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
2023-12-29 50.20 50.20 49.80 49.80 0.0M
2023-12-28 49.80 50.20 49.80 50.20 0.0M
2023-12-27 49.80 49.95 49.80 49.95 0.0M
2023-12-26 49.95 49.95 49.80 49.80 0.0M
2023-12-25 49.50 49.80 49.50 49.80 0.0M
2023-12-22 49.30 51.20 49.30 51.20 0.0M
2023-12-21 49.75 49.75 48.50 49.50 0.0M
2023-12-20 49.75 49.75 49.50 49.50 0.0M
2023-12-19 47.85 48.15 47.85 48.15 0.0M
2023-12-18 49.75 49.75 49.50 49.70 0.0M
2023-12-15 49.20 49.70 49.20 49.70 0.0M
2023-12-14 49.20 49.75 49.20 49.50 0.0M
2023-12-13 49.20 49.70 49.20 49.70 0.0M
2023-12-12 49.15 49.85 49.15 49.75 0.0M
2023-12-11 50.00 50.00 49.15 49.15 0.0M
2023-12-08 49.15 49.95 49.15 49.95 0.0M
2023-12-07 49.25 50.20 49.15 49.30 0.0M
2023-12-06 49.40 49.90 48.35 49.90 0.0M
2023-12-05 49.35 49.35 49.00 49.35 0.0M
2023-12-04 49.25 49.30 47.85 49.25 0.0M
2023-12-01 47.85 49.25 47.85 49.25 0.0M
2023-11-30 48.80 48.80 48.80 48.80 0.0M
2023-11-29 47.85 49.45 47.85 48.85 0.0M
2023-11-28 47.95 49.95 47.85 49.95 0.0M
2023-11-27 47.95 47.95 45.95 47.95 0.0M
2023-11-24 47.95 47.95 45.95 47.95 0.0M
2023-11-23 46.95 47.95 45.80 47.95 0.0M
2023-11-22 46.95 46.95 46.95 46.95 0.0M
2023-11-21 45.35 46.65 45.35 46.65 0.0M
2023-11-20 47.00 47.00 44.95 47.00 0.0M
2023-11-17 45.00 47.00 45.00 47.00 0.0M
2023-11-16 46.65 46.90 45.50 46.90 0.0M
2023-11-15 45.15 46.75 45.15 46.65 0.0M
2023-11-14 45.55 45.65 45.00 45.15 0.1M
2023-11-13 47.00 47.00 45.50 46.60 0.1M
2023-11-10 45.85 47.00 45.50 47.00 0.0M
2023-11-09 47.00 47.10 46.70 47.10 0.0M
2023-11-08 47.15 47.15 47.15 47.15 0.0M
2023-11-07 47.15 47.15 46.70 47.15 0.0M
2023-11-06 47.00 47.15 46.85 47.10 0.0M
2023-11-03 48.00 48.00 46.60 47.00 0.0M
2023-11-02 48.00 48.00 47.50 48.00 0.0M
2023-11-01 48.05 48.05 47.70 47.70 0.0M
2023-10-31 46.65 48.00 46.65 47.90 0.0M
2023-10-30 48.50 48.50 48.50 48.50 0.0M
2023-10-27 46.65 48.50 46.50 48.50 0.0M
2023-10-26 48.00 48.00 48.00 48.00 0.0M
2023-10-25 46.65 48.15 46.65 48.00 0.0M
2023-10-24 48.20 48.20 46.80 48.15 0.0M
2023-10-23 47.80 48.10 46.85 48.10 0.0M
2023-10-20 47.65 48.15 47.65 48.15 0.0M
2023-10-19 47.65 47.65 47.00 47.30 0.0M
2023-10-18 48.00 48.15 46.50 48.00 0.0M
2023-10-17 48.00 48.00 48.00 48.00 0.0M
2023-10-16 48.70 48.70 46.30 47.95 0.1M
2023-10-13 48.60 48.60 47.00 48.50 0.0M
2023-10-12 48.60 48.60 46.85 48.60 0.0M
2023-10-11 47.85 49.20 47.35 49.15 0.0M
2023-10-06 47.90 48.70 46.85 48.70 0.0M
2023-10-05 49.00 50.00 47.90 48.15 0.0M
2023-10-04 48.05 49.00 48.00 49.00 0.0M
2023-10-03 49.45 49.45 48.05 48.75 0.0M
2023-10-02 50.20 51.00 48.75 49.50 0.1M
2023-09-28 50.20 50.20 49.35 50.10 0.0M
2023-09-27 49.35 50.20 49.35 49.50 0.0M
2023-09-26 50.90 50.90 50.90 50.90 0.0M
2023-09-25 51.00 51.00 50.00 50.90 0.0M
2023-09-22 51.10 51.90 49.35 51.00 0.0M
2023-09-21 51.20 51.20 49.30 51.00 0.0M
2023-09-20 51.20 51.20 49.10 51.20 0.0M
2023-09-19 51.20 51.20 49.50 51.20 0.0M
2023-09-18 51.10 51.20 49.80 51.20 0.0M
2023-09-15 51.50 51.50 49.15 51.00 0.0M
2023-09-14 51.20 51.50 49.15 51.50 0.0M
2023-09-13 51.50 51.60 49.05 51.60 0.0M
2023-09-12 51.60 51.60 49.80 51.20 0.0M
2023-09-11 52.10 52.10 50.80 51.50 0.0M
2023-09-08 52.10 52.10 51.40 51.70 0.0M
2023-09-07 51.60 52.00 51.40 52.00 0.0M
2023-09-06 52.20 52.30 51.80 52.30 0.0M
2023-09-05 52.20 52.50 51.30 52.20 0.0M
2023-09-04 52.60 52.60 51.30 52.20 0.0M
2023-09-01 52.00 52.60 51.50 52.60 0.0M
2023-08-31 51.40 52.70 51.20 52.60 0.0M
2023-08-30 53.00 53.00 51.30 52.00 0.1M
2023-08-29 52.20 53.00 51.60 53.00 0.0M
2023-08-28 52.00 53.20 51.10 52.20 0.1M
2023-08-25 52.30 53.20 51.80 53.20 0.1M
2023-08-24 53.20 53.40 51.80 53.20 0.0M
2023-08-23 52.70 53.70 51.80 53.20 0.0M
2023-08-22 51.90 54.00 51.80 52.70 0.0M
2023-08-21 52.70 52.70 51.30 51.90 0.0M
2023-08-18 52.00 54.00 51.80 52.70 0.0M
2023-08-17 53.20 53.20 52.00 53.10 0.1M
2023-08-16 53.70 53.70 52.30 53.20 0.0M
2023-08-15 52.20 53.70 52.20 53.70 0.0M
2023-08-14 54.00 54.60 51.80 52.20 0.0M
2023-08-11 51.60 54.10 51.30 53.70 0.0M
2023-08-10 52.00 52.00 51.00 51.50 0.0M
2023-08-09 54.00 54.00 52.00 52.50 0.0M
2023-08-08 52.30 54.00 52.30 54.00 0.0M
2023-08-07 52.20 52.80 52.20 52.80 0.0M
2023-08-04 53.30 53.50 51.80 52.00 0.0M
2023-08-02 52.90 53.40 51.80 53.30 0.0M
2023-08-01 51.30 52.90 51.30 52.90 0.0M
2023-07-31 52.70 53.20 51.00 52.30 0.0M
2023-07-28 54.50 54.50 50.60 53.20 0.1M
2023-07-27 56.80 58.90 56.80 57.20 0.2M
2023-07-26 57.20 57.50 56.90 57.00 0.2M
2023-07-25 57.00 57.40 56.60 57.20 0.1M
2023-07-24 57.00 57.00 56.00 56.50 0.1M
2023-07-21 56.40 57.00 53.50 55.80 0.1M
2023-07-20 56.40 57.20 55.90 56.50 0.1M
2023-07-19 56.60 57.00 55.00 55.00 0.0M
2023-07-18 57.80 57.80 55.20 56.20 0.0M
2023-07-17 57.00 57.20 55.00 57.20 0.0M
2023-07-14 55.20 57.00 54.80 57.00 0.2M
2023-07-13 55.00 55.30 54.80 55.20 0.0M
2023-07-12 57.00 57.00 55.00 56.00 0.0M
2023-07-11 55.20 57.80 55.00 56.20 0.1M
2023-07-10 54.30 55.20 52.30 55.00 0.1M
2023-07-07 56.00 56.00 53.80 55.70 0.0M
2023-07-06 55.70 56.00 54.00 54.50 0.1M
2023-07-05 55.70 56.00 53.50 55.70 0.0M
2023-07-04 55.50 56.30 54.70 56.20 0.0M
2023-07-03 53.70 53.70 53.00 53.70 0.0M
2023-06-30 53.70 53.70 52.80 53.40 0.0M
2023-06-29 54.20 54.60 53.50 53.70 0.0M
2023-06-28 55.00 55.00 53.80 54.20 0.0M
2023-06-27 54.00 54.20 52.10 54.20 0.0M
2023-06-26 54.00 54.20 53.80 54.00 0.0M
2023-06-21 54.20 54.60 53.80 54.20 0.1M
2023-06-20 54.20 54.20 51.60 54.20 0.0M
2023-06-19 54.20 54.20 51.70 53.40 0.0M
2023-06-16 52.20 54.20 51.50 54.20 0.0M
2023-06-15 51.80 52.20 51.50 52.10 0.0M
2023-06-14 53.60 53.60 51.20 51.80 0.1M
2023-06-13 51.20 53.60 51.20 53.60 0.0M
2023-06-12 51.30 54.00 51.20 53.70 0.1M
2023-06-09 51.30 54.00 51.30 53.90 0.0M
2023-06-08 55.60 55.60 51.30 54.00 0.0M
2023-06-07 53.40 55.60 53.10 55.00 0.0M
2023-06-06 53.40 53.40 51.20 53.40 0.0M
2023-06-05 52.00 53.40 51.00 53.40 0.0M
2023-06-02 51.50 52.00 51.00 52.00 0.0M
2023-06-01 51.40 51.50 50.80 51.50 0.0M
2023-05-31 51.30 51.40 50.50 51.40 0.0M
2023-05-30 51.00 52.00 50.80 51.30 0.0M
2023-05-29 52.10 53.00 51.00 51.30 0.0M
2023-05-26 52.40 52.40 51.00 51.20 0.0M
2023-05-25 54.00 54.00 52.00 52.40 0.0M
2023-05-24 54.50 54.70 52.20 52.20 0.0M
2023-05-23 53.30 54.70 53.10 54.70 0.0M
2023-05-22 54.60 54.60 53.50 53.50 0.0M
2023-05-19 54.00 54.60 53.70 54.60 0.0M
2023-05-18 53.10 53.20 51.00 52.90 0.1M
2023-05-17 52.00 53.00 51.90 52.10 0.0M
2023-05-16 52.30 52.30 51.00 52.30 0.0M
2023-05-15 54.00 54.00 51.50 52.00 0.0M
2023-05-12 52.30 54.40 52.00 52.00 0.0M
2023-05-11 55.20 55.20 50.80 52.20 0.2M
2023-05-10 58.10 58.30 55.00 56.10 0.1M
2023-05-09 58.50 58.50 57.80 58.00 0.1M
2023-05-08 59.90 59.90 57.10 58.20 0.1M
2023-05-05 59.10 60.20 58.40 58.80 0.1M
2023-05-04 58.40 59.10 58.00 59.00 0.1M
2023-05-03 58.30 58.90 58.00 58.90 0.0M
2023-05-02 58.70 59.60 58.00 58.70 0.1M
2023-04-28 60.00 60.00 57.10 59.70 0.1M
2023-04-27 55.90 58.20 55.80 58.20 0.0M
2023-04-26 57.90 57.90 55.10 57.80 0.0M
2023-04-25 57.80 57.90 57.00 57.70 0.0M
2023-04-24 57.00 58.20 57.00 57.80 0.0M
2023-04-21 58.80 59.00 57.10 58.00 0.0M
2023-04-20 59.20 60.10 58.10 60.10 0.1M
2023-04-19 60.00 60.00 58.30 58.30 0.0M
2023-04-18 58.80 60.10 58.80 59.80 0.1M
2023-04-17 60.50 60.50 58.30 59.00 0.1M
2023-04-14 60.00 60.00 58.50 60.00 0.0M
2023-04-13 57.90 59.00 57.20 58.00 0.1M
2023-04-12 60.00 62.50 57.00 58.60 0.2M
2023-04-11 53.00 62.10 53.00 59.50 0.4M
2023-04-10 51.00 53.10 50.60 53.00 0.1M
2023-04-07 50.90 51.00 50.20 50.70 0.1M
2023-04-06 51.20 51.90 48.65 50.90 0.0M
2023-03-31 50.30 51.20 50.00 51.20 0.1M
2023-03-30 50.30 50.30 49.35 50.00 0.0M
2023-03-29 50.20 50.30 48.00 50.30 0.0M
2023-03-28 50.90 50.90 50.00 50.20 0.0M
2023-03-27 51.00 51.00 48.90 51.00 0.0M
2023-03-24 51.20 51.20 49.00 51.00 0.0M
2023-03-23 51.00 51.40 50.50 51.00 0.0M
2023-03-22 51.00 51.00 49.60 51.00 0.0M
2023-03-21 51.00 51.00 49.00 51.00 0.0M
2023-03-20 49.00 50.00 49.00 50.00 0.0M
2023-03-17 51.00 51.00 51.00 51.00 0.0M
2023-03-16 50.90 51.00 49.00 51.00 0.0M
2023-03-15 50.10 52.00 50.10 50.90 0.1M
2023-03-14 50.30 50.30 49.55 49.80 0.1M
2023-03-13 50.00 51.40 47.30 50.30 0.1M
2023-03-10 45.80 52.20 45.60 50.50 0.1M
2023-03-09 48.15 48.15 47.50 47.50 0.0M
2023-03-08 48.00 48.15 45.85 48.15 0.0M
2023-03-07 46.45 48.85 46.30 48.00 0.1M
2023-03-06 45.20 46.50 44.35 45.40 0.1M
2023-03-03 44.15 45.25 43.00 45.00 0.1M
2023-03-02 43.30 44.15 43.30 44.15 0.0M
2023-03-01 43.15 44.15 43.00 44.15 0.0M
2023-02-24 43.15 43.15 43.15 43.15 0.0M
2023-02-23 42.30 43.10 42.00 42.90 0.0M
2023-02-22 42.10 43.10 42.10 43.10 0.0M
2023-02-21 41.15 42.15 41.00 41.95 0.1M
2023-02-20 40.80 41.15 40.00 41.00 0.0M
2023-02-17 40.35 41.00 40.00 40.00 0.0M
2023-02-16 41.20 42.00 41.00 41.00 0.0M
2023-02-15 41.00 41.25 41.00 41.00 0.0M
2023-02-14 40.35 42.00 40.20 41.00 0.0M
2023-02-13 41.15 41.15 40.20 41.05 0.0M
2023-02-10 42.25 42.25 40.85 42.00 0.0M
2023-02-09 40.05 42.00 40.05 42.00 0.0M
2023-02-08 42.00 42.00 42.00 42.00 0.0M
2023-02-07 40.85 42.00 40.00 40.25 0.0M
2023-02-06 40.20 41.00 40.20 41.00 0.0M
2023-02-03 40.50 41.00 40.25 40.50 0.0M
2023-02-02 40.35 42.10 40.00 42.10 0.0M
2023-02-01 41.80 41.80 41.80 41.80 0.0M
2023-01-30 41.90 41.90 40.65 41.85 0.0M
2023-01-17 41.00 41.85 41.00 41.85 0.0M
2023-01-16 41.85 41.85 41.85 41.85 0.0M
2023-01-13 40.65 40.65 40.65 40.65 0.0M
2023-01-12 41.85 41.85 41.85 41.85 0.0M
2023-01-11 39.90 40.50 39.90 40.50 0.0M
2023-01-10 40.00 40.30 40.00 40.25 0.0M
2023-01-09 40.00 41.85 40.00 40.85 0.0M
2023-01-05 40.65 41.85 40.35 41.85 0.0M
2023-01-04 40.05 40.65 40.00 40.65 0.0M
2023-01-03 40.35 42.00 40.00 42.00 0.0M