鉅明

8928
🏛️ 中国台湾 →
24.85
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 25.00 25.00 24.85 24.85 0.0M
2025-09-25 25.05 25.10 25.00 25.00 0.0M
2025-09-24 25.15 25.15 25.00 25.05 0.0M
2025-09-23 25.10 25.10 24.90 25.05 0.0M
2025-09-22 25.15 25.30 25.00 25.30 0.0M
2025-09-19 25.15 25.30 25.15 25.30 0.0M
2025-09-18 25.00 25.30 25.00 25.30 0.0M
2025-09-17 25.05 25.20 24.90 24.95 0.1M
2025-09-16 25.05 25.05 25.05 25.05 0.0M
2025-09-15 25.20 25.20 25.00 25.15 0.0M
2025-09-12 25.30 25.30 25.10 25.20 0.0M
2025-09-11 25.35 25.40 25.05 25.30 0.0M
2025-09-10 25.40 25.50 25.30 25.40 0.0M
2025-09-09 25.40 25.50 25.40 25.50 0.0M
2025-09-08 25.60 25.75 25.45 25.50 0.0M
2025-09-05 25.60 25.85 25.20 25.60 0.0M
2025-09-04 25.60 25.65 25.55 25.60 0.0M
2025-09-03 25.50 25.80 25.50 25.60 0.0M
2025-09-02 25.70 25.70 25.50 25.50 0.0M
2025-09-01 25.90 25.90 25.65 25.75 0.0M
2025-08-29 25.70 25.95 25.65 25.90 0.0M
2025-08-28 25.80 26.00 25.60 25.75 0.0M
2025-08-27 25.75 25.85 25.75 25.85 0.0M
2025-08-26 25.45 26.05 25.45 25.75 0.0M
2025-08-25 25.80 25.90 25.80 25.90 0.0M
2025-08-22 25.50 25.75 25.45 25.75 0.0M
2025-08-21 25.75 25.75 25.50 25.50 0.0M
2025-08-20 25.70 25.90 25.65 25.70 0.0M
2025-08-19 25.45 25.75 25.45 25.65 0.0M
2025-08-18 25.10 25.60 25.05 25.50 0.1M
2025-08-15 25.20 25.50 25.15 25.20 0.0M
2025-08-14 25.40 25.50 24.85 25.40 0.1M
2025-08-13 24.80 25.00 24.60 25.00 0.1M
2025-08-12 24.80 24.95 24.65 24.75 0.1M
2025-08-11 26.10 26.10 24.80 24.80 0.2M
2025-08-08 26.80 27.10 26.10 26.20 0.2M
2025-08-07 27.95 28.00 27.30 27.40 0.1M
2025-08-06 29.05 29.65 28.90 29.65 0.4M
2025-08-05 29.00 29.00 28.85 28.95 0.1M
2025-08-04 29.10 29.15 29.00 29.15 0.1M
2025-08-01 29.20 29.25 29.00 29.20 0.1M
2025-07-31 29.25 29.25 29.20 29.20 0.0M
2025-07-30 29.20 29.25 29.20 29.25 0.0M
2025-07-29 29.25 29.25 29.15 29.15 0.0M
2025-07-28 29.10 29.20 29.10 29.20 0.0M
2025-07-25 29.15 29.20 29.15 29.15 0.0M
2025-07-24 29.00 29.15 29.00 29.15 0.0M
2025-07-23 28.90 29.10 28.80 29.05 0.0M
2025-07-22 29.15 29.20 28.80 28.85 0.0M
2025-07-21 29.40 29.40 29.10 29.10 0.0M
2025-07-18 29.10 29.15 29.10 29.10 0.0M
2025-07-17 29.05 29.20 29.05 29.15 0.0M
2025-07-16 29.00 29.00 28.90 28.95 0.0M
2025-07-15 29.00 29.05 29.00 29.05 0.0M
2025-07-14 29.15 29.15 29.10 29.10 0.0M
2025-07-11 29.25 29.35 29.20 29.35 0.0M
2025-07-10 29.30 29.50 29.10 29.10 0.0M
2025-07-09 29.05 29.25 29.05 29.25 0.0M
2025-07-08 29.15 29.15 29.00 29.00 0.0M
2025-07-07 29.25 29.25 29.15 29.20 0.0M
2025-07-04 29.30 29.30 29.20 29.25 0.0M
2025-07-03 29.15 29.20 29.10 29.20 0.0M
2025-07-02 29.00 29.15 29.00 29.10 0.0M
2025-07-01 29.00 29.00 28.90 29.00 0.0M
2025-06-30 28.70 28.75 28.70 28.75 0.0M
2025-06-27 28.95 28.95 28.90 28.90 0.0M
2025-06-26 29.05 29.10 28.70 28.95 0.0M
2025-06-25 29.00 29.05 29.00 29.05 0.0M
2025-06-24 29.05 29.05 28.95 29.00 0.0M
2025-06-23 28.75 28.75 28.75 28.75 0.0M
2025-06-20 28.90 28.90 28.80 28.80 0.0M
2025-06-19 29.00 29.00 28.85 28.90 0.0M
2025-06-18 29.15 29.50 29.00 29.05 0.0M
2025-06-17 29.20 29.20 29.15 29.15 0.0M
2025-06-16 29.15 29.15 29.15 29.15 0.0M
2025-06-13 29.45 29.45 29.00 29.40 0.0M
2025-06-12 29.45 29.45 29.25 29.45 0.0M
2025-06-11 29.60 29.60 29.40 29.45 0.0M
2025-06-10 29.40 29.95 29.40 29.65 0.0M
2025-06-09 30.00 30.00 30.00 30.00 0.0M
2025-06-06 29.95 30.15 29.95 30.10 0.0M
2025-06-05 30.10 30.15 30.05 30.05 0.0M
2025-06-04 30.05 30.10 30.05 30.10 0.0M
2025-06-03 29.95 30.25 29.75 30.25 0.0M
2025-06-02 30.70 30.70 29.90 29.95 0.0M
2025-05-29 30.55 30.55 30.50 30.50 0.0M
2025-05-28 30.70 30.75 30.65 30.65 0.0M
2025-05-27 30.65 30.75 30.65 30.75 0.0M
2025-05-26 30.85 30.85 30.80 30.80 0.0M
2025-05-23 30.95 31.00 30.75 30.80 0.0M
2025-05-22 30.75 30.75 30.70 30.75 0.0M
2025-05-21 30.65 31.10 30.65 30.95 0.0M
2025-05-20 30.60 30.95 30.60 30.65 0.0M
2025-05-19 30.95 30.95 30.55 30.60 0.1M
2025-05-16 31.00 31.05 30.80 31.00 0.1M
2025-05-15 30.70 30.85 30.65 30.80 0.0M
2025-05-14 30.45 30.65 30.35 30.65 0.0M
2025-05-13 30.80 31.00 30.60 30.65 0.0M
2025-05-12 30.85 30.85 30.15 30.80 0.1M
2025-05-09 30.80 30.80 30.40 30.55 0.0M
2025-05-08 31.10 31.10 30.00 30.50 0.2M
2025-05-07 29.15 29.30 29.00 29.10 0.0M
2025-05-06 29.50 29.65 29.00 29.20 0.0M
2025-05-05 30.10 30.10 29.20 29.20 0.0M
2025-05-02 29.95 30.20 29.90 30.10 0.1M
2025-04-30 30.45 30.45 29.80 29.95 0.0M
2025-04-29 30.10 30.20 30.00 30.15 0.0M
2025-04-28 30.25 30.25 29.80 29.90 0.0M
2025-04-25 30.05 30.05 29.80 29.80 0.0M
2025-04-24 30.30 30.30 29.90 29.90 0.0M
2025-04-23 29.45 30.25 29.45 30.20 0.0M
2025-04-22 29.50 29.50 29.25 29.45 0.0M
2025-04-21 29.75 29.75 29.00 29.50 0.0M
2025-04-18 30.00 30.00 29.60 29.75 0.0M
2025-04-17 29.75 29.95 29.55 29.75 0.0M
2025-04-16 30.00 30.00 29.50 29.70 0.0M
2025-04-15 29.50 30.15 29.30 30.00 0.0M
2025-04-14 28.55 29.30 28.55 29.25 0.1M
2025-04-11 27.10 28.25 26.90 28.25 0.1M
2025-04-10 27.00 27.70 27.00 27.70 0.1M
2025-04-09 25.65 25.75 25.00 25.20 0.2M
2025-04-08 25.40 26.90 25.15 25.65 0.3M
2025-04-07 27.90 27.90 27.90 27.90 0.0M
2025-04-02 31.25 31.25 31.00 31.00 0.0M
2025-04-01 30.70 31.50 30.70 31.05 0.1M
2025-03-31 31.40 31.40 30.30 30.70 0.1M
2025-03-28 32.20 32.20 31.55 32.15 0.0M
2025-03-27 32.35 32.40 32.25 32.25 0.0M
2025-03-26 32.40 32.45 32.35 32.35 0.0M
2025-03-25 32.50 32.50 32.40 32.40 0.0M
2025-03-24 32.85 32.85 32.50 32.50 0.0M
2025-03-21 33.15 33.15 32.60 32.60 0.0M
2025-03-20 32.80 33.05 32.60 32.75 0.0M
2025-03-19 32.55 32.60 32.50 32.50 0.0M
2025-03-18 32.60 32.65 32.50 32.50 0.0M
2025-03-17 32.50 32.60 32.50 32.60 0.1M
2025-03-14 32.50 32.60 32.45 32.50 0.0M
2025-03-13 33.00 33.10 32.60 32.70 0.0M
2025-03-12 33.05 33.05 33.00 33.00 0.0M
2025-03-11 33.00 33.00 32.65 32.95 0.0M
2025-03-10 33.30 33.35 33.10 33.15 0.0M
2025-03-07 33.30 33.45 33.25 33.25 0.0M
2025-03-06 33.20 33.30 33.20 33.25 0.0M
2025-03-05 33.15 33.30 33.15 33.20 0.0M
2025-03-04 33.30 33.30 33.10 33.15 0.0M
2025-03-03 33.30 33.45 33.25 33.30 0.0M
2025-02-27 34.00 34.00 33.40 33.45 0.0M
2025-02-26 33.90 34.45 33.80 34.10 0.0M
2025-02-25 33.60 34.20 33.60 33.95 0.0M
2025-02-24 33.15 33.60 33.05 33.60 0.0M
2025-02-21 33.10 33.15 33.05 33.15 0.0M
2025-02-20 32.70 33.20 32.70 33.00 0.0M
2025-02-19 32.70 32.80 32.65 32.80 0.0M
2025-02-18 32.85 33.20 32.50 32.70 0.0M
2025-02-17 32.65 32.65 32.55 32.60 0.0M
2025-02-14 32.65 32.65 32.50 32.50 0.0M
2025-02-13 32.75 32.85 32.50 32.60 0.0M
2025-02-12 32.55 32.95 32.55 32.75 0.0M
2025-02-11 32.55 32.75 32.50 32.75 0.0M
2025-02-10 32.70 32.80 32.45 32.50 0.0M
2025-02-07 32.45 32.45 32.00 32.25 0.0M
2025-02-06 31.80 31.95 31.75 31.90 0.0M
2025-02-05 31.30 32.10 31.30 31.70 0.0M
2025-02-04 31.00 31.10 31.00 31.05 0.0M
2025-02-03 31.10 31.50 31.00 31.00 0.0M
2025-01-22 31.15 31.15 31.05 31.10 0.0M
2025-01-21 31.05 31.20 31.05 31.10 0.0M
2025-01-20 31.30 31.30 31.10 31.10 0.0M
2025-01-17 31.15 31.20 31.00 31.05 0.0M
2025-01-16 31.20 31.25 31.20 31.20 0.0M
2025-01-15 31.10 31.30 31.05 31.25 0.0M
2025-01-14 31.40 31.40 31.30 31.30 0.0M
2025-01-13 31.05 31.30 31.05 31.30 0.0M
2025-01-10 32.80 32.80 30.80 31.05 0.2M
2025-01-09 33.35 33.55 33.05 33.05 0.0M
2025-01-08 33.15 33.35 33.15 33.30 0.0M
2025-01-07 33.20 33.20 33.15 33.15 0.0M
2025-01-06 33.10 33.30 33.10 33.25 0.0M
2025-01-03 33.45 33.45 33.25 33.25 0.0M
2025-01-02 33.60 33.60 33.10 33.30 0.0M