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
2025-10-07 79.70 80.00 78.50 78.50 0.0M
2025-10-03 81.00 81.00 78.40 80.00 0.0M
2025-10-02 77.50 81.20 77.50 81.20 0.0M
2025-10-01 78.30 78.70 77.10 77.10 0.0M
2025-09-30 77.00 77.30 76.70 77.20 0.0M
2025-09-26 75.90 76.90 74.20 74.20 0.0M
2025-09-25 76.30 76.80 76.10 76.20 0.1M
2025-09-24 76.20 77.60 76.20 76.20 0.0M
2025-09-23 76.70 77.90 76.10 76.10 0.0M
2025-09-22 75.40 77.50 75.20 77.40 0.0M
2025-09-19 76.00 76.80 76.00 76.50 0.0M
2025-09-18 76.00 76.80 75.30 75.80 0.0M
2025-09-17 75.20 77.00 75.00 77.00 0.1M
2025-09-16 75.70 76.30 75.10 75.50 0.1M
2025-09-15 75.40 75.70 73.80 75.40 0.1M
2025-09-12 73.00 73.90 72.20 73.90 0.0M
2025-09-11 72.50 73.00 70.10 72.90 0.0M
2025-09-10 75.90 75.90 70.50 73.60 0.0M
2025-09-09 73.10 75.90 72.30 74.00 0.0M
2025-09-08 75.90 75.90 73.00 73.80 0.0M
2025-09-05 75.00 75.90 73.10 75.90 0.0M
2025-09-04 77.40 77.40 73.80 75.30 0.0M
2025-09-03 77.40 77.50 76.20 76.80 0.0M
2025-09-02 78.40 78.80 75.70 77.40 0.1M
2025-09-01 78.80 79.90 76.00 78.40 0.1M
2025-08-29 75.70 79.50 75.70 79.40 0.0M
2025-08-28 76.40 79.30 75.50 79.30 0.1M
2025-08-27 79.90 79.90 73.50 76.40 0.1M
2025-08-26 77.50 80.50 73.70 79.90 0.1M
2025-08-25 68.00 77.50 67.70 76.50 0.2M
2025-08-22 66.50 67.50 65.10 67.50 0.0M
2025-08-21 67.30 69.80 66.50 67.90 0.1M
2025-08-20 66.00 66.00 64.70 64.70 0.0M
2025-08-19 65.50 65.80 65.50 65.80 0.0M
2025-08-18 65.50 66.00 65.20 65.80 0.0M
2025-08-15 65.00 66.40 64.50 65.50 0.0M
2025-08-14 65.00 66.30 64.50 65.20 0.0M
2025-08-13 66.00 67.30 65.70 65.70 0.0M
2025-08-12 64.60 66.00 63.70 65.80 0.0M
2025-08-11 66.00 66.00 65.60 65.60 0.0M
2025-08-08 64.60 66.00 64.60 66.00 0.0M
2025-08-07 65.90 67.40 65.90 67.40 0.0M
2025-08-06 64.70 67.70 64.70 66.50 0.0M
2025-08-05 65.20 67.70 65.20 67.70 0.0M
2025-08-04 64.70 66.90 64.50 65.20 0.0M
2025-08-01 66.30 66.70 65.70 65.70 0.0M
2025-07-31 66.30 66.30 66.00 66.30 0.0M
2025-07-30 66.00 66.00 65.00 65.00 0.0M
2025-07-29 63.30 65.00 63.30 65.00 0.0M
2025-07-28 66.00 66.00 63.30 63.50 0.0M
2025-07-25 64.30 64.30 62.80 63.00 0.1M
2025-07-24 63.50 65.70 62.80 65.70 0.0M
2025-07-23 64.50 65.30 63.50 64.80 0.0M
2025-07-22 65.00 65.90 63.80 65.90 0.0M
2025-07-21 66.60 66.60 66.60 66.60 0.0M
2025-07-18 65.70 66.80 65.70 66.00 0.0M
2025-07-17 65.70 68.10 63.90 65.70 0.1M
2025-07-16 68.80 68.80 67.00 67.50 0.0M
2025-07-15 66.00 68.80 66.00 68.80 0.0M
2025-07-14 65.80 67.50 65.80 66.50 0.0M
2025-07-11 65.70 68.80 65.70 67.00 0.0M
2025-07-10 67.00 68.80 65.70 66.80 0.0M
2025-07-09 68.90 71.90 68.90 71.40 0.0M
2025-07-08 68.80 71.10 68.80 71.10 0.0M
2025-07-07 71.90 72.00 68.90 71.00 0.0M
2025-07-04 70.20 72.00 70.00 71.90 0.0M
2025-07-03 70.00 71.00 69.00 71.00 0.0M
2025-07-02 71.00 71.00 69.10 69.90 0.0M
2025-07-01 72.00 72.00 70.00 71.00 0.0M
2025-06-30 72.00 72.10 70.00 70.30 0.0M
2025-06-27 70.00 72.00 70.00 72.00 0.0M
2025-06-26 69.30 72.00 69.10 72.00 0.0M
2025-06-25 72.50 72.50 69.00 72.00 0.1M
2025-06-24 69.30 72.50 69.30 72.50 0.0M
2025-06-23 66.10 72.50 66.10 72.50 0.0M
2025-06-20 69.30 69.40 68.20 69.30 0.0M
2025-06-19 67.00 69.40 66.20 69.30 0.0M
2025-06-18 67.00 67.00 66.50 66.50 0.0M
2025-06-17 67.10 67.10 66.10 66.50 0.0M
2025-06-16 66.70 67.10 66.50 67.10 0.0M
2025-06-13 66.00 66.70 66.00 66.70 0.0M
2025-06-12 65.00 65.50 64.50 64.70 0.0M
2025-06-11 64.80 66.00 64.80 65.00 0.0M
2025-06-10 65.00 65.00 65.00 65.00 0.0M
2025-06-09 66.00 66.00 65.30 65.30 0.0M
2025-06-06 65.00 66.20 65.00 65.00 0.0M
2025-06-04 65.60 66.50 64.90 66.50 0.0M
2025-06-03 66.30 66.70 65.00 66.70 0.0M
2025-06-02 64.00 66.70 64.00 65.50 0.0M
2025-05-29 66.80 66.80 64.00 66.10 0.0M
2025-05-28 66.50 66.70 64.20 66.70 0.0M
2025-05-27 67.00 67.10 65.00 66.50 0.0M
2025-05-26 65.00 67.00 64.00 67.00 0.0M
2025-05-23 67.00 67.00 66.00 67.00 0.0M
2025-05-22 65.00 67.10 64.00 67.00 0.0M
2025-05-21 67.00 67.10 66.70 67.10 0.0M
2025-05-20 66.00 67.00 64.80 67.00 0.0M
2025-05-19 67.00 67.00 67.00 67.00 0.0M
2025-05-16 66.00 67.00 64.10 67.00 0.0M
2025-05-15 64.20 66.00 64.00 66.00 0.0M
2025-05-14 66.10 66.10 65.00 66.00 0.0M
2025-05-13 66.80 66.80 65.00 66.00 0.0M
2025-05-12 66.30 67.20 65.10 67.20 0.0M
2025-05-09 65.80 66.10 65.80 66.10 0.0M
2025-05-08 66.00 66.00 65.10 65.50 0.0M
2025-05-07 65.70 66.20 65.00 65.80 0.0M
2025-05-06 61.80 65.60 61.80 65.60 0.0M
2025-05-05 64.20 64.20 62.80 63.10 0.0M
2025-05-02 64.00 66.30 64.00 64.50 0.0M
2025-04-30 64.30 64.50 64.10 64.50 0.0M
2025-04-29 66.20 66.20 65.20 65.30 0.0M
2025-04-28 63.90 63.90 63.20 63.70 0.0M
2025-04-25 63.80 65.00 63.30 63.90 0.0M
2025-04-24 64.00 64.00 63.10 63.80 0.0M
2025-04-23 63.80 65.00 63.80 65.00 0.0M
2025-04-22 64.30 64.60 64.00 64.40 0.0M
2025-04-21 64.50 65.20 64.20 64.60 0.1M
2025-04-18 62.80 67.20 62.80 65.20 0.1M
2025-04-17 63.30 63.30 62.10 63.00 0.0M
2025-04-16 63.40 63.60 61.80 63.00 0.0M
2025-04-15 61.90 64.00 61.90 64.00 0.0M
2025-04-14 61.80 63.10 61.80 62.40 0.0M
2025-04-11 62.80 63.50 61.80 62.60 0.0M
2025-04-10 60.00 65.00 60.00 64.10 0.0M
2025-04-09 63.00 64.20 58.80 59.00 0.1M
2025-04-08 61.00 63.50 61.00 63.00 0.1M
2025-04-07 68.90 68.90 61.20 62.00 0.2M
2025-04-02 72.80 72.80 71.10 72.80 0.0M
2025-04-01 69.70 73.00 69.70 73.00 0.0M
2025-03-31 74.30 75.70 69.20 72.20 0.0M
2025-03-28 75.30 78.30 74.10 75.80 0.1M
2025-03-27 74.30 75.10 73.50 74.90 0.1M
2025-03-26 74.80 74.80 73.50 74.30 0.0M
2025-03-25 73.20 74.50 73.20 74.30 0.0M
2025-03-24 74.30 76.80 72.50 73.80 0.1M
2025-03-21 71.80 75.70 70.80 73.50 0.1M
2025-03-20 70.50 72.00 70.20 71.70 0.0M
2025-03-19 70.50 70.50 70.00 70.50 0.0M
2025-03-18 69.00 70.50 69.00 70.50 0.0M
2025-03-17 70.00 70.30 69.00 69.80 0.1M
2025-03-14 68.20 70.00 68.20 70.00 0.0M
2025-03-13 70.00 70.00 68.80 69.90 0.0M
2025-03-12 70.00 70.00 68.70 69.90 0.0M
2025-03-11 69.00 70.00 68.80 70.00 0.0M
2025-03-10 70.40 70.40 69.10 70.30 0.0M
2025-03-07 70.30 70.40 69.70 70.40 0.0M
2025-03-06 70.30 70.40 69.90 69.90 0.0M
2025-03-05 70.00 70.30 70.00 70.30 0.0M
2025-03-04 69.50 70.00 69.20 70.00 0.0M
2025-03-03 69.20 69.50 69.00 69.50 0.0M
2025-02-27 70.10 70.10 69.20 69.20 0.0M
2025-02-26 69.40 69.70 69.20 69.60 0.0M
2025-02-25 69.80 70.00 69.50 69.50 0.0M
2025-02-24 70.20 71.00 69.40 70.80 0.0M
2025-02-21 70.40 71.00 69.10 71.00 0.0M
2025-02-20 70.30 70.40 69.80 70.40 0.0M
2025-02-19 69.90 70.30 68.40 70.00 0.0M
2025-02-18 69.80 69.90 68.70 69.90 0.0M
2025-02-17 70.00 70.00 68.60 69.70 0.0M
2025-02-14 69.00 69.90 68.70 69.90 0.0M
2025-02-13 70.50 70.50 68.70 70.00 0.0M
2025-02-12 70.40 70.40 69.80 70.40 0.0M
2025-02-11 70.30 70.80 70.00 70.30 0.0M
2025-02-10 71.40 71.40 69.70 70.30 0.0M
2025-02-07 71.30 71.30 69.80 71.30 0.0M
2025-02-06 69.70 71.90 69.70 71.10 0.0M
2025-02-05 71.90 71.90 70.00 71.90 0.0M
2025-02-04 70.00 71.90 70.00 71.90 0.0M
2025-02-03 69.00 70.30 69.00 70.20 0.0M
2025-01-22 68.70 70.00 68.70 69.90 0.0M
2025-01-21 68.70 70.00 68.70 69.50 0.1M
2025-01-20 69.30 69.90 68.60 69.10 0.0M
2025-01-17 69.60 69.80 68.70 69.50 0.0M
2025-01-16 70.90 70.90 68.80 69.90 0.1M
2025-01-15 68.60 70.90 68.00 70.90 0.2M
2025-01-14 67.20 68.80 65.60 68.80 0.0M
2025-01-13 67.80 70.80 64.60 67.20 0.0M
2025-01-10 70.10 70.90 68.90 70.90 0.0M
2025-01-09 70.00 71.00 70.00 71.00 0.0M
2025-01-08 70.60 70.90 70.20 70.90 0.0M
2025-01-07 70.30 70.60 70.00 70.30 0.0M
2025-01-06 70.50 70.70 67.90 70.70 0.0M
2025-01-03 70.30 70.30 68.90 70.30 0.0M
2025-01-02 70.00 70.30 69.20 70.30 0.0M