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
2022-12-30 24.85 24.85 24.50 24.75 0.0M
2022-12-29 25.75 25.80 24.40 24.75 0.0M
2022-12-28 26.50 26.80 26.30 26.30 0.0M
2022-12-27 27.55 27.55 26.70 26.90 0.0M
2022-12-26 26.80 27.80 26.80 27.35 0.0M
2022-12-23 25.95 27.05 25.95 26.75 0.0M
2022-12-22 26.00 26.10 25.90 26.10 0.0M
2022-12-21 25.80 26.00 25.55 25.85 0.0M
2022-12-20 26.75 26.75 25.55 25.80 0.0M
2022-12-19 27.25 27.60 26.80 26.80 0.0M
2022-12-16 27.40 27.50 27.15 27.35 0.0M
2022-12-15 27.45 27.45 27.10 27.45 0.0M
2022-12-14 28.00 28.05 27.00 27.30 0.0M
2022-12-13 28.10 28.55 27.50 28.05 0.0M
2022-12-12 28.30 29.10 27.85 27.85 0.0M
2022-12-09 26.70 28.95 26.55 27.85 0.0M
2022-12-08 26.30 26.70 26.30 26.60 0.0M
2022-12-07 26.20 26.75 26.20 26.40 0.0M
2022-12-06 26.20 26.30 25.95 26.10 0.0M
2022-12-05 26.15 26.45 26.05 26.20 0.0M
2022-12-02 26.40 26.40 26.05 26.25 0.0M
2022-12-01 26.15 26.25 25.96 26.05 0.0M
2022-11-30 25.96 26.10 25.86 25.91 0.0M
2022-11-29 25.96 26.15 25.56 25.91 0.0M
2022-11-28 25.47 26.45 25.47 25.81 0.0M
2022-11-25 25.32 25.56 25.27 25.37 0.0M
2022-11-24 25.86 25.86 25.27 25.32 0.0M
2022-11-23 25.37 25.76 25.37 25.71 0.0M
2022-11-22 24.93 25.27 24.93 25.27 0.0M
2022-11-21 26.25 26.50 25.60 25.65 0.0M
2022-11-18 26.15 26.55 26.00 26.30 0.0M
2022-11-17 25.85 26.10 25.70 26.00 0.0M
2022-11-16 25.90 25.90 25.35 25.70 0.0M
2022-11-15 26.00 26.05 25.60 25.70 0.0M
2022-11-14 26.15 26.85 26.15 26.65 0.0M
2022-11-11 25.35 26.20 25.35 25.70 0.0M
2022-11-10 25.00 25.05 24.85 25.05 0.0M
2022-11-09 25.00 25.00 24.80 25.00 0.0M
2022-11-08 25.15 25.15 24.75 24.75 0.0M
2022-11-07 25.30 25.30 24.80 25.00 0.0M
2022-11-04 25.15 25.40 25.15 25.40 0.0M
2022-11-03 24.60 25.25 24.50 25.25 0.0M
2022-11-02 24.35 24.70 24.35 24.65 0.0M
2022-11-01 23.90 24.45 23.90 24.20 0.0M
2022-10-31 24.00 24.35 23.85 23.90 0.0M
2022-10-28 24.05 24.25 23.85 23.85 0.0M
2022-10-27 24.00 24.40 24.00 24.40 0.0M
2022-10-26 24.05 24.20 23.75 23.80 0.0M
2022-10-25 24.10 24.10 23.65 23.65 0.0M
2022-10-24 24.20 24.55 24.00 24.00 0.0M
2022-10-21 24.40 24.45 23.85 23.85 0.0M
2022-10-20 24.05 24.40 24.00 24.40 0.0M
2022-10-19 24.90 25.15 24.50 24.65 0.0M
2022-10-18 24.80 25.00 24.60 24.95 0.0M
2022-10-17 24.60 24.60 24.00 24.50 0.0M
2022-10-14 24.50 24.65 24.00 24.60 0.0M
2022-10-13 25.05 25.45 23.70 23.70 0.0M
2022-10-12 25.00 25.35 25.00 25.10 0.0M
2022-10-11 25.30 25.30 24.95 24.95 0.0M
2022-10-07 24.90 25.95 24.90 25.95 0.0M
2022-10-06 24.80 25.20 24.80 25.15 0.0M
2022-10-05 24.95 24.95 24.65 24.80 0.0M
2022-10-04 24.55 25.05 24.35 24.65 0.0M
2022-10-03 24.85 25.15 24.50 24.55 0.0M
2022-09-30 24.15 25.00 23.50 25.00 0.0M
2022-09-29 24.70 25.20 23.95 24.65 0.0M
2022-09-28 26.20 26.40 24.50 24.60 0.0M
2022-09-27 25.65 26.00 25.40 26.00 0.0M
2022-09-26 26.70 26.70 25.00 26.00 0.0M
2022-09-23 27.95 27.95 26.85 27.25 0.0M
2022-09-22 27.90 28.00 27.45 27.70 0.0M
2022-09-21 28.10 28.20 28.00 28.10 0.0M
2022-09-20 27.50 28.50 27.40 28.20 0.0M
2022-09-19 27.35 27.65 27.35 27.60 0.0M
2022-09-16 27.90 27.95 27.50 27.50 0.0M
2022-09-15 27.70 27.95 27.65 27.75 0.0M
2022-09-14 27.80 28.00 27.55 27.75 0.0M
2022-09-13 27.70 28.50 27.70 27.85 0.0M
2022-09-12 27.50 28.35 27.40 27.45 0.0M
2022-09-08 27.40 27.70 27.35 27.50 0.0M
2022-09-07 27.35 28.10 27.35 27.40 0.0M
2022-09-06 28.30 28.35 27.50 27.50 0.0M
2022-09-05 28.50 28.50 28.15 28.30 0.0M
2022-09-02 28.95 28.95 28.00 28.45 0.0M
2022-09-01 28.70 28.70 28.15 28.50 0.0M
2022-08-31 28.00 29.20 27.95 28.60 0.0M
2022-08-30 27.90 28.00 27.80 28.00 0.0M
2022-08-29 28.00 28.20 27.65 27.90 0.0M
2022-08-26 27.90 28.15 27.80 28.05 0.0M
2022-08-25 27.70 27.80 27.65 27.80 0.0M
2022-08-24 28.30 28.30 27.60 27.70 0.0M
2022-08-23 28.50 28.50 28.15 28.15 0.0M
2022-08-22 28.00 28.50 27.75 28.50 0.0M
2022-08-19 27.85 27.90 27.70 27.90 0.0M
2022-08-18 27.50 27.95 27.50 27.90 0.0M
2022-08-17 27.90 27.90 27.20 27.60 0.0M
2022-08-16 27.00 27.50 27.00 27.40 0.0M
2022-08-15 26.85 27.35 26.85 27.25 0.0M
2022-08-12 27.90 28.30 27.90 28.05 0.0M
2022-08-11 28.40 28.40 27.50 27.90 0.0M
2022-08-10 28.50 29.10 28.20 28.40 0.0M
2022-08-09 28.00 29.40 27.95 28.45 0.0M
2022-08-08 28.20 28.20 27.85 28.00 0.0M
2022-08-05 28.00 28.60 28.00 28.45 0.0M
2022-08-04 28.60 28.60 27.50 27.65 0.0M
2022-08-03 29.55 29.70 28.30 28.35 0.0M
2022-08-02 30.35 30.60 29.80 29.95 0.0M
2022-08-01 30.30 31.80 30.10 30.50 0.0M
2022-07-29 30.80 30.80 28.90 30.05 0.0M
2022-07-28 30.50 31.30 30.10 30.60 0.0M
2022-07-27 29.00 31.90 28.35 30.50 0.0M
2022-07-26 27.40 29.90 27.05 29.90 0.0M
2022-07-25 27.45 27.50 26.50 27.20 0.0M
2022-07-22 26.75 27.60 26.75 27.15 0.0M
2022-07-21 26.85 26.90 26.70 26.80 0.0M
2022-07-20 27.00 27.40 26.80 26.80 0.0M
2022-07-19 26.50 27.05 26.45 26.85 0.0M
2022-07-18 26.65 26.65 25.85 26.50 0.0M
2022-07-15 26.80 27.10 26.35 26.35 0.0M
2022-07-14 27.05 27.05 26.20 26.35 0.0M
2022-07-13 27.00 28.10 26.05 27.00 0.0M
2022-07-12 27.90 28.05 26.00 26.10 0.0M
2022-07-11 28.45 28.45 28.40 28.45 0.0M
2022-07-08 24.55 25.90 24.50 25.90 0.0M
2022-07-07 22.75 23.70 22.70 23.55 0.0M
2022-07-06 23.50 23.50 23.05 23.05 0.0M
2022-07-05 23.35 24.50 23.05 23.60 0.0M
2022-07-04 22.60 23.55 22.60 22.80 0.0M
2022-07-01 25.15 25.15 23.40 23.40 0.0M
2022-06-30 25.60 25.60 25.10 25.10 0.0M
2022-06-29 25.70 25.90 25.50 25.70 0.0M
2022-06-28 25.95 26.00 25.65 25.75 0.0M
2022-06-27 26.90 26.90 25.80 25.95 0.0M
2022-06-24 25.70 26.20 25.60 26.15 0.0M
2022-06-23 25.50 26.05 25.45 25.75 0.0M
2022-06-22 26.10 26.10 25.45 25.75 0.0M
2022-06-21 26.00 26.20 25.35 25.80 0.0M
2022-06-20 25.80 26.60 25.60 25.60 0.0M
2022-06-17 27.00 27.00 25.20 25.95 0.0M
2022-06-16 27.80 27.80 27.20 27.20 0.0M
2022-06-15 28.65 28.65 27.50 27.70 0.0M
2022-06-14 29.20 29.20 28.65 28.65 0.0M
2022-06-13 28.85 29.60 28.85 29.20 0.0M
2022-06-10 28.70 29.00 28.65 28.85 0.0M
2022-06-09 28.80 29.10 28.70 28.80 0.0M
2022-06-08 28.40 28.65 27.45 28.40 0.0M
2022-06-07 27.60 29.00 27.60 28.40 0.0M
2022-06-06 27.75 27.75 27.15 27.40 0.0M
2022-06-02 27.55 27.60 27.35 27.40 0.0M
2022-06-01 27.25 27.75 27.25 27.60 0.0M
2022-05-31 27.40 27.60 27.20 27.40 0.0M
2022-05-30 27.75 27.75 27.35 27.45 0.0M
2022-05-27 27.20 27.25 27.15 27.25 0.0M
2022-05-26 27.60 27.60 27.10 27.10 0.0M
2022-05-25 27.50 28.00 27.40 27.60 0.0M
2022-05-24 27.95 27.95 27.25 27.35 0.0M
2022-05-23 28.80 28.80 27.90 28.00 0.0M
2022-05-20 28.20 28.25 28.10 28.25 0.0M
2022-05-19 28.00 28.30 28.00 28.20 0.0M
2022-05-18 29.00 29.00 28.20 28.55 0.0M
2022-05-17 27.55 28.50 27.50 28.50 0.0M
2022-05-16 27.60 27.65 27.40 27.55 0.0M
2022-05-13 28.10 28.30 27.45 27.65 0.0M
2022-05-12 27.60 28.90 27.60 28.10 0.0M
2022-05-11 26.65 28.30 26.60 28.15 0.0M
2022-05-10 28.10 28.75 28.00 28.65 0.0M
2022-05-09 29.05 29.05 28.45 28.70 0.0M
2022-05-06 29.60 29.60 28.60 29.10 0.0M
2022-05-05 30.30 30.30 29.65 29.85 0.0M
2022-05-04 30.10 30.10 29.25 29.40 0.0M
2022-05-03 30.15 30.25 29.05 29.35 0.0M
2022-04-29 30.00 30.25 29.50 29.75 0.0M
2022-04-28 28.85 29.60 28.85 29.10 0.0M
2022-04-27 29.60 29.60 28.15 28.85 0.0M
2022-04-26 30.60 31.10 29.60 29.90 0.0M
2022-04-25 32.85 33.25 30.60 30.60 0.0M
2022-04-22 33.85 34.20 33.60 33.70 0.0M
2022-04-21 33.95 34.90 33.60 34.35 0.0M
2022-04-20 33.95 33.95 33.25 33.55 0.0M
2022-04-19 35.45 35.45 33.35 33.35 0.0M
2022-04-18 32.65 35.20 32.65 34.50 0.0M
2022-04-15 33.60 33.60 32.50 32.50 0.0M
2022-04-14 33.50 33.55 33.05 33.30 0.0M
2022-04-13 32.85 34.65 32.55 33.50 0.0M
2022-04-12 34.50 34.50 32.20 32.35 0.0M
2022-04-11 33.75 36.35 33.50 34.00 0.0M
2022-04-08 33.40 35.75 32.30 35.50 0.0M
2022-04-07 31.55 33.85 31.45 33.40 0.0M
2022-04-06 30.80 31.20 30.80 31.10 0.0M
2022-04-01 30.80 30.80 30.65 30.80 0.0M
2022-03-31 31.00 31.00 30.60 30.80 0.0M
2022-03-30 31.40 31.40 30.75 30.75 0.0M
2022-03-29 30.85 30.95 30.60 30.95 0.0M
2022-03-28 30.90 30.90 30.65 30.90 0.0M
2022-03-25 31.40 31.40 30.60 30.90 0.0M
2022-03-24 31.50 31.50 30.90 30.90 0.0M
2022-03-23 31.20 31.25 30.85 31.15 0.0M
2022-03-22 31.20 31.20 30.65 30.95 0.0M
2022-03-21 31.20 31.20 30.70 30.90 0.0M
2022-03-18 31.60 31.60 30.85 30.90 0.0M
2022-03-17 30.60 31.60 30.60 31.15 0.0M
2022-03-16 31.25 31.25 30.55 30.55 0.0M
2022-03-15 30.85 31.00 30.30 30.65 0.0M
2022-03-14 30.55 31.25 30.55 30.85 0.0M
2022-03-11 30.85 31.10 30.75 30.75 0.0M
2022-03-10 30.60 31.50 30.60 31.40 0.0M
2022-03-09 30.45 30.60 29.95 30.55 0.0M
2022-03-08 30.65 30.85 29.55 29.80 0.0M
2022-03-07 30.55 31.55 30.00 30.65 0.0M
2022-03-04 31.50 31.70 31.20 31.20 0.0M
2022-03-03 31.70 32.10 31.40 31.70 0.0M
2022-03-02 31.85 31.85 31.00 31.55 0.0M
2022-03-01 31.60 32.15 30.70 32.00 0.0M
2022-02-25 31.90 31.90 30.40 30.45 0.0M
2022-02-24 31.80 32.40 30.60 30.90 0.0M
2022-02-23 30.95 32.05 30.95 31.85 0.0M
2022-02-22 31.80 31.80 30.15 30.95 0.0M
2022-02-21 31.85 31.95 31.55 31.70 0.0M
2022-02-18 31.90 32.10 31.35 31.85 0.0M
2022-02-17 32.00 32.15 31.20 31.95 0.0M
2022-02-16 31.60 32.25 31.40 31.60 0.0M
2022-02-15 33.00 33.00 31.20 31.25 0.0M
2022-02-14 35.85 35.85 34.40 34.60 0.0M
2022-02-11 37.10 37.10 36.25 36.60 0.0M
2022-02-10 37.10 37.70 36.55 36.70 0.0M
2022-02-09 37.35 38.30 37.00 37.50 0.0M
2022-02-08 35.85 37.70 35.85 37.35 0.0M
2022-02-07 36.00 38.25 35.40 36.50 0.0M
2022-01-26 34.00 35.50 33.80 34.80 0.0M
2022-01-25 35.35 35.35 34.00 34.00 0.0M
2022-01-24 35.10 35.50 34.70 35.35 0.0M
2022-01-21 35.85 36.50 35.65 35.80 0.0M
2022-01-20 36.60 36.60 35.80 35.80 0.0M
2022-01-19 35.50 36.70 35.15 36.40 0.0M
2022-01-18 34.95 35.80 34.95 35.75 0.0M
2022-01-17 34.15 35.15 34.15 35.15 0.0M
2022-01-14 35.25 35.30 34.00 34.15 0.0M
2022-01-13 35.05 36.00 34.95 35.20 0.0M
2022-01-12 35.00 35.25 34.60 34.90 0.0M
2022-01-11 37.25 37.25 34.55 34.80 0.0M
2022-01-10 36.80 37.65 36.70 37.20 0.0M
2022-01-07 39.35 39.35 36.60 36.65 0.0M
2022-01-06 39.05 40.40 38.00 38.00 0.0M
2022-01-05 38.00 38.00 37.00 37.40 0.0M
2022-01-04 37.80 37.80 36.80 37.25 0.0M
2022-01-03 38.40 38.50 36.80 36.80 0.0M