叙丰

3485
🏛️ 中国台湾 →
78.50
最后更新: 2025-10-07
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 37.00 37.00 36.80 36.80 0.0M
2021-12-29 36.00 36.50 35.85 36.10 0.0M
2021-12-27 36.50 36.50 36.35 36.35 0.0M
2021-12-24 36.55 36.55 36.00 36.15 0.0M
2021-12-23 37.00 37.00 36.00 36.00 0.0M
2021-12-22 36.10 36.50 36.05 36.35 0.1M
2021-12-21 37.15 37.85 37.00 37.85 0.0M
2021-12-17 37.80 37.80 37.80 37.80 0.0M
2021-12-15 36.05 37.80 36.05 36.65 0.0M
2021-12-09 36.05 36.05 36.05 36.05 0.0M
2021-12-08 36.50 36.50 36.50 36.50 0.0M
2021-12-07 36.05 36.05 36.05 36.05 0.0M
2021-12-06 36.05 36.50 36.05 36.50 0.0M
2021-12-02 36.05 36.05 36.05 36.05 0.0M
2021-12-01 36.05 36.50 36.05 36.50 0.0M
2021-11-25 36.05 36.75 36.05 36.60 0.0M
2021-11-24 36.25 36.50 36.25 36.50 0.0M
2021-11-23 36.05 36.50 36.05 36.50 0.0M
2021-11-22 36.70 36.70 36.50 36.50 0.0M
2021-11-19 37.00 37.00 36.20 37.00 0.0M
2021-11-17 36.05 36.50 36.00 36.30 0.0M
2021-11-16 36.05 36.60 36.05 36.05 0.0M
2021-11-12 36.65 36.65 36.50 36.65 0.0M
2021-11-11 37.15 37.15 36.45 36.50 0.0M
2021-11-05 37.05 37.05 36.85 36.90 0.0M
2021-11-04 36.85 36.85 36.85 36.85 0.0M
2021-11-03 36.85 37.00 36.85 37.00 0.0M
2021-11-01 36.85 37.00 36.85 37.00 0.0M
2021-10-29 36.85 36.85 36.85 36.85 0.0M
2021-10-27 37.05 37.10 36.85 36.95 0.0M
2021-10-26 37.90 37.90 37.20 37.20 0.0M
2021-10-22 38.00 38.00 38.00 38.00 0.0M
2021-10-18 37.20 37.20 37.20 37.20 0.0M
2021-10-15 38.15 38.15 37.15 37.50 0.0M
2021-10-14 37.15 37.30 37.15 37.30 0.0M
2021-10-13 37.20 37.30 37.15 37.30 0.0M
2021-10-12 37.05 37.20 37.05 37.20 0.0M
2021-10-08 37.65 37.65 37.50 37.50 0.0M
2021-10-06 37.05 37.20 37.05 37.20 0.0M
2021-10-05 37.05 37.20 37.05 37.20 0.0M
2021-10-04 37.05 37.20 37.05 37.20 0.0M
2021-10-01 37.00 37.20 37.00 37.05 0.0M
2021-09-30 37.00 37.20 36.90 37.20 0.0M
2021-09-29 37.00 37.00 37.00 37.00 0.0M
2021-09-28 37.15 37.30 37.00 37.05 0.0M
2021-09-27 37.20 37.20 37.20 37.20 0.0M
2021-09-24 37.85 37.85 37.20 37.85 0.0M
2021-09-23 37.25 37.25 37.20 37.20 0.0M
2021-09-17 38.00 38.20 37.70 37.85 0.0M
2021-09-16 38.20 38.20 38.00 38.00 0.0M
2021-09-15 39.20 39.35 38.25 38.25 0.0M
2021-09-14 39.00 39.15 38.35 38.85 0.1M
2021-09-13 39.55 39.55 37.85 37.85 0.0M
2021-09-10 39.70 40.00 39.50 39.75 0.0M
2021-09-09 39.70 40.05 39.70 39.95 0.0M
2021-09-08 39.90 40.00 39.50 40.00 0.0M
2021-09-07 38.15 40.20 38.10 38.40 0.1M
2021-09-03 37.55 38.00 37.50 38.00 0.0M
2021-09-02 37.80 37.95 37.80 37.95 0.0M
2021-09-01 36.10 36.80 36.10 36.80 0.0M
2021-08-30 35.50 35.80 35.45 35.50 0.0M
2021-08-27 35.50 35.50 35.50 35.50 0.0M
2021-08-25 37.30 37.30 37.00 37.00 0.0M
2021-08-23 37.35 38.95 37.20 37.40 0.0M
2021-08-20 37.50 37.55 37.40 37.40 0.0M
2021-08-18 37.35 37.35 37.35 37.35 0.0M
2021-08-17 38.00 38.00 37.35 37.60 0.0M
2021-08-16 37.40 37.80 37.15 37.65 0.0M
2021-08-13 37.70 37.85 37.50 37.70 0.0M
2021-08-12 37.85 38.15 37.70 38.15 0.0M
2021-08-11 37.90 38.30 37.85 38.00 0.0M
2021-08-10 39.10 39.10 38.50 38.50 0.0M
2021-08-09 37.85 37.85 37.85 37.85 0.0M
2021-08-06 37.50 37.50 37.50 37.50 0.0M
2021-08-05 38.40 38.65 38.20 38.50 0.0M
2021-08-04 38.20 38.20 38.20 38.20 0.0M
2021-08-03 37.40 37.70 37.35 37.50 0.0M
2021-07-30 38.15 38.15 38.00 38.10 0.0M
2021-07-29 38.00 38.00 38.00 38.00 0.0M
2021-07-28 37.80 37.80 37.50 37.50 0.0M
2021-07-27 37.65 37.95 37.65 37.80 0.0M
2021-07-26 37.80 37.80 37.50 37.65 0.0M
2021-07-23 37.65 37.80 37.65 37.80 0.0M
2021-07-22 37.60 37.60 37.60 37.60 0.0M
2021-07-21 37.85 37.85 36.05 36.50 0.0M
2021-07-20 37.90 37.90 37.85 37.85 0.0M
2021-07-19 38.05 38.20 37.85 38.20 0.0M
2021-07-16 37.85 38.15 37.80 38.05 0.1M
2021-07-15 37.85 38.05 37.85 37.90 0.0M
2021-07-14 37.90 38.00 37.80 37.95 0.1M
2021-07-13 38.05 38.20 37.85 37.95 0.1M
2021-07-12 38.30 38.70 37.40 38.50 0.1M
2021-07-09 38.35 38.65 38.35 38.50 0.0M
2021-07-08 38.40 38.60 38.30 38.60 0.0M
2021-07-07 38.40 38.40 38.40 38.40 0.0M
2021-07-06 38.60 38.90 38.30 38.45 0.1M
2021-07-05 38.35 38.65 38.20 38.65 0.1M
2021-07-02 38.35 38.50 38.35 38.35 0.0M
2021-07-01 38.00 38.80 37.60 38.45 0.0M
2021-06-29 38.80 39.00 37.60 38.90 0.1M
2021-06-28 38.95 38.95 38.50 38.95 0.0M
2021-06-25 39.10 39.10 38.75 38.75 0.1M
2021-06-24 39.05 39.10 38.50 38.65 0.0M
2021-06-22 38.40 38.40 38.35 38.35 0.0M
2021-06-21 39.20 39.35 37.60 39.20 0.0M
2021-06-18 39.35 39.50 38.85 39.40 0.1M
2021-06-17 38.85 39.95 38.85 39.90 0.0M
2021-06-16 38.80 39.15 38.80 38.85 0.0M
2021-06-15 39.70 39.70 38.85 39.10 0.0M
2021-06-11 38.85 39.00 38.80 39.00 0.0M
2021-06-10 39.30 40.50 38.85 39.00 0.0M
2021-06-09 38.70 38.85 38.65 38.85 0.0M
2021-06-08 38.75 38.85 38.50 38.70 0.1M
2021-06-07 38.05 38.95 37.90 38.70 0.1M
2021-06-04 38.70 38.70 37.90 38.70 0.0M
2021-06-03 38.75 39.00 38.75 38.85 0.0M
2021-06-02 38.60 39.10 38.20 38.80 0.1M
2021-06-01 38.25 38.90 38.25 38.90 0.0M
2021-05-31 36.45 39.95 36.45 38.50 0.2M
2021-05-28 34.05 36.55 34.05 36.45 0.1M
2021-05-27 33.85 34.80 33.30 34.10 0.0M
2021-05-26 33.40 33.60 33.35 33.50 0.0M
2021-05-25 33.30 33.45 33.00 33.45 0.1M
2021-05-24 32.65 33.00 32.35 33.00 0.0M
2021-05-21 32.40 33.25 32.30 32.80 0.0M
2021-05-20 32.40 32.40 31.00 32.30 0.0M
2021-05-19 33.00 33.00 31.40 32.05 0.1M
2021-05-18 27.60 32.45 27.60 32.30 0.1M
2021-05-17 28.00 28.10 26.35 27.60 0.1M
2021-05-14 28.50 29.00 27.40 28.00 0.1M
2021-05-13 26.80 28.50 25.20 28.50 0.1M
2021-05-12 31.50 31.50 26.10 26.80 0.2M
2021-05-11 33.20 33.25 30.50 30.50 0.2M
2021-05-10 33.60 33.70 33.15 33.20 0.0M
2021-05-07 33.55 34.00 33.35 33.55 0.0M
2021-05-06 33.00 34.60 33.00 33.40 0.1M
2021-05-05 32.90 33.50 31.50 33.50 0.2M
2021-05-04 33.85 34.15 31.85 32.95 0.1M
2021-05-03 35.75 35.80 33.95 33.95 0.2M
2021-04-29 38.35 38.35 34.70 35.80 0.3M
2021-04-28 31.90 38.35 30.40 38.35 0.3M
2021-04-27 33.50 36.15 30.90 32.35 0.4M
2021-04-26 49.30 49.30 32.00 33.50 0.9M
2021-04-23 51.00 51.50 49.15 50.50 0.2M
2021-04-22 45.65 52.60 45.65 51.10 0.4M
2021-04-21 46.15 46.15 45.15 45.65 0.1M
2021-04-20 43.95 46.10 43.80 45.55 0.1M
2021-04-19 43.70 43.95 42.00 43.95 0.0M
2021-04-16 43.65 43.65 43.65 43.65 0.0M
2021-04-15 43.70 43.70 42.00 43.65 0.0M
2021-04-14 43.50 43.95 42.35 43.95 0.1M
2021-04-13 44.00 44.00 43.00 43.60 0.0M
2021-04-12 41.85 43.10 41.65 42.35 0.1M
2021-04-09 43.70 44.20 43.20 43.20 0.1M
2021-04-08 42.00 44.00 42.00 43.65 0.1M
2021-04-07 40.90 41.65 40.50 41.00 0.0M
2021-04-06 40.10 40.30 40.05 40.30 0.0M
2021-04-01 40.05 40.65 40.05 40.35 0.1M
2021-03-31 40.15 40.30 40.00 40.25 0.0M
2021-03-30 40.05 40.15 39.80 39.90 0.0M
2021-03-29 40.00 40.85 40.00 40.75 0.1M
2021-03-26 39.15 40.60 38.80 40.15 0.1M
2021-03-25 39.15 39.15 38.35 38.50 0.0M
2021-03-24 38.45 39.50 38.45 39.15 0.0M
2021-03-23 38.50 38.50 38.15 38.40 0.0M
2021-03-22 39.10 39.10 39.10 39.10 0.0M
2021-03-19 38.20 38.40 37.55 38.35 0.0M
2021-03-18 38.00 38.50 38.00 38.50 0.0M
2021-03-17 38.65 38.80 37.80 37.90 0.1M
2021-03-16 38.90 38.90 38.90 38.90 0.0M
2021-03-15 38.45 39.00 38.45 39.00 0.0M
2021-03-12 38.50 38.80 38.00 38.50 0.0M
2021-03-11 38.70 38.70 38.70 38.70 0.0M
2021-03-10 38.70 39.05 38.45 39.05 0.0M
2021-03-09 39.85 39.85 39.85 39.85 0.0M
2021-03-08 39.10 39.10 38.25 38.80 0.0M
2021-03-05 39.35 39.40 39.35 39.40 0.0M
2021-03-02 39.65 39.65 39.00 39.15 0.0M
2021-02-26 40.05 40.20 39.35 39.70 0.1M
2021-02-25 39.00 41.00 39.00 40.80 0.1M
2021-02-24 38.15 38.35 38.10 38.10 0.0M
2021-02-23 38.15 38.70 37.95 38.15 0.0M
2021-02-22 37.80 38.00 37.80 38.00 0.0M
2021-02-19 37.40 38.05 37.40 38.05 0.0M
2021-02-18 37.00 37.20 36.85 37.05 0.1M
2021-02-17 37.70 37.80 36.45 36.60 0.1M
2021-02-05 38.25 38.35 37.15 37.35 0.1M
2021-02-04 38.55 38.75 38.25 38.25 0.0M
2021-02-03 39.90 39.90 37.60 38.10 0.1M
2021-02-02 40.45 40.45 39.20 39.45 0.0M
2021-02-01 42.00 42.00 40.05 40.10 0.0M
2021-01-29 41.55 42.80 40.95 41.00 0.2M
2021-01-28 39.50 41.10 39.00 41.10 0.1M
2021-01-27 39.00 39.50 38.95 39.15 0.0M
2021-01-26 39.40 39.50 39.10 39.35 0.1M
2021-01-25 39.00 39.60 38.80 39.30 0.0M
2021-01-22 37.70 39.75 37.65 39.75 0.1M
2021-01-21 37.50 37.75 37.35 37.75 0.0M
2021-01-20 37.75 38.50 37.40 37.60 0.1M
2021-01-19 38.35 38.45 37.70 38.00 0.1M
2021-01-18 38.50 38.65 38.35 38.40 0.0M
2021-01-15 39.15 39.15 38.65 38.80 0.1M
2021-01-14 37.40 39.40 37.30 39.15 0.2M
2021-01-13 35.95 37.45 35.95 37.40 0.1M
2021-01-12 36.15 37.50 35.65 36.10 0.1M
2021-01-11 35.60 36.30 35.35 36.10 0.1M
2021-01-08 35.10 35.60 35.00 35.10 0.1M
2021-01-06 34.80 35.10 34.40 35.10 0.0M
2021-01-05 34.85 34.85 34.10 34.80 0.0M
2021-01-04 34.50 35.10 34.45 35.10 0.1M