 9.86 9.62 9.62 4.7M
2021-09-03 9.71 9.95 9.66 9.86 5.9M
2021-09-02 9.81 9.86 9.62 9.62 4.5M
2021-09-01 9.95 10.00 9.81 9.81 3.8M
2021-08-31 9.71 10.00 9.62 9.95 7.6M
2021-08-30 9.71 9.76 9.66 9.71 3.2M
2021-08-27 9.58 9.71 9.56 9.66 4.4M
2021-08-26 9.66 9.71 9.56 9.58 5.1M
2021-08-25 9.66 9.66 9.55 9.60 4.1M
2021-08-24 9.51 9.66 9.43 9.60 5.4M
2021-08-23 9.26 9.55 9.26 9.47 4.1M
2021-08-20 9.39 9.45 9.19 9.23 6.0M
2021-08-19 9.52 9.66 9.36 9.39 7.2M
2021-08-18 9.30 9.57 9.14 9.55 9.2M
2021-08-17 9.49 9.58 9.36 9.38 6.2M
2021-08-16 9.90 9.95 9.38 9.48 22.9M
2021-08-13 10.14 10.19 9.95 10.00 7.2M
2021-08-12 10.10 10.19 10.00 10.14 5.1M
2021-08-11 10.24 10.29 9.95 10.00 10.6M
2021-08-10 10.29 10.34 10.19 10.19 4.6M
2021-08-09 10.43 10.43 10.24 10.29 8.0M
2021-08-06 10.43 10.48 10.34 10.43 6.1M
2021-08-05 10.53 10.63 10.39 10.43 8.7M
2021-08-04 10.43 10.58 10.43 10.53 6.7M
2021-08-03 10.63 10.63 10.39 10.48 6.9M
2021-08-02 10.53 10.67 10.39 10.58 9.5M
2021-07-30 10.48 10.63 10.43 10.43 9.6M
2021-07-29 10.43 10.58 10.29 10.48 7.8M
2021-07-28 10.43 10.58 10.14 10.29 10.5M
2021-07-27 10.58 10.63 10.34 10.39 7.8M
2021-07-26 10.77 10.82 10.48 10.48 10.5M
2021-07-23 10.24 10.67 10.19 10.63 21.5M
2021-07-22 10.24 10.39 10.10 10.19 11.3M
2021-07-21 10.39 10.43 10.00 10.14 12.4M
2021-07-20 10.39 10.39 10.19 10.19 9.7M
2021-07-19 10.53 10.58 10.39 10.48 6.0M
2021-07-16 10.63 10.82 10.53 10.53 13.9M
2021-07-15 10.34 10.67 10.29 10.58 13.9M
2021-07-14 10.19 10.29 9.95 10.24 12.1M
2021-07-13 10.48 10.58 10.14 10.14 20.6M
2021-07-12 10.63 10.67 10.39 10.43 12.4M
2021-07-09 10.48 10.67 10.43 10.53 10.8M
2021-07-08 10.53 10.67 10.48 10.58 11.4M
2021-07-07 10.77 10.77 10.48 10.48 18.8M
2021-07-06 10.87 10.96 10.63 10.72 26.0M
2021-07-05 11.30 11.35 10.77 10.82 31.6M
2021-07-02 11.20 12.07 10.91 11.01 170.7M
2021-07-01 10.87 11.44 10.77 11.25 96.7M
2021-06-30 10.43 10.77 10.43 10.67 22.6M
2021-06-29 10.67 10.77 10.43 10.43 14.0M
2021-06-28 10.58 10.72 10.48 10.63 13.3M
2021-06-25 10.77 10.82 10.53 10.53 12.2M
2021-06-24 10.48 10.77 10.43 10.63 19.0M
2021-06-23 10.53 10.63 10.39 10.43 14.0M
2021-06-22 10.19 10.53 10.10 10.34 18.0M
2021-06-21 10.19 10.29 9.90 10.00 17.1M
2021-06-18 10.63 10.63 10.29 10.34 12.5M
2021-06-17 10.34 10.58 10.24 10.58 11.3M
2021-06-16 10.39 10.82 10.34 10.43 23.5M
2021-06-15 10.53 10.53 10.24 10.34 11.8M
2021-06-11 10.48 10.72 10.39 10.43 13.3M
2021-06-10 10.53 10.58 10.14 10.48 20.6M
2021-06-09 10.77 10.96 10.48 10.53 22.8M
2021-06-08 10.96 11.11 10.77 10.87 22.5M
2021-06-07 10.87 11.30 10.58 11.01 56.6M
2021-06-04 11.25 11.35 10.72 10.82 62.6M
2021-06-03 11.35 11.92 11.11 11.39 199.8M
2021-06-02 10.19 10.91 10.19 10.91 107.8M
2021-06-01 9.81 10.00 9.76 9.95 17.6M
2021-05-31 9.81 9.95 9.71 9.76 15.8M
2021-05-28 9.71 9.90 9.62 9.76 15.8M
2021-05-27 9.71 9.76 9.55 9.62 13.5M
2021-05-26 9.66 9.71 9.49 9.62 13.2M
2021-05-25 9.71 10.00 9.58 9.59 31.5M
2021-05-24 9.39 9.95 9.28 9.66 33.8M
2021-05-21 9.26 9.46 9.09 9.39 19.0M
2021-05-20 9.29 9.61 9.05 9.05 25.2M
2021-05-19 9.11 9.41 8.92 9.29 24.1M
2021-05-18 8.48 9.14 8.43 9.12 35.8M
2021-05-17 8.34 8.92 8.27 8.34 41.5M
2021-05-14 9.45 9.76 9.10 9.18 35.1M
2021-05-13 8.95 9.86 8.85 9.35 41.0M
2021-05-12 10.67 10.82 9.81 9.81 52.3M
2021-05-11 11.35 11.73 10.63 10.87 56.6M
2021-05-10 11.20 11.64 11.11 11.44 44.5M
2021-05-07 11.30 11.49 10.58 11.11 63.6M
2021-05-06 11.59 11.83 10.91 11.20 60.1M
2021-05-05 11.68 11.92 10.82 11.35 71.7M
2021-05-04 13.41 13.61 11.97 11.97 158.0M
2021-05-03 12.55 13.61 12.21 13.27 188.6M
2021-04-29 12.50 12.98 12.12 12.40 198.5M
2021-04-28 10.87 11.83 10.82 11.83 165.3M
2021-04-27 10.77 10.91 10.63 10.77 26.2M
2021-04-26 10.77 10.91 10.58 10.72 27.9M
2021-04-23 11.01 11.11 10.58 10.72 31.6M
2021-04-22 11.11 11.54 10.63 10.91 108.5M
2021-04-21 10.77 11.01 10.63 10.91 34.1M
2021-04-20 11.01 11.01 10.58 10.82 56.5M
2021-04-19 10.53 11.06 10.48 11.06 93.6M
2021-04-16 10.14 10.43 10.00 10.34 52.1M
2021-04-15 9.95 10.19 9.86 10.05 44.3M
2021-04-14 9.76 10.05 9.59 9.90 29.2M
2021-04-13 10.14 10.34 9.66 9.76 45.5M
2021-04-12 9.66 10.10 9.62 10.00 53.9M
2021-04-09 9.66 9.71 9.52 9.61 21.8M
2021-04-08 9.51 9.59 9.48 9.57 21.3M
2021-04-07 9.47 9.51 9.41 9.48 9.9M
2021-04-06 9.38 9.52 9.38 9.41 12.2M
2021-04-01 9.51 9.51 9.32 9.32 14.9M
2021-03-31 9.48 9.56 9.42 9.50 8.9M
2021-03-30 9.61 9.62 9.45 9.48 10.1M
2021-03-29 9.60 9.71 9.54 9.54 16.3M
2021-03-26 9.37 9.90 9.36 9.49 58.6M
2021-03-25 9.26 9.39 9.26 9.30 10.4M
2021-03-24 9.19 9.26 9.16 9.24 4.3M
2021-03-23 9.39 9.41 9.23 9.24 10.8M
2021-03-22 9.28 9.38 9.19 9.33 9.8M
2021-03-19 9.29 9.35 9.20 9.29 9.8M
2021-03-18 9.42 9.46 9.18 9.26 17.1M
2021-03-17 9.39 9.44 9.38 9.39 7.0M
2021-03-16 9.59 9.59 9.38 9.46 21.9M
2021-03-15 9.48 9.66 9.48 9.59 9.7M
2021-03-12 9.54 9.56 9.40 9.45 9.4M
2021-03-11 9.56 9.66 9.50 9.51 8.4M
2021-03-10 9.71 9.71 9.49 9.51 12.2M
2021-03-09 9.76 9.86 9.52 9.62 17.4M
2021-03-08 9.46 9.76 9.41 9.71 40.6M
2021-03-05 9.46 9.56 9.36 9.39 12.3M
2021-03-04 9.44 9.66 9.41 9.43 25.2M
2021-03-03 9.33 9.52 9.23 9.42 15.2M
2021-03-02 9.50 9.55 9.24 9.24 11.9M
2021-02-26 9.25 9.53 9.23 9.34 15.2M
2021-02-25 9.40 9.47 9.24 9.42 15.2M
2021-02-24 9.62 9.62 9.23 9.23 28.4M
2021-02-23 9.11 9.76 9.08 9.66 39.0M
2021-02-22 9.07 9.10 8.96 9.05 12.0M
2021-02-19 8.97 9.15 8.86 8.99 22.2M
2021-02-18 8.59 8.93 8.59 8.90 17.5M
2021-02-17 8.33 8.62 8.32 8.59 12.1M
2021-02-05 8.28 8.40 8.21 8.27 6.4M
2021-02-04 8.19 8.36 8.19 8.27 3.8M
2021-02-03 8.32 8.33 8.15 8.25 5.2M
2021-02-02 8.05 8.33 8.04 8.29 7.6M
2021-02-01 7.90 8.08 7.89 8.02 6.5M
2021-01-29 8.15 8.18 7.95 7.97 7.1M
2021-01-28 8.18 8.20 8.10 8.13 7.0M
2021-01-27 8.38 8.41 8.28 8.30 4.5M
2021-01-26 8.50 8.54 8.31 8.33 8.6M
2021-01-25 8.37 8.61 8.23 8.50 9.6M
2021-01-22 8.42 8.43 8.20 8.37 10.4M
2021-01-21 8.38 8.64 8.36 8.40 11.2M
2021-01-20 8.81 8.81 8.37 8.38 19.5M
2021-01-19 8.82 8.90 8.74 8.79 11.4M
2021-01-18 8.85 8.89 8.52 8.81 13.2M
2021-01-15 9.32 9.32 8.89 8.92 19.7M
2021-01-14 9.43 9.54 9.33 9.34 9.7M
2021-01-13 9.39 9.57 9.39 9.40 14.6M
2021-01-12 9.76 9.81 9.23 9.29 31.0M
2021-01-11 9.81 9.95 9.66 9.76 13.9M
2021-01-08 10.10 10.14 9.71 9.81 16.2M
2021-01-07 10.14 10.34 9.95 10.05 26.0M
2021-01-06 10.48 10.53 9.66 9.81 42.4M
2021-01-05 10.39 10.67 10.34 10.39 29.6M
2021-01-04 10.82 10.82 10.29 10.43 39.3M