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
2025-09-26 81.90 82.00 81.50 82.00 0.2M
2025-09-25 81.80 82.00 81.60 81.60 0.2M
2025-09-24 82.00 82.30 81.60 81.60 0.2M
2025-09-23 81.60 81.90 81.60 81.70 0.1M
2025-09-22 82.00 82.00 81.50 81.70 0.3M
2025-09-19 81.90 82.20 81.80 82.00 0.1M
2025-09-18 82.20 82.40 81.80 81.90 0.2M
2025-09-17 82.00 82.40 81.50 81.80 0.2M
2025-09-16 81.90 82.00 81.70 81.70 0.2M
2025-09-15 81.70 82.50 81.70 81.90 0.2M
2025-09-12 81.70 82.00 81.60 81.70 0.2M
2025-09-11 82.10 82.10 81.50 81.70 0.3M
2025-09-10 82.60 82.60 81.80 82.10 0.3M
2025-09-09 82.80 82.80 81.80 82.70 0.4M
2025-09-08 83.00 83.60 83.00 83.10 0.2M
2025-09-05 83.70 83.70 82.30 83.00 0.2M
2025-09-04 82.00 83.20 81.90 83.20 0.4M
2025-09-03 81.60 82.00 81.20 81.70 0.4M
2025-09-02 82.10 82.50 81.70 81.80 0.2M
2025-09-01 82.00 82.80 82.00 82.10 0.3M
2025-08-29 82.40 82.50 82.00 82.00 0.2M
2025-08-28 82.00 82.60 81.70 82.10 0.3M
2025-08-27 81.70 82.40 81.70 82.30 0.3M
2025-08-26 81.60 82.10 81.40 81.60 0.3M
2025-08-25 81.70 82.00 81.50 81.70 0.3M
2025-08-22 81.50 81.80 81.40 81.60 0.2M
2025-08-21 81.70 82.20 81.40 81.70 0.3M
2025-08-20 82.00 82.00 81.20 81.60 0.4M
2025-08-19 81.80 82.70 81.40 82.40 0.4M
2025-08-18 82.10 82.10 81.50 81.70 0.4M
2025-08-15 82.80 82.80 81.90 82.10 0.3M
2025-08-14 82.00 82.90 81.30 82.90 0.5M
2025-08-13 83.20 83.20 81.50 82.00 0.9M
2025-08-12 83.60 83.60 82.60 83.20 0.4M
2025-08-11 84.50 84.50 83.10 83.60 0.7M
2025-08-08 85.10 85.10 84.40 84.90 0.3M
2025-08-07 85.30 85.30 84.90 85.10 0.4M
2025-08-06 85.70 85.80 85.20 85.30 0.4M
2025-08-05 86.00 86.10 85.20 85.70 0.3M
2025-08-04 86.60 86.60 85.00 86.00 0.3M
2025-08-01 86.50 87.00 85.50 86.80 0.3M
2025-07-31 87.90 87.90 86.70 86.90 0.3M
2025-07-30 87.60 88.00 86.60 87.90 0.4M
2025-07-29 89.00 89.20 87.60 87.80 0.3M
2025-07-28 88.40 89.10 88.30 88.70 0.3M
2025-07-25 88.70 89.00 88.00 88.20 0.3M
2025-07-24 89.00 89.30 88.20 88.80 0.2M
2025-07-23 88.50 89.20 88.00 89.00 0.5M
2025-07-22 90.20 90.50 87.80 88.50 1.1M
2025-07-21 92.00 92.10 89.80 91.00 0.6M
2025-07-18 88.50 94.90 87.60 91.70 1.5M
2025-07-17 86.60 87.60 86.60 87.10 0.2M
2025-07-16 86.50 86.90 86.30 86.60 0.2M
2025-07-15 86.30 87.00 86.30 86.50 0.2M
2025-07-14 86.90 86.90 86.30 86.40 0.3M
2025-07-11 87.00 87.00 86.30 86.90 0.2M
2025-07-10 87.30 87.60 86.50 86.90 0.8M
2025-07-09 91.30 91.50 91.00 91.20 0.3M
2025-07-08 91.80 91.80 91.20 91.20 0.2M
2025-07-07 92.00 92.10 91.30 91.80 0.2M
2025-07-04 92.50 92.50 91.80 92.00 0.1M
2025-07-03 91.70 92.50 91.70 92.50 0.2M
2025-07-02 92.10 92.10 91.40 91.60 0.1M
2025-07-01 92.00 92.50 91.50 92.00 0.2M
2025-06-30 91.90 92.00 90.70 92.00 0.2M
2025-06-27 91.80 92.50 91.60 92.00 0.2M
2025-06-26 90.90 92.10 90.90 91.40 0.2M
2025-06-25 91.30 92.40 90.90 90.90 0.1M
2025-06-24 90.60 91.20 90.30 91.20 0.1M
2025-06-23 90.00 90.30 89.20 90.20 0.1M
2025-06-20 89.90 90.20 89.10 90.10 0.2M
2025-06-19 90.10 90.50 89.80 89.90 0.2M
2025-06-18 90.00 91.00 89.50 90.70 0.2M
2025-06-17 89.90 90.10 89.60 89.80 0.2M
2025-06-16 90.00 90.30 89.80 89.90 0.2M
2025-06-13 89.80 90.10 89.60 90.00 0.2M
2025-06-12 90.20 90.50 90.00 90.30 0.2M
2025-06-11 90.50 90.60 89.70 90.50 0.3M
2025-06-10 91.00 91.40 89.10 90.80 0.4M
2025-06-09 92.40 92.40 91.30 92.00 0.1M
2025-06-06 92.00 92.60 92.00 92.30 0.1M
2025-06-05 92.40 92.90 91.70 92.20 0.1M
2025-06-04 92.10 92.70 92.10 92.40 0.1M
2025-06-03 92.60 92.70 91.60 91.90 0.1M
2025-06-02 94.40 94.40 92.20 92.40 0.1M
2025-05-29 93.60 95.10 92.50 95.10 0.3M
2025-05-28 94.50 94.50 93.20 93.30 0.1M
2025-05-27 95.00 95.80 94.00 94.00 0.2M
2025-05-26 95.60 95.60 94.50 94.80 0.1M
2025-05-23 96.00 96.20 95.80 95.80 0.1M
2025-05-22 96.30 96.50 95.90 96.40 0.2M
2025-05-21 96.80 96.80 95.60 96.50 0.3M
2025-05-20 94.40 96.90 94.40 96.80 0.4M
2025-05-19 94.00 94.40 93.40 94.30 0.2M
2025-05-16 93.70 94.00 93.20 94.00 0.1M
2025-05-15 93.60 94.30 93.20 93.70 0.2M
2025-05-14 93.50 94.00 93.40 93.60 0.1M
2025-05-13 92.70 93.70 92.70 93.50 0.2M
2025-05-12 92.20 92.50 92.00 92.50 0.1M
2025-05-09 91.80 92.00 91.00 91.90 0.2M
2025-05-08 91.90 92.10 91.50 92.00 0.1M
2025-05-07 92.00 92.20 91.70 91.90 0.1M
2025-05-06 91.00 92.40 91.00 92.00 0.2M
2025-05-05 91.30 92.10 90.30 90.80 0.1M
2025-05-02 92.00 92.00 91.50 91.70 0.1M
2025-04-30 92.60 93.00 91.40 91.40 0.2M
2025-04-29 92.00 93.30 92.00 92.90 0.2M
2025-04-28 91.50 92.40 91.50 92.00 0.1M
2025-04-25 91.30 92.30 91.00 91.50 0.1M
2025-04-24 90.70 91.20 90.50 91.20 0.1M
2025-04-23 90.10 91.00 90.10 90.30 0.1M
2025-04-22 89.50 90.40 89.30 90.00 0.1M
2025-04-21 90.50 90.60 89.60 89.80 0.2M
2025-04-18 91.10 91.80 91.10 91.30 0.1M
2025-04-17 92.60 92.60 90.80 91.60 0.1M
2025-04-16 92.20 93.20 91.50 92.80 0.3M
2025-04-15 89.70 92.60 89.70 92.20 0.3M
2025-04-14 90.60 91.00 89.00 89.70 0.5M
2025-04-11 92.00 92.00 89.10 90.60 0.5M
2025-04-10 92.20 95.00 91.00 93.20 0.9M
2025-04-09 90.20 91.00 87.30 87.90 0.8M
2025-04-08 88.50 91.50 88.20 91.30 0.7M
2025-04-07 87.30 90.00 87.30 88.10 1.1M
2025-04-02 95.60 97.40 95.30 96.90 0.2M
2025-04-01 94.60 97.30 94.60 95.80 0.2M
2025-03-31 96.50 96.50 94.50 94.60 0.4M
2025-03-28 97.80 98.00 96.80 96.80 0.2M
2025-03-27 97.70 98.50 97.60 98.40 0.1M
2025-03-26 98.00 98.10 97.70 98.10 0.1M
2025-03-25 98.90 98.90 97.50 97.50 0.2M
2025-03-24 98.20 99.30 98.10 98.30 0.3M
2025-03-21 98.20 98.20 97.60 98.00 0.2M
2025-03-20 98.20 98.90 98.20 98.20 0.1M
2025-03-19 98.80 98.90 98.00 98.40 0.2M
2025-03-18 99.40 99.50 98.70 98.90 0.1M
2025-03-17 99.00 99.20 98.80 99.00 0.1M
2025-03-14 98.20 99.00 98.00 99.00 0.2M
2025-03-13 98.60 99.20 97.70 97.80 0.3M
2025-03-12 99.00 99.00 98.10 98.60 0.2M
2025-03-11 98.70 99.70 98.50 99.00 0.2M
2025-03-10 100.50 100.50 99.50 100.00 0.2M
2025-03-07 99.20 101.00 99.20 100.50 0.5M
2025-03-06 99.70 99.70 99.00 99.20 0.2M
2025-03-05 98.50 99.70 98.30 99.70 0.3M
2025-03-04 98.50 98.80 97.50 98.80 0.2M
2025-03-03 98.30 99.00 97.60 98.90 0.3M
2025-02-27 98.70 99.50 98.70 98.80 0.3M
2025-02-26 100.00 100.00 98.50 99.10 0.3M
2025-02-25 98.20 99.90 98.10 99.50 0.6M
2025-02-24 97.60 98.00 97.40 97.60 0.1M
2025-02-21 96.80 97.70 96.80 97.60 0.2M
2025-02-20 97.00 97.20 96.00 96.80 0.2M
2025-02-19 97.10 97.60 97.00 97.00 0.2M
2025-02-18 96.90 97.30 96.50 97.10 0.1M
2025-02-17 96.50 97.10 96.20 96.60 0.2M
2025-02-14 95.20 96.00 95.10 95.90 0.1M
2025-02-13 94.20 95.70 94.00 95.50 0.3M
2025-02-12 93.50 94.60 93.50 94.20 0.2M
2025-02-11 93.30 93.80 93.30 93.60 0.1M
2025-02-10 92.60 93.80 92.60 93.30 0.1M
2025-02-07 92.40 93.20 92.10 92.80 0.1M
2025-02-06 92.50 92.80 91.80 92.80 0.2M
2025-02-05 91.60 92.50 91.40 92.20 0.2M
2025-02-04 92.10 92.20 91.60 91.60 0.1M
2025-02-03 92.30 92.30 90.00 92.10 0.3M
2025-01-22 91.80 92.40 91.20 92.30 0.1M
2025-01-21 91.80 92.10 90.70 91.80 0.1M
2025-01-20 91.00 91.80 90.50 91.80 0.1M
2025-01-17 90.90 91.20 90.10 91.00 0.1M
2025-01-16 90.30 91.00 90.30 90.90 0.2M
2025-01-15 89.60 90.50 89.20 89.50 0.2M
2025-01-14 88.20 89.80 88.20 89.60 0.2M
2025-01-13 88.40 88.40 86.70 87.90 0.5M
2025-01-10 89.80 89.80 88.10 88.60 0.6M
2025-01-09 91.20 91.60 89.80 90.00 0.6M
2025-01-08 91.50 91.70 91.10 91.50 0.2M
2025-01-07 92.10 92.10 91.50 91.50 0.2M
2025-01-06 92.00 92.60 91.70 92.00 0.2M
2025-01-03 92.80 93.40 92.00 92.00 0.1M
2025-01-02 91.80 93.20 91.80 92.50 0.2M