联钧

3450
🏛️ 中国台湾 →
272.00
最后更新: 2025-09-30
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
2025-09-30 276.00 284.00 268.50 272.00 31.1M
2025-09-26 271.00 276.00 260.00 270.50 29.1M
2025-09-25 274.00 288.00 273.00 273.00 37.0M
2025-09-24 278.50 281.50 264.00 278.50 40.5M
2025-09-23 263.50 280.00 261.00 278.00 52.0M
2025-09-22 252.50 265.00 243.50 258.50 66.5M
2025-09-19 238.00 248.50 232.00 248.50 25.1M
2025-09-18 220.50 226.00 218.50 226.00 17.4M
2025-09-17 209.00 226.00 207.50 221.00 31.7M
2025-09-16 206.00 210.00 203.50 209.50 8.1M
2025-09-15 205.50 206.00 198.50 205.00 10.7M
2025-09-12 211.50 222.50 205.50 206.00 51.9M
2025-09-11 203.00 206.50 198.00 202.50 9.9M
2025-09-10 203.00 207.00 200.00 200.00 9.1M
2025-09-09 204.00 204.00 197.00 197.50 8.1M
2025-09-08 203.00 206.00 200.00 204.50 6.4M
2025-09-05 198.00 206.00 198.00 201.00 7.3M
2025-09-04 204.00 204.50 196.50 196.50 5.2M
2025-09-03 197.00 202.50 195.50 201.50 5.3M
2025-09-02 200.00 202.00 193.00 196.50 4.7M
2025-09-01 203.50 206.50 195.00 197.50 7.5M
2025-08-29 205.50 210.00 202.50 203.00 9.4M
2025-08-28 209.00 210.00 201.00 202.00 9.7M
2025-08-27 211.00 213.00 207.50 209.00 11.7M
2025-08-26 210.50 212.50 204.50 207.50 15.8M
2025-08-25 193.00 207.00 193.00 207.00 11.9M
2025-08-22 194.00 195.50 188.00 188.50 5.9M
2025-08-21 192.50 198.00 192.00 192.50 6.5M
2025-08-20 203.00 203.00 190.50 191.00 8.1M
2025-08-19 209.00 210.50 203.00 205.00 9.3M
2025-08-18 205.50 211.50 204.00 207.50 14.6M
2025-08-15 206.50 209.00 203.50 206.00 18.8M
2025-08-14 195.00 207.50 194.00 203.00 27.8M
2025-08-13 193.00 203.00 190.50 192.00 13.0M
2025-08-12 187.00 193.00 187.00 190.50 7.7M
2025-08-11 185.50 188.50 184.50 188.00 3.0M
2025-08-08 190.50 193.00 185.50 187.00 7.0M
2025-08-07 189.00 194.00 188.50 189.50 5.5M
2025-08-06 189.50 190.50 187.00 187.50 5.2M
2025-08-05 195.50 197.00 191.00 191.50 4.4M
2025-08-04 195.50 197.00 192.00 193.50 4.4M
2025-08-01 190.00 199.00 187.00 199.00 6.3M
2025-07-31 193.50 201.00 193.50 194.50 8.9M
2025-07-30 198.00 199.00 190.50 192.50 5.7M
2025-07-29 201.50 202.50 196.00 197.00 5.0M
2025-07-28 208.00 208.50 200.00 201.50 7.7M
2025-07-25 205.00 206.50 201.50 205.00 6.7M
2025-07-24 200.00 206.00 198.00 203.50 8.8M
2025-07-23 199.00 201.50 197.00 198.00 4.8M
2025-07-22 207.50 208.50 196.00 197.00 7.6M
2025-07-21 208.50 210.50 205.00 206.50 6.7M
2025-07-18 208.00 210.00 205.00 208.50 7.0M
2025-07-17 211.50 212.50 204.00 205.00 6.9M
2025-07-16 208.00 213.50 206.00 209.00 14.8M
2025-07-15 198.00 206.00 198.00 205.50 7.3M
2025-07-14 203.00 203.50 198.00 198.00 5.0M
2025-07-11 203.50 209.50 202.50 203.50 8.7M
2025-07-10 203.00 206.00 201.00 203.50 9.2M
2025-07-09 196.00 202.50 193.00 202.00 14.7M
2025-07-08 190.00 197.00 189.00 197.00 14.2M
2025-07-07 205.00 206.00 190.50 192.50 15.1M
2025-07-04 211.00 213.50 205.00 205.50 21.7M
2025-07-03 210.50 212.00 206.00 207.00 6.8M
2025-07-02 208.50 209.50 205.00 208.50 8.3M
2025-07-01 210.00 218.00 209.00 209.00 15.1M
2025-06-30 216.00 216.50 208.50 209.00 8.5M
2025-06-27 219.00 220.50 212.00 214.50 11.0M
2025-06-26 214.00 222.50 214.00 216.00 18.9M
2025-06-25 215.00 218.50 209.00 213.00 15.7M
2025-06-24 215.00 220.00 210.50 211.00 15.5M
2025-06-23 211.00 213.50 206.00 209.00 7.9M
2025-06-20 223.00 224.50 212.00 214.50 11.9M
2025-06-19 226.00 230.00 219.00 219.00 16.0M
2025-06-18 230.00 236.00 223.00 223.00 26.6M
2025-06-17 220.00 232.50 219.00 224.00 58.4M
2025-06-16 194.50 216.50 194.50 216.50 29.7M
2025-06-13 200.50 203.50 197.00 197.00 15.2M
2025-06-12 195.00 209.00 193.50 204.50 26.5M
2025-06-11 191.00 199.50 190.50 194.50 28.7M
2025-06-10 182.50 191.50 181.50 189.50 12.5M
2025-06-09 183.00 189.50 179.00 181.50 14.5M
2025-06-06 181.00 183.50 178.00 181.50 9.4M
2025-06-05 183.50 186.00 177.00 181.00 8.9M
2025-06-04 182.50 186.00 181.50 183.50 7.1M
2025-06-03 186.00 187.50 179.50 180.50 9.7M
2025-06-02 188.00 188.50 180.00 184.00 8.2M
2025-05-29 193.50 194.50 190.50 191.00 6.6M
2025-05-28 197.50 198.50 189.50 190.50 10.2M
2025-05-27 200.50 201.00 192.50 193.50 8.3M
2025-05-26 202.00 204.00 197.00 200.50 7.4M
2025-05-23 203.50 209.00 200.00 200.50 11.0M
2025-05-22 205.50 207.50 200.00 201.00 9.6M
2025-05-21 207.50 210.00 206.50 210.00 6.0M
2025-05-20 211.50 215.50 205.50 206.00 11.8M
2025-05-19 213.50 214.00 207.50 207.50 8.1M
2025-05-16 217.50 217.50 211.50 213.50 12.1M
2025-05-15 217.00 219.00 211.00 217.50 17.7M
2025-05-14 214.50 219.50 212.00 214.50 27.3M
2025-05-13 217.00 220.00 206.00 208.50 24.2M
2025-05-12 206.50 217.50 206.50 209.00 35.4M
2025-05-09 188.50 204.50 188.50 204.50 37.5M
2025-05-08 196.00 196.50 186.00 186.00 28.6M
2025-05-07 206.00 206.50 197.00 203.50 19.1M
2025-05-06 196.00 206.00 194.50 205.00 13.8M
2025-05-05 212.00 213.50 191.00 198.00 20.3M
2025-05-02 212.00 216.00 208.50 209.50 17.0M
2025-04-30 211.00 214.50 205.00 205.50 18.6M
2025-04-29 206.00 210.00 201.50 210.00 17.2M
2025-04-28 198.00 210.00 197.50 204.00 23.1M
2025-04-25 199.50 202.00 194.00 195.50 22.9M
2025-04-24 193.00 193.00 187.00 192.00 19.1M
2025-04-23 191.00 194.50 187.00 192.50 28.9M
2025-04-22 179.50 197.50 178.00 181.00 42.9M
2025-04-21 194.00 196.50 180.00 182.00 19.0M
2025-04-18 198.00 198.00 191.00 196.50 14.2M
2025-04-17 199.50 199.50 191.00 195.50 17.6M
2025-04-16 207.00 212.50 199.50 199.50 35.7M
2025-04-15 191.50 206.50 190.50 206.50 20.8M
2025-04-14 198.00 210.00 187.00 188.00 31.1M
2025-04-11 169.50 192.50 169.50 192.50 16.8M
2025-04-10 188.00 188.00 184.50 188.00 5.6M
2025-04-09 171.00 171.00 171.00 171.00 0.7M
2025-04-08 190.00 190.00 190.00 190.00 1.1M
2025-04-07 211.00 211.00 211.00 211.00 0.2M
2025-04-02 234.50 236.00 227.00 234.00 13.0M
2025-04-01 238.00 239.50 225.00 232.50 19.9M
2025-03-31 231.50 242.00 230.00 235.00 16.6M
2025-03-28 268.00 269.50 247.00 248.00 11.6M
2025-03-27 267.00 272.00 264.00 268.50 5.4M
2025-03-26 280.00 283.00 271.50 272.00 8.3M
2025-03-25 277.00 286.50 274.50 277.00 12.1M
2025-03-24 285.00 292.00 270.50 270.50 15.7M
2025-03-21 280.00 282.00 272.00 281.50 16.4M
2025-03-20 276.00 283.00 275.50 278.00 20.1M
2025-03-19 278.00 280.00 268.50 271.50 15.4M
2025-03-18 275.00 279.00 271.50 273.00 16.0M
2025-03-17 277.00 283.00 273.50 274.00 25.7M
2025-03-14 262.50 269.00 256.50 268.50 21.9M
2025-03-13 269.00 272.50 257.00 258.50 30.3M
2025-03-12 254.50 272.50 254.50 266.00 26.5M
2025-03-11 246.00 250.00 240.50 248.00 19.9M
2025-03-10 270.00 271.50 245.00 256.00 27.3M
2025-03-07 269.00 277.50 265.00 265.00 14.8M
2025-03-06 275.00 278.00 268.50 270.00 19.5M
2025-03-05 267.00 280.00 264.00 274.50 20.0M
2025-03-04 259.00 271.50 254.00 265.00 17.5M
2025-03-03 266.00 269.50 257.00 263.50 18.3M
2025-02-27 288.50 292.50 267.00 272.50 29.1M
2025-02-26 287.50 294.00 283.50 285.00 11.5M
2025-02-25 295.00 297.50 287.50 288.50 12.0M
2025-02-24 290.00 299.50 286.00 299.50 14.0M
2025-02-21 290.00 301.50 281.00 297.00 28.5M
2025-02-20 301.00 303.00 284.00 291.00 19.6M
2025-02-19 293.00 304.50 288.50 301.50 17.4M
2025-02-18 300.00 302.50 289.00 292.50 19.1M
2025-02-17 303.50 309.00 293.50 298.50 18.0M
2025-02-14 315.00 318.50 297.00 300.50 21.0M
2025-02-13 318.50 320.50 308.50 310.00 18.9M
2025-02-12 345.00 350.00 308.00 315.00 44.6M
2025-02-11 313.00 338.50 312.00 338.50 37.3M
2025-02-10 302.50 314.00 295.00 308.00 25.5M
2025-02-07 301.00 313.00 295.50 304.00 30.5M
2025-02-06 290.00 302.50 290.00 297.50 18.9M
2025-02-05 288.00 292.00 285.00 285.00 16.6M
2025-02-04 303.00 310.00 272.50 280.50 35.7M
2025-02-03 301.50 312.00 301.50 301.50 11.8M
2025-01-22 337.50 347.50 334.00 334.50 32.7M
2025-01-21 325.00 339.50 324.00 333.50 37.7M
2025-01-20 313.00 328.50 309.50 324.00 30.0M
2025-01-17 317.50 326.50 306.00 313.00 43.9M
2025-01-16 298.00 317.50 295.50 317.50 39.7M
2025-01-15 295.00 307.50 285.00 289.00 33.2M
2025-01-14 287.50 295.00 285.00 289.00 21.5M
2025-01-13 312.00 312.00 283.50 285.00 34.3M
2025-01-10 314.00 330.50 312.00 314.50 36.9M
2025-01-09 310.00 327.50 307.00 312.00 45.0M
2025-01-08 284.50 316.00 284.50 312.50 40.3M
2025-01-07 281.00 291.00 280.50 290.00 24.4M
2025-01-06 285.00 285.50 275.00 276.50 18.7M
2025-01-03 279.00 290.00 276.50 283.50 27.9M
2025-01-02 284.50 287.50 273.50 274.00 18.7M