皇将

4744
🏛️ 中国台湾 →
31.60
最后更新: 2025-10-01
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 39.00 39.20 37.95 38.00 0.0M
2021-12-29 38.50 39.35 38.20 38.90 0.0M
2021-12-28 40.45 41.35 38.55 39.30 0.0M
2021-12-27 39.85 42.60 39.20 40.10 0.0M
2021-12-24 38.90 39.40 37.65 38.95 0.0M
2021-12-23 39.00 40.00 38.00 38.10 0.0M
2021-12-22 36.45 38.00 36.45 37.70 0.0M
2021-12-21 34.80 38.00 34.80 36.45 0.0M
2021-12-20 36.50 36.50 34.40 34.55 0.0M
2021-12-17 36.60 38.40 36.10 36.50 0.0M
2021-12-16 38.00 38.40 36.65 38.00 0.0M
2021-12-15 36.15 38.75 36.00 37.20 0.0M
2021-12-14 39.15 39.40 34.75 35.25 0.0M
2021-12-13 38.60 38.60 36.25 38.60 0.0M
2021-12-10 32.20 35.10 32.20 35.10 0.0M
2021-12-09 31.60 33.85 31.00 31.95 0.0M
2021-12-08 29.70 30.90 29.70 30.90 0.0M
2021-12-07 27.70 28.45 27.70 28.10 0.0M
2021-12-06 27.80 27.80 27.50 27.60 0.0M
2021-12-03 27.85 28.15 27.50 27.75 0.0M
2021-12-02 27.85 28.40 27.50 27.85 0.0M
2021-12-01 28.35 28.35 27.50 27.80 0.0M
2021-11-30 28.00 28.30 27.95 27.95 0.0M
2021-11-29 27.95 28.00 27.65 27.95 0.0M
2021-11-26 28.40 28.40 27.65 28.30 0.0M
2021-11-25 27.60 29.00 27.50 28.20 0.0M
2021-11-24 27.30 27.50 27.00 27.45 0.0M
2021-11-23 27.30 27.45 27.10 27.25 0.0M
2021-11-22 27.20 27.20 26.85 26.85 0.0M
2021-11-19 27.00 27.00 26.50 26.85 0.0M
2021-11-18 27.10 27.15 26.85 26.90 0.0M
2021-11-17 26.45 27.15 26.45 27.15 0.0M
2021-11-16 26.25 26.50 25.95 26.45 0.0M
2021-11-15 26.95 26.95 26.20 26.50 0.0M
2021-11-12 26.00 27.45 26.00 27.00 0.0M
2021-11-11 25.80 25.90 25.65 25.90 0.0M
2021-11-10 25.85 25.90 25.60 25.80 0.0M
2021-11-09 25.70 25.90 25.45 25.90 0.0M
2021-11-08 25.30 25.65 25.10 25.60 0.0M
2021-11-05 25.10 25.10 24.95 25.00 0.0M
2021-11-04 24.95 25.10 24.85 25.10 0.0M
2021-11-03 24.70 25.00 24.60 24.80 0.0M
2021-11-02 25.00 25.15 24.45 24.75 0.0M
2021-11-01 25.05 25.20 24.85 25.00 0.0M
2021-10-29 25.20 25.45 25.00 25.05 0.0M
2021-10-28 25.50 25.50 25.05 25.20 0.0M
2021-10-27 25.60 25.60 25.25 25.25 0.0M
2021-10-26 26.30 26.30 25.30 25.70 0.0M
2021-10-25 26.00 26.10 25.75 26.00 0.0M
2021-10-22 25.70 25.75 25.55 25.70 0.0M
2021-10-21 26.20 26.40 25.70 26.00 0.0M
2021-10-20 26.60 26.95 26.30 26.30 0.0M
2021-10-19 26.60 26.60 26.15 26.60 0.0M
2021-10-18 26.95 26.95 26.80 26.90 0.0M
2021-10-15 27.00 27.00 26.65 26.90 0.0M
2021-10-14 26.95 26.95 26.20 26.90 0.0M
2021-10-13 26.90 26.90 26.50 26.80 0.0M
2021-10-12 26.60 26.95 26.50 26.95 0.0M
2021-10-08 27.25 27.25 26.70 26.95 0.0M
2021-10-07 27.30 27.30 26.65 27.05 0.0M
2021-10-06 26.75 26.75 26.20 26.65 0.0M
2021-10-05 26.00 26.40 26.00 26.15 0.0M
2021-10-04 26.70 26.70 26.25 26.45 0.0M
2021-10-01 26.05 26.45 25.80 26.45 0.0M
2021-09-30 26.20 26.45 26.15 26.35 0.0M
2021-09-29 26.50 26.50 26.20 26.40 0.0M
2021-09-28 27.15 27.15 26.45 26.60 0.0M
2021-09-27 26.75 27.15 26.00 26.95 0.0M
2021-09-24 27.40 27.40 26.20 26.75 0.0M
2021-09-23 26.80 27.25 26.80 27.05 0.0M
2021-09-22 25.55 26.80 25.55 26.80 0.0M
2021-09-17 26.95 27.55 26.80 26.80 0.0M
2021-09-16 26.70 26.80 26.40 26.80 0.0M
2021-09-15 26.40 26.55 26.30 26.45 0.0M
2021-09-14 26.30 26.55 26.20 26.55 0.0M
2021-09-13 26.20 26.40 25.90 26.35 0.0M
2021-09-10 25.55 25.95 25.50 25.95 0.0M
2021-09-09 25.75 25.75 25.50 25.75 0.0M
2021-09-08 25.70 25.75 25.40 25.45 0.0M
2021-09-07 25.90 25.90 25.60 25.85 0.0M
2021-09-06 26.10 26.30 25.75 25.85 0.0M
2021-09-03 26.35 26.35 26.05 26.35 0.0M
2021-09-02 26.20 26.50 26.00 26.40 0.0M
2021-09-01 26.20 26.25 25.90 26.25 0.0M
2021-08-31 26.45 26.50 26.20 26.45 0.0M
2021-08-30 26.25 26.45 26.00 26.45 0.0M
2021-08-27 25.80 26.40 25.80 26.25 0.0M
2021-08-26 26.40 26.40 25.90 26.20 0.0M
2021-08-25 26.25 26.25 25.85 26.20 0.0M
2021-08-24 27.15 27.15 26.80 26.85 0.0M
2021-08-23 27.00 27.00 26.60 27.00 0.0M
2021-08-20 27.25 27.25 26.45 26.90 0.0M
2021-08-19 27.20 27.20 26.40 26.40 0.0M
2021-08-18 27.55 27.55 26.65 27.00 0.0M
2021-08-17 27.30 27.30 26.30 27.20 0.0M
2021-08-16 28.35 28.35 27.10 27.10 0.0M
2021-08-13 28.45 28.55 28.10 28.35 0.0M
2021-08-12 28.10 28.45 28.00 28.40 0.0M
2021-08-11 28.50 28.50 28.10 28.40 0.0M
2021-08-10 28.40 28.90 28.30 28.75 0.0M
2021-08-09 28.60 28.90 28.20 28.80 0.0M
2021-08-06 28.70 28.90 28.50 28.65 0.0M
2021-08-05 28.55 28.90 28.15 28.45 0.0M
2021-08-04 28.10 28.10 27.80 28.00 0.0M
2021-08-03 28.00 28.05 27.50 28.00 0.0M
2021-08-02 27.60 28.10 27.60 28.05 0.0M
2021-07-30 28.20 28.20 27.90 28.10 0.0M
2021-07-29 27.80 28.15 27.45 28.10 0.0M
2021-07-28 27.95 27.95 26.15 27.80 0.0M
2021-07-27 28.40 28.40 27.55 27.80 0.0M
2021-07-26 26.95 28.30 26.90 27.70 0.0M
2021-07-23 26.60 26.90 26.30 26.80 0.0M
2021-07-22 26.10 26.45 26.10 26.40 0.0M
2021-07-21 26.55 26.90 26.40 26.50 0.0M
2021-07-20 26.45 26.85 26.40 26.55 0.0M
2021-07-19 26.85 26.90 26.60 26.90 0.0M
2021-07-16 27.15 27.15 26.80 26.85 0.0M
2021-07-15 26.80 27.15 26.65 27.05 0.0M
2021-07-14 27.40 27.40 26.80 26.90 0.0M
2021-07-13 27.90 27.95 26.75 26.85 0.0M
2021-07-12 26.20 28.00 26.20 27.55 0.0M
2021-07-09 26.00 26.00 25.70 25.95 0.0M
2021-07-08 25.00 25.85 24.95 25.75 0.0M
2021-07-07 25.10 25.20 24.90 25.20 0.0M
2021-07-06 25.20 25.35 24.85 25.30 0.0M
2021-07-05 25.20 25.25 25.20 25.20 0.0M
2021-07-02 25.35 25.35 25.05 25.15 0.0M
2021-07-01 25.45 25.45 25.10 25.35 0.0M
2021-06-30 25.75 25.75 25.40 25.65 0.0M
2021-06-29 25.75 25.95 25.65 25.90 0.0M
2021-06-28 26.00 26.00 25.70 26.00 0.0M
2021-06-25 25.60 25.65 25.35 25.35 0.0M
2021-06-24 25.15 25.15 24.85 25.10 0.0M
2021-06-23 24.85 25.00 24.85 25.00 0.0M
2021-06-22 25.20 25.45 24.85 24.85 0.0M
2021-06-21 25.35 25.55 25.20 25.20 0.0M
2021-06-18 26.10 26.20 25.50 25.50 0.0M
2021-06-17 26.00 26.25 26.00 26.15 0.0M
2021-06-16 26.20 26.20 25.80 26.10 0.0M
2021-06-15 25.90 26.15 25.85 25.85 0.0M
2021-06-11 25.75 26.05 25.75 25.90 0.0M
2021-06-10 26.55 26.55 26.00 26.10 0.0M
2021-06-09 26.90 26.90 26.40 26.80 0.0M
2021-06-08 26.55 26.65 26.30 26.65 0.0M
2021-06-07 26.30 26.55 25.85 26.55 0.0M
2021-06-04 26.20 26.50 26.15 26.50 0.0M
2021-06-03 26.30 26.45 26.20 26.45 0.0M
2021-06-02 26.30 26.45 26.05 26.35 0.0M
2021-06-01 26.30 26.30 25.60 26.30 0.0M
2021-05-31 26.25 26.70 26.00 26.00 0.0M
2021-05-28 26.30 26.55 26.00 26.25 0.0M
2021-05-27 25.60 26.05 25.60 26.00 0.0M
2021-05-26 25.40 25.65 25.30 25.65 0.0M
2021-05-25 25.90 25.90 25.30 25.60 0.0M
2021-05-24 25.60 25.60 24.95 25.50 0.0M
2021-05-21 24.95 25.60 24.50 25.30 0.0M
2021-05-20 24.90 24.95 24.50 24.50 0.0M
2021-05-19 25.35 25.60 24.80 25.30 0.0M
2021-05-18 23.45 25.35 23.05 25.35 0.0M
2021-05-17 26.00 26.00 23.40 23.45 0.0M
2021-05-14 26.90 26.90 26.00 26.00 0.0M
2021-05-13 27.00 27.15 26.60 26.80 0.0M
2021-05-12 27.90 28.10 26.70 27.00 0.0M
2021-05-11 28.15 28.30 27.70 27.90 0.0M
2021-05-10 28.65 28.65 27.95 28.20 0.0M
2021-05-07 28.70 29.00 28.65 28.80 0.0M
2021-05-06 28.45 28.75 28.05 28.55 0.0M
2021-05-05 28.10 28.60 27.80 28.50 0.0M
2021-05-04 28.45 28.45 27.65 28.10 0.0M
2021-05-03 28.75 28.80 28.30 28.40 0.0M
2021-04-29 29.05 29.05 28.75 28.75 0.0M
2021-04-28 29.60 29.60 28.95 29.00 0.0M
2021-04-27 29.40 29.40 29.00 29.10 0.0M
2021-04-26 28.95 29.40 28.95 29.15 0.0M
2021-04-23 29.20 29.25 28.90 29.05 0.0M
2021-04-22 29.70 29.80 28.80 29.25 0.0M
2021-04-21 29.35 29.80 29.35 29.55 0.0M
2021-04-20 29.00 29.85 29.00 29.35 0.0M
2021-04-19 28.85 28.95 28.65 28.80 0.0M
2021-04-16 28.40 28.80 28.30 28.65 0.0M
2021-04-15 28.20 28.40 28.15 28.15 0.0M
2021-04-14 28.65 28.65 28.10 28.20 0.0M
2021-04-13 28.80 28.80 28.55 28.55 0.0M
2021-04-12 29.15 29.15 28.75 28.80 0.0M
2021-04-09 29.45 29.45 29.00 29.15 0.0M
2021-04-08 29.05 29.50 28.80 29.45 0.0M
2021-04-07 29.10 29.40 28.95 29.25 0.0M
2021-04-06 29.45 29.45 28.75 28.95 0.0M
2021-04-01 29.20 29.50 29.00 29.20 0.0M
2021-03-31 28.80 29.40 28.50 29.25 0.0M
2021-03-30 29.05 29.05 28.75 28.90 0.0M
2021-03-29 29.20 29.30 28.90 29.10 0.0M
2021-03-26 29.10 29.35 28.90 29.20 0.0M
2021-03-25 28.45 29.30 28.45 29.10 0.0M
2021-03-24 28.75 28.80 28.40 28.40 0.0M
2021-03-23 29.10 29.10 28.70 28.80 0.0M
2021-03-22 29.20 29.25 28.85 28.95 0.0M
2021-03-19 28.75 29.20 28.75 29.20 0.0M
2021-03-18 29.30 29.35 28.90 29.10 0.0M
2021-03-17 29.20 29.35 29.00 29.10 0.0M
2021-03-16 29.45 29.80 29.00 29.20 0.0M
2021-03-15 29.10 29.35 29.00 29.30 0.0M
2021-03-12 29.40 29.40 28.95 29.20 0.0M
2021-03-11 29.15 29.30 29.00 29.15 0.0M
2021-03-10 29.20 29.20 28.65 29.15 0.0M
2021-03-09 28.80 28.85 28.40 28.80 0.0M
2021-03-08 28.60 28.90 28.35 28.45 0.0M
2021-03-05 28.75 28.90 28.45 28.90 0.0M
2021-03-04 29.30 29.30 28.70 28.75 0.0M
2021-03-03 28.80 28.95 28.35 28.95 0.0M
2021-03-02 29.65 29.65 28.65 28.75 0.0M
2021-02-26 29.30 29.30 28.50 29.15 0.0M
2021-02-25 29.90 29.95 29.30 29.35 0.0M
2021-02-24 29.90 29.90 29.15 29.90 0.0M
2021-02-23 29.25 30.00 29.10 30.00 0.0M
2021-02-22 29.15 29.35 28.70 29.10 0.0M
2021-02-19 28.90 28.95 28.35 28.85 0.0M
2021-02-18 28.95 28.95 28.05 28.60 0.0M
2021-02-17 28.30 28.60 28.30 28.50 0.0M
2021-02-05 28.40 28.40 27.80 28.30 0.0M
2021-02-04 28.45 28.70 28.10 28.40 0.0M
2021-02-03 28.60 28.60 28.20 28.40 0.0M
2021-02-02 28.40 28.90 28.40 28.80 0.0M
2021-02-01 28.65 28.75 28.20 28.75 0.0M
2021-01-29 28.65 29.10 28.15 28.65 0.0M
2021-01-28 28.55 28.55 28.00 28.40 0.0M
2021-01-27 28.65 28.65 28.15 28.35 0.0M
2021-01-26 28.10 28.30 28.00 28.20 0.0M
2021-01-25 28.00 28.35 28.00 28.30 0.0M
2021-01-22 28.80 28.80 28.25 28.25 0.0M
2021-01-21 28.95 29.15 28.25 28.80 0.0M
2021-01-20 29.40 29.45 28.35 28.90 0.0M
2021-01-19 29.65 30.30 28.55 29.45 0.0M
2021-01-18 28.95 30.50 28.60 29.35 0.0M
2021-01-15 28.35 28.55 27.70 28.55 0.0M
2021-01-14 28.05 28.35 28.00 28.35 0.0M
2021-01-13 28.65 28.65 28.00 28.10 0.0M
2021-01-12 28.40 28.85 28.00 28.25 0.0M
2021-01-11 28.75 28.85 28.40 28.50 0.0M
2021-01-08 29.90 29.90 28.70 28.75 0.0M
2021-01-07 30.20 30.20 28.10 29.65 0.0M
2021-01-06 30.80 30.90 29.75 29.75 0.0M
2021-01-05 30.50 30.70 30.10 30.60 0.0M
2021-01-04 30.65 31.20 29.85 31.05 0.0M