中碳

1723
🏛️ 中国台湾 →
82.00
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
2021-12-30 118.50 123.50 118.50 120.50 3.4M
2021-12-29 118.50 118.50 117.50 118.50 0.5M
2021-12-28 118.50 118.50 117.50 118.50 0.6M
2021-12-27 118.00 118.50 117.00 117.50 0.6M
2021-12-24 118.00 118.50 117.50 117.50 0.8M
2021-12-23 117.50 118.00 116.50 117.00 0.7M
2021-12-22 117.00 117.50 116.50 116.50 0.4M
2021-12-21 115.00 117.00 114.50 116.00 0.6M
2021-12-20 115.00 115.50 114.00 115.00 0.3M
2021-12-17 115.00 115.50 113.50 115.00 0.4M
2021-12-16 115.50 115.50 114.00 115.00 0.3M
2021-12-15 114.50 115.50 114.00 114.50 0.2M
2021-12-14 115.50 116.00 114.00 114.50 0.4M
2021-12-13 116.00 116.50 115.00 116.00 0.3M
2021-12-10 116.00 116.50 115.00 115.50 0.3M
2021-12-09 116.50 117.00 116.00 116.00 0.5M
2021-12-08 116.00 116.50 115.00 115.50 0.4M
2021-12-07 115.00 116.50 115.00 115.50 0.4M
2021-12-06 115.00 115.00 114.00 114.50 0.2M
2021-12-03 113.00 115.00 113.00 115.00 0.4M
2021-12-02 114.00 114.50 112.50 113.00 0.6M
2021-12-01 115.00 115.00 113.00 114.00 0.5M
2021-11-30 114.00 116.00 114.00 115.00 0.6M
2021-11-29 111.50 114.00 111.00 113.00 0.7M
2021-11-26 115.50 116.00 113.50 113.50 0.9M
2021-11-25 116.50 117.00 115.50 115.50 0.3M
2021-11-24 116.00 116.50 114.50 116.00 0.7M
2021-11-23 118.00 118.00 115.00 115.50 0.9M
2021-11-22 118.50 120.00 116.50 118.00 2.2M
2021-11-19 115.50 116.00 114.00 114.50 0.8M
2021-11-18 115.50 117.50 114.50 115.00 1.1M
2021-11-17 117.00 117.00 114.50 115.00 1.5M
2021-11-16 117.50 119.50 116.50 116.50 1.1M
2021-11-15 117.00 118.00 116.00 116.50 0.8M
2021-11-12 117.50 117.50 115.50 116.50 0.6M
2021-11-11 115.00 118.50 114.50 116.50 1.3M
2021-11-10 116.00 117.00 116.00 116.00 0.7M
2021-11-09 115.00 118.00 115.00 117.00 1.2M
2021-11-08 116.00 117.50 114.00 115.00 2.0M
2021-11-05 119.00 119.50 116.50 117.00 1.8M
2021-11-04 121.50 122.00 118.50 119.00 1.8M
2021-11-03 122.50 123.50 120.00 121.00 1.8M
2021-11-02 126.00 127.00 120.00 121.50 4.0M
2021-11-01 127.50 127.50 122.50 125.50 4.0M
2021-10-29 121.50 127.50 121.00 123.50 6.5M
2021-10-28 122.50 123.00 119.00 119.50 2.7M
2021-10-27 122.50 124.00 122.00 123.00 2.0M
2021-10-26 128.00 130.00 121.50 121.50 11.3M
2021-10-25 119.00 130.50 119.00 126.50 13.6M
2021-10-22 122.00 122.00 118.00 119.00 1.1M
2021-10-21 121.50 124.50 121.00 121.50 3.5M
2021-10-20 121.50 122.00 119.00 120.00 1.4M
2021-10-19 120.50 124.00 118.00 120.50 2.3M
2021-10-18 121.00 121.00 118.00 120.00 0.9M
2021-10-15 119.50 122.00 118.50 120.00 2.2M
2021-10-14 118.00 119.50 115.00 117.50 1.1M
2021-10-13 117.50 119.50 116.00 117.00 1.3M
2021-10-12 121.50 124.50 118.00 118.50 3.5M
2021-10-08 118.00 120.50 117.00 119.50 2.3M
2021-10-07 114.50 117.50 113.50 117.00 2.0M
2021-10-06 111.00 116.50 111.00 114.50 2.5M
2021-10-05 110.50 113.00 109.50 109.50 1.7M
2021-10-04 114.00 115.00 110.00 111.50 1.4M
2021-10-01 117.00 119.00 110.50 112.50 4.0M
2021-09-30 124.00 125.50 117.00 117.00 10.3M
2021-09-29 117.00 122.50 116.50 122.50 6.6M
2021-09-28 110.50 111.50 110.00 111.50 0.2M
2021-09-27 110.50 111.00 110.00 110.50 0.2M
2021-09-24 110.50 112.00 110.00 110.00 0.3M
2021-09-23 112.00 112.50 110.00 110.00 0.2M
2021-09-22 112.00 112.00 109.50 111.00 0.5M
2021-09-17 113.50 114.00 111.00 114.00 0.5M
2021-09-16 114.50 114.50 111.50 112.50 0.7M
2021-09-15 110.00 115.00 110.00 113.00 1.3M
2021-09-14 108.50 111.00 108.00 110.00 0.5M
2021-09-13 107.00 108.50 106.00 108.00 0.3M
2021-09-10 105.50 107.50 105.50 106.50 0.3M
2021-09-09 104.00 105.00 104.00 104.50 0.2M
2021-09-08 105.50 106.00 104.00 104.00 0.3M
2021-09-07 106.50 106.50 105.00 105.50 0.2M
2021-09-06 108.50 108.50 106.50 107.00 0.2M
2021-09-03 108.00 109.00 107.50 108.50 0.2M
2021-09-02 107.50 108.00 107.00 107.50 0.1M
2021-09-01 107.00 108.00 107.00 107.50 0.2M
2021-08-31 108.50 109.00 107.50 108.50 0.2M
2021-08-30 108.00 108.50 107.50 108.50 0.1M
2021-08-27 105.50 108.00 105.50 107.50 0.1M
2021-08-26 107.00 107.50 105.50 106.50 0.2M
2021-08-25 107.50 107.50 106.00 107.00 0.1M
2021-08-24 106.00 107.00 105.00 107.00 0.2M
2021-08-23 104.00 104.50 103.00 104.50 0.2M
2021-08-20 103.00 103.50 101.50 102.50 0.2M
2021-08-19 106.00 106.00 103.00 103.00 0.4M
2021-08-18 108.50 109.00 106.00 108.00 0.4M
2021-08-17 109.50 111.00 108.50 109.00 0.3M
2021-08-16 108.00 109.50 107.50 109.00 0.4M
2021-08-13 110.00 110.50 108.50 109.00 0.5M
2021-08-12 111.00 111.50 108.50 109.50 0.7M
2021-08-11 112.00 112.00 109.00 110.00 0.4M
2021-08-10 111.50 113.50 111.50 111.50 0.4M
2021-08-09 111.00 111.50 110.50 111.00 0.1M
2021-08-06 111.50 112.00 111.00 111.00 0.2M
2021-08-05 112.50 112.50 111.00 111.50 0.1M
2021-08-04 113.00 113.00 111.50 112.50 0.1M
2021-08-03 112.50 112.50 111.50 112.50 0.1M
2021-08-02 113.00 113.00 111.00 112.50 0.1M
2021-07-30 111.50 112.50 111.00 111.00 0.1M
2021-07-29 111.50 112.00 111.00 112.00 0.1M
2021-07-28 112.00 112.50 110.00 110.50 0.4M
2021-07-27 113.00 114.00 112.00 112.00 0.2M
2021-07-26 112.00 113.00 112.00 113.00 0.2M
2021-07-23 113.00 113.00 112.00 112.00 0.2M
2021-07-22 113.50 114.00 112.00 112.50 0.3M
2021-07-21 112.00 114.50 112.00 113.50 0.3M
2021-07-20 112.50 113.00 110.00 112.00 0.4M
2021-07-19 114.50 114.50 113.00 113.50 0.3M
2021-07-16 114.50 115.00 114.00 114.50 0.1M
2021-07-15 114.00 115.00 113.50 114.50 0.2M
2021-07-14 113.50 114.50 113.00 113.50 0.2M
2021-07-13 116.50 116.50 113.00 113.50 0.4M
2021-07-12 117.00 117.00 115.50 116.00 0.3M
2021-07-09 115.50 115.50 114.00 115.50 0.2M
2021-07-08 114.00 116.50 114.00 115.50 0.4M
2021-07-07 116.00 116.00 113.50 114.00 0.3M
2021-07-06 117.50 117.50 115.50 116.00 0.2M
2021-07-05 117.00 118.00 116.00 117.00 0.4M
2021-07-02 116.50 118.00 116.00 117.00 0.5M
2021-07-01 116.00 118.00 115.00 115.50 0.7M
2021-06-30 114.00 116.00 114.00 114.50 0.4M
2021-06-29 116.00 116.50 113.00 113.00 0.6M
2021-06-28 114.00 116.00 113.50 116.00 0.5M
2021-06-25 112.00 115.00 111.00 113.00 0.7M
2021-06-24 111.00 111.50 110.50 111.00 0.3M
2021-06-23 109.00 111.00 108.50 110.50 0.3M
2021-06-22 109.00 109.00 108.00 108.00 0.1M
2021-06-21 108.00 108.50 107.00 108.00 0.2M
2021-06-18 109.50 109.50 108.50 108.50 0.2M
2021-06-17 110.00 110.00 108.50 109.00 0.1M
2021-06-16 110.50 111.50 109.50 110.00 0.3M
2021-06-15 109.00 110.50 108.00 110.50 0.3M
2021-06-11 109.00 109.50 108.50 108.50 0.1M
2021-06-10 109.00 110.50 108.50 109.00 0.1M
2021-06-09 109.00 110.50 109.00 109.00 0.1M
2021-06-08 111.00 111.00 109.00 109.50 0.2M
2021-06-07 112.00 112.00 109.00 111.00 0.2M
2021-06-04 111.50 113.00 111.00 111.00 0.3M
2021-06-03 110.00 111.50 109.50 110.50 0.4M
2021-06-02 109.50 110.00 108.00 109.00 0.3M
2021-06-01 107.50 108.50 107.50 108.50 0.1M
2021-05-31 108.00 109.00 107.50 107.50 0.2M
2021-05-28 107.50 109.00 106.50 108.50 0.3M
2021-05-27 108.00 109.00 106.00 106.00 0.2M
2021-05-26 108.00 109.00 107.00 108.00 0.1M
2021-05-25 107.50 109.00 107.00 108.00 0.3M
2021-05-24 107.50 107.50 106.00 106.50 0.5M
2021-05-21 107.50 109.50 106.00 107.50 0.2M
2021-05-20 107.00 108.00 105.50 106.50 0.3M
2021-05-19 105.50 108.00 105.00 107.00 0.3M
2021-05-18 103.00 107.50 103.00 107.00 0.5M
2021-05-17 100.50 104.50 100.50 102.00 0.8M
2021-05-14 108.00 108.00 104.00 105.00 0.7M
2021-05-13 104.50 108.00 102.00 104.50 0.9M
2021-05-12 114.00 114.50 103.00 107.00 1.8M
2021-05-11 118.00 118.00 113.00 114.00 0.8M
2021-05-10 117.50 118.50 117.00 118.00 0.3M
2021-05-07 120.50 122.00 116.00 117.50 1.0M
2021-05-06 117.50 120.00 117.50 119.00 1.0M
2021-05-05 115.00 117.50 114.00 116.00 0.4M
2021-05-04 118.00 119.00 112.00 115.00 1.0M
2021-05-03 118.50 120.00 118.00 118.00 0.8M
2021-04-29 118.50 120.00 118.00 118.50 0.5M
2021-04-28 119.00 119.00 117.50 119.00 0.4M
2021-04-27 119.00 119.50 117.50 119.00 0.5M
2021-04-26 117.50 121.00 117.50 119.00 0.8M
2021-04-23 117.50 118.00 115.00 116.00 1.0M
2021-04-22 119.00 120.50 115.00 117.50 1.3M
2021-04-21 121.00 121.00 118.00 119.00 0.6M
2021-04-20 120.50 121.50 118.00 121.00 1.3M
2021-04-19 118.50 121.50 118.00 120.50 2.0M
2021-04-16 118.50 119.50 116.00 118.00 1.1M
2021-04-15 118.00 118.50 116.00 118.50 1.4M
2021-04-14 112.00 117.00 112.00 117.00 2.0M
2021-04-13 118.00 120.00 111.50 112.00 2.7M
2021-04-12 109.00 115.50 109.00 115.50 3.8M
2021-04-09 108.00 108.50 107.00 108.00 0.3M
2021-04-08 107.00 108.00 106.50 108.00 0.4M
2021-04-07 107.00 107.50 106.50 107.00 0.3M
2021-04-06 107.50 107.50 106.50 107.00 0.3M
2021-04-01 108.00 108.00 107.00 107.50 0.2M
2021-03-31 108.50 108.50 106.50 107.50 0.3M
2021-03-30 107.50 108.00 106.50 108.00 0.4M
2021-03-29 107.50 108.00 107.00 107.50 0.2M
2021-03-26 107.00 108.00 106.50 107.00 0.2M
2021-03-25 106.00 107.00 106.00 107.00 0.2M
2021-03-24 106.00 107.00 106.00 106.50 0.2M
2021-03-23 107.50 107.50 106.00 106.50 0.3M
2021-03-22 107.00 108.00 106.00 108.00 0.3M
2021-03-19 107.00 107.50 106.00 107.00 0.3M
2021-03-18 108.00 109.00 107.50 108.50 0.2M
2021-03-17 108.00 109.00 107.00 107.50 0.5M
2021-03-16 110.00 110.00 107.50 109.50 0.6M
2021-03-15 111.50 112.00 109.50 110.00 0.4M
2021-03-12 110.00 112.00 108.50 111.50 1.0M
2021-03-11 108.50 112.00 108.50 110.00 1.4M
2021-03-10 109.00 109.00 107.50 108.50 0.4M
2021-03-09 108.50 109.00 108.00 108.50 0.8M
2021-03-08 106.00 109.00 106.00 108.00 0.9M
2021-03-05 104.50 106.00 104.00 106.00 0.5M
2021-03-04 105.50 106.00 104.50 105.50 0.3M
2021-03-03 104.00 106.50 103.00 105.50 0.6M
2021-03-02 104.00 104.50 103.50 104.00 0.3M
2021-02-26 103.00 104.00 102.00 103.50 0.5M
2021-02-25 104.50 104.50 102.00 103.50 0.6M
2021-02-24 105.00 105.00 102.50 103.50 0.7M
2021-02-23 105.00 105.50 104.50 105.00 0.5M
2021-02-22 106.00 106.00 104.00 104.50 0.3M
2021-02-19 104.50 106.50 102.50 106.00 0.5M
2021-02-18 105.00 106.00 104.50 104.50 0.3M
2021-02-17 103.00 104.50 102.00 104.50 0.6M
2021-02-05 102.50 102.50 101.50 102.00 0.3M
2021-02-04 101.50 102.00 101.50 102.00 0.1M
2021-02-03 103.00 103.50 101.50 102.00 0.2M
2021-02-02 102.00 103.00 102.00 102.50 0.3M
2021-02-01 101.50 104.00 100.50 102.00 0.6M
2021-01-29 101.00 101.00 100.50 101.00 0.4M
2021-01-28 100.00 101.00 100.00 101.00 0.5M
2021-01-27 101.50 101.50 100.00 100.50 0.4M
2021-01-26 102.00 102.50 100.00 101.00 0.3M
2021-01-25 100.50 102.00 100.00 101.50 0.2M
2021-01-22 101.00 101.00 100.00 100.50 0.2M
2021-01-21 100.00 101.50 100.00 100.50 0.3M
2021-01-20 103.00 103.00 100.00 100.00 0.9M
2021-01-19 102.50 104.00 102.50 103.00 0.3M
2021-01-18 104.00 104.00 101.00 102.50 0.4M
2021-01-15 105.00 105.50 103.00 104.00 1.1M
2021-01-14 107.00 107.00 105.00 106.00 0.6M
2021-01-13 107.00 108.00 106.00 107.00 0.6M
2021-01-12 110.50 110.50 105.50 107.00 1.0M
2021-01-11 112.50 113.00 109.50 110.50 0.6M
2021-01-08 110.50 113.00 110.50 112.50 0.9M
2021-01-07 107.50 111.00 107.50 110.50 1.3M
2021-01-06 110.00 110.00 106.00 106.50 0.9M
2021-01-05 109.00 109.50 108.50 109.00 0.4M
2021-01-04 109.50 110.00 108.50 109.50 0.7M