力旺

3529
🏛️ 中国台湾 →
2,030.00
最后更新: 2025-10-01
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 2,490.00 2,500.00 2,425.00 2,450.00 0.0M
2023-12-28 2,485.00 2,545.00 2,425.00 2,475.00 0.0M
2023-12-27 2,560.00 2,580.00 2,455.00 2,475.00 0.0M
2023-12-26 2,500.00 2,580.00 2,500.00 2,550.00 0.0M
2023-12-25 2,465.00 2,520.00 2,465.00 2,495.00 0.0M
2023-12-22 2,375.00 2,460.00 2,375.00 2,460.00 0.0M
2023-12-21 2,330.00 2,420.00 2,300.00 2,390.00 0.0M
2023-12-20 2,410.00 2,420.00 2,355.00 2,375.00 0.0M
2023-12-19 2,465.00 2,480.00 2,330.00 2,355.00 0.0M
2023-12-18 2,505.00 2,515.00 2,430.00 2,465.00 0.0M
2023-12-15 2,525.00 2,600.00 2,485.00 2,495.00 0.0M
2023-12-14 2,655.00 2,680.00 2,455.00 2,490.00 0.0M
2023-12-13 2,570.00 2,640.00 2,550.00 2,625.00 0.0M
2023-12-12 2,570.00 2,625.00 2,560.00 2,570.00 0.0M
2023-12-11 2,470.00 2,600.00 2,470.00 2,550.00 0.0M
2023-12-08 2,470.00 2,495.00 2,450.00 2,460.00 0.0M
2023-12-07 2,425.00 2,445.00 2,395.00 2,410.00 0.0M
2023-12-06 2,470.00 2,495.00 2,415.00 2,425.00 0.0M
2023-12-05 2,405.00 2,465.00 2,405.00 2,455.00 0.0M
2023-12-04 2,470.00 2,470.00 2,420.00 2,440.00 0.0M
2023-12-01 2,480.00 2,515.00 2,395.00 2,425.00 0.0M
2023-11-30 2,585.00 2,640.00 2,500.00 2,515.00 0.0M
2023-11-29 2,550.00 2,590.00 2,530.00 2,580.00 0.0M
2023-11-28 2,415.00 2,550.00 2,390.00 2,550.00 0.0M
2023-11-27 2,395.00 2,445.00 2,365.00 2,385.00 0.0M
2023-11-24 2,415.00 2,435.00 2,370.00 2,385.00 0.0M
2023-11-23 2,470.00 2,470.00 2,400.00 2,405.00 0.0M
2023-11-22 2,395.00 2,450.00 2,385.00 2,445.00 0.0M
2023-11-21 2,430.00 2,455.00 2,395.00 2,410.00 0.0M
2023-11-20 2,475.00 2,495.00 2,405.00 2,415.00 0.0M
2023-11-17 2,500.00 2,500.00 2,430.00 2,475.00 0.0M
2023-11-16 2,475.00 2,500.00 2,420.00 2,500.00 0.0M
2023-11-15 2,495.00 2,505.00 2,450.00 2,455.00 0.0M
2023-11-14 2,410.00 2,435.00 2,365.00 2,405.00 0.0M
2023-11-13 2,360.00 2,470.00 2,360.00 2,400.00 0.0M
2023-11-10 2,285.00 2,370.00 2,265.00 2,300.00 0.0M
2023-11-09 2,240.00 2,350.00 2,175.00 2,325.00 0.0M
2023-11-08 2,190.00 2,210.00 2,145.00 2,200.00 0.0M
2023-11-07 2,190.00 2,240.00 2,165.00 2,180.00 0.0M
2023-11-06 2,160.00 2,185.00 2,130.00 2,165.00 0.0M
2023-11-03 2,145.00 2,160.00 2,110.00 2,120.00 0.0M
2023-11-02 2,160.00 2,185.00 2,090.00 2,115.00 0.0M
2023-11-01 2,050.00 2,105.00 2,030.00 2,090.00 0.0M
2023-10-31 2,100.00 2,120.00 2,005.00 2,015.00 0.0M
2023-10-30 2,165.00 2,185.00 2,110.00 2,145.00 0.0M
2023-10-27 2,160.00 2,190.00 2,125.00 2,130.00 0.0M
2023-10-26 2,240.00 2,270.00 2,110.00 2,120.00 0.0M
2023-10-25 2,285.00 2,370.00 2,280.00 2,315.00 0.0M
2023-10-24 2,265.00 2,265.00 2,190.00 2,260.00 0.0M
2023-10-23 2,285.00 2,300.00 2,190.00 2,220.00 0.0M
2023-10-20 2,355.00 2,395.00 2,280.00 2,300.00 0.0M
2023-10-19 2,270.00 2,385.00 2,260.00 2,360.00 0.0M
2023-10-18 2,310.00 2,335.00 2,210.00 2,295.00 0.0M
2023-10-17 2,305.00 2,380.00 2,280.00 2,285.00 0.0M
2023-10-16 2,295.00 2,300.00 2,190.00 2,250.00 0.0M
2023-10-13 2,300.00 2,325.00 2,235.00 2,305.00 0.0M
2023-10-12 2,240.00 2,310.00 2,215.00 2,310.00 0.0M
2023-10-11 2,200.00 2,260.00 2,180.00 2,240.00 0.0M
2023-10-06 2,180.00 2,190.00 2,080.00 2,160.00 0.0M
2023-10-05 2,165.00 2,190.00 2,110.00 2,140.00 0.0M
2023-10-04 2,100.00 2,150.00 2,080.00 2,150.00 0.0M
2023-10-03 2,095.00 2,285.00 2,095.00 2,150.00 0.0M
2023-10-02 2,055.00 2,120.00 2,040.00 2,105.00 0.0M
2023-09-28 2,005.00 2,095.00 2,000.00 2,015.00 0.0M
2023-09-27 1,995.00 2,070.00 1,960.00 1,980.00 0.0M
2023-09-26 2,090.00 2,105.00 2,020.00 2,025.00 0.0M
2023-09-25 2,145.00 2,195.00 2,105.00 2,115.00 0.0M
2023-09-22 1,940.00 2,165.00 1,940.00 2,165.00 0.0M
2023-09-21 2,070.00 2,080.00 1,960.00 1,970.00 0.0M
2023-09-20 2,155.00 2,175.00 2,080.00 2,120.00 0.0M
2023-09-19 2,200.00 2,260.00 2,150.00 2,155.00 0.0M
2023-09-18 2,115.00 2,210.00 2,110.00 2,185.00 0.0M
2023-09-15 2,205.00 2,225.00 2,100.00 2,125.00 0.0M
2023-09-14 2,060.00 2,200.00 2,060.00 2,195.00 0.0M
2023-09-13 1,880.00 2,060.00 1,880.00 2,060.00 0.0M
2023-09-12 1,850.00 1,910.00 1,835.00 1,875.00 0.0M
2023-09-11 1,845.00 1,845.00 1,810.00 1,820.00 0.0M
2023-09-08 1,875.00 1,880.00 1,830.00 1,835.00 0.0M
2023-09-07 1,900.00 1,900.00 1,850.00 1,885.00 0.0M
2023-09-06 1,900.00 1,940.00 1,895.00 1,900.00 0.0M
2023-09-05 1,855.00 1,900.00 1,855.00 1,895.00 0.0M
2023-09-04 1,890.00 1,915.00 1,840.00 1,855.00 0.0M
2023-09-01 1,830.00 1,920.00 1,830.00 1,880.00 0.0M
2023-08-31 1,790.00 1,815.00 1,750.00 1,815.00 0.0M
2023-08-30 1,805.00 1,845.00 1,780.00 1,790.00 0.0M
2023-08-29 1,800.00 1,805.00 1,730.00 1,790.00 0.0M
2023-08-28 1,770.00 1,795.00 1,730.00 1,775.00 0.0M
2023-08-25 1,750.00 1,785.00 1,745.00 1,755.00 0.0M
2023-08-24 1,760.00 1,820.00 1,750.00 1,795.00 0.0M
2023-08-23 1,740.00 1,755.00 1,695.00 1,710.00 0.0M
2023-08-22 1,780.00 1,780.00 1,725.00 1,740.00 0.0M
2023-08-21 1,830.00 1,845.00 1,715.00 1,735.00 0.0M
2023-08-18 1,790.00 1,840.00 1,790.00 1,820.00 0.0M
2023-08-17 1,745.00 1,845.00 1,745.00 1,810.00 0.0M
2023-08-16 1,795.00 1,825.00 1,760.00 1,770.00 0.0M
2023-08-15 1,860.00 1,885.00 1,760.00 1,830.00 0.0M
2023-08-14 1,945.00 1,945.00 1,815.00 1,825.00 0.0M
2023-08-11 1,880.00 1,965.00 1,880.00 1,945.00 0.0M
2023-08-10 1,835.00 1,915.00 1,780.00 1,845.00 0.0M
2023-08-09 1,740.00 1,880.00 1,720.00 1,820.00 0.0M
2023-08-08 1,730.00 1,810.00 1,730.00 1,740.00 0.0M
2023-08-07 1,740.00 1,760.00 1,695.00 1,730.00 0.0M
2023-08-04 1,745.00 1,760.00 1,685.00 1,730.00 0.0M
2023-08-02 1,840.00 1,855.00 1,710.00 1,745.00 0.0M
2023-08-01 1,855.00 1,890.00 1,805.00 1,835.00 0.0M
2023-07-31 1,935.00 1,935.00 1,835.00 1,855.00 0.0M
2023-07-28 1,915.00 1,920.00 1,875.00 1,905.00 0.0M
2023-07-27 1,880.00 1,925.00 1,875.00 1,905.00 0.0M
2023-07-26 1,930.00 1,935.00 1,870.00 1,870.00 0.0M
2023-07-25 1,980.00 1,990.00 1,900.00 1,900.00 0.0M
2023-07-24 2,035.00 2,035.00 1,945.00 1,965.00 0.0M
2023-07-21 2,010.00 2,070.00 1,980.00 2,040.00 0.0M
2023-07-20 2,090.00 2,090.00 1,995.00 2,080.00 0.0M
2023-07-19 2,130.00 2,160.00 2,050.00 2,050.00 0.0M
2023-07-18 2,155.00 2,190.00 2,110.00 2,130.00 0.0M
2023-07-17 2,235.00 2,245.00 2,140.00 2,140.00 0.0M
2023-07-14 2,160.00 2,265.00 2,130.00 2,235.00 0.0M
2023-07-13 2,140.00 2,215.00 2,090.00 2,110.00 0.0M
2023-07-12 2,035.00 2,100.00 2,010.00 2,075.00 0.0M
2023-07-11 2,135.00 2,145.00 2,040.00 2,045.00 0.0M
2023-07-10 2,095.00 2,140.00 2,085.00 2,095.00 0.0M
2023-07-07 2,145.00 2,145.00 2,075.00 2,095.00 0.0M
2023-07-06 2,155.00 2,235.00 2,155.00 2,180.00 0.0M
2023-07-05 2,235.00 2,235.00 2,120.00 2,215.00 0.0M
2023-07-04 2,250.00 2,295.00 2,245.00 2,260.00 0.0M
2023-07-03 2,255.00 2,285.00 2,235.00 2,245.00 0.0M
2023-06-30 2,170.00 2,235.00 2,150.00 2,210.00 0.0M
2023-06-29 2,110.00 2,230.00 2,105.00 2,165.00 0.0M
2023-06-28 2,135.00 2,165.00 2,095.00 2,095.00 0.0M
2023-06-27 2,160.00 2,175.00 2,100.00 2,100.00 0.0M
2023-06-26 2,200.00 2,235.00 2,175.00 2,180.00 0.0M
2023-06-21 2,295.00 2,295.00 2,215.00 2,240.00 0.0M
2023-06-20 2,290.00 2,300.00 2,250.00 2,285.00 0.0M
2023-06-19 2,245.00 2,305.00 2,230.00 2,290.00 0.0M
2023-06-16 2,330.00 2,340.00 2,270.00 2,290.00 0.0M
2023-06-15 2,340.00 2,355.00 2,275.00 2,325.00 0.0M
2023-06-14 2,345.00 2,345.00 2,280.00 2,300.00 0.0M
2023-06-13 2,265.00 2,375.00 2,265.00 2,365.00 0.0M
2023-06-12 2,180.00 2,270.00 2,150.00 2,200.00 0.0M
2023-06-09 2,030.00 2,200.00 2,020.00 2,175.00 0.0M
2023-06-08 1,965.00 2,030.00 1,965.00 2,005.00 0.0M
2023-06-07 1,925.00 2,055.00 1,910.00 1,985.00 0.0M
2023-06-06 1,915.00 1,940.00 1,870.00 1,930.00 0.0M
2023-06-05 1,925.00 1,940.00 1,890.00 1,915.00 0.0M
2023-06-02 1,895.00 1,930.00 1,880.00 1,920.00 0.0M
2023-06-01 1,840.00 1,895.00 1,820.00 1,880.00 0.0M
2023-05-31 1,950.00 1,950.00 1,820.00 1,840.00 0.0M
2023-05-30 1,930.00 1,960.00 1,890.00 1,930.00 0.0M
2023-05-29 1,900.00 2,000.00 1,880.00 1,930.00 0.0M
2023-05-26 1,865.00 1,925.00 1,845.00 1,855.00 0.0M
2023-05-25 1,865.00 1,905.00 1,815.00 1,825.00 0.0M
2023-05-24 1,910.00 1,920.00 1,800.00 1,835.00 0.0M
2023-05-23 1,885.00 1,915.00 1,885.00 1,905.00 0.0M
2023-05-22 1,940.00 1,950.00 1,885.00 1,885.00 0.0M
2023-05-19 1,870.00 1,965.00 1,870.00 1,940.00 0.0M
2023-05-18 1,840.00 1,855.00 1,805.00 1,845.00 0.0M
2023-05-17 1,800.00 1,815.00 1,790.00 1,800.00 0.0M
2023-05-16 1,865.00 1,875.00 1,800.00 1,800.00 0.0M
2023-05-15 1,805.00 1,850.00 1,785.00 1,840.00 0.0M
2023-05-12 1,795.00 1,830.00 1,785.00 1,805.00 0.0M
2023-05-11 1,865.00 1,875.00 1,800.00 1,805.00 0.0M
2023-05-10 1,840.00 1,860.00 1,815.00 1,855.00 0.0M
2023-05-09 1,875.00 1,890.00 1,810.00 1,845.00 0.0M
2023-05-08 1,940.00 1,960.00 1,875.00 1,875.00 0.0M
2023-05-05 1,870.00 1,910.00 1,850.00 1,895.00 0.0M
2023-05-04 1,890.00 1,920.00 1,850.00 1,860.00 0.0M
2023-05-03 1,855.00 1,905.00 1,855.00 1,890.00 0.0M
2023-05-02 1,850.00 1,895.00 1,810.00 1,880.00 0.0M
2023-04-28 1,840.00 1,865.00 1,805.00 1,825.00 0.0M
2023-04-27 1,765.00 1,850.00 1,750.00 1,795.00 0.0M
2023-04-26 1,700.00 1,780.00 1,700.00 1,730.00 0.0M
2023-04-25 1,945.00 1,950.00 1,790.00 1,815.00 0.0M
2023-04-24 1,920.00 1,960.00 1,885.00 1,940.00 0.0M
2023-04-21 2,010.00 2,025.00 1,910.00 1,920.00 0.0M
2023-04-20 2,050.00 2,050.00 2,000.00 2,010.00 0.0M
2023-04-19 2,010.00 2,075.00 2,010.00 2,030.00 0.0M
2023-04-18 2,095.00 2,125.00 2,025.00 2,035.00 0.0M
2023-04-17 2,030.00 2,085.00 2,020.00 2,085.00 0.0M
2023-04-14 2,065.00 2,080.00 2,040.00 2,045.00 0.0M
2023-04-13 2,040.00 2,065.00 2,000.00 2,040.00 0.0M
2023-04-12 2,035.00 2,085.00 2,010.00 2,040.00 0.0M
2023-04-11 1,985.00 2,045.00 1,955.00 2,035.00 0.0M
2023-04-10 1,875.00 1,950.00 1,875.00 1,930.00 0.0M
2023-04-07 1,855.00 1,885.00 1,825.00 1,845.00 0.0M
2023-04-06 1,885.00 1,885.00 1,820.00 1,840.00 0.0M
2023-03-31 1,850.00 1,905.00 1,825.00 1,860.00 0.0M
2023-03-30 1,880.00 1,900.00 1,840.00 1,840.00 0.0M
2023-03-29 1,990.00 2,000.00 1,835.00 1,860.00 0.0M
2023-03-28 2,000.00 2,020.00 1,965.00 1,970.00 0.0M
2023-03-27 1,970.00 2,020.00 1,960.00 2,015.00 0.0M
2023-03-24 2,015.00 2,030.00 1,960.00 1,960.00 0.0M
2023-03-23 1,975.00 2,005.00 1,950.00 2,000.00 0.0M
2023-03-22 1,970.00 1,985.00 1,955.00 1,975.00 0.0M
2023-03-21 2,030.00 2,055.00 1,945.00 1,950.00 0.0M
2023-03-20 1,985.00 2,010.00 1,985.00 1,985.00 0.0M
2023-03-17 1,965.00 2,015.00 1,960.00 1,980.00 0.0M
2023-03-16 1,920.00 1,950.00 1,890.00 1,900.00 0.0M
2023-03-15 1,920.00 2,000.00 1,920.00 1,930.00 0.0M
2023-03-14 1,930.00 1,945.00 1,885.00 1,885.00 0.0M
2023-03-13 1,925.00 1,950.00 1,890.00 1,950.00 0.0M
2023-03-10 1,940.00 1,975.00 1,920.00 1,935.00 0.0M
2023-03-09 1,965.00 2,015.00 1,965.00 1,980.00 0.0M
2023-03-08 1,945.00 1,990.00 1,940.00 1,970.00 0.0M
2023-03-07 1,920.00 1,985.00 1,885.00 1,965.00 0.0M
2023-03-06 2,010.00 2,025.00 1,920.00 1,935.00 0.0M
2023-03-03 1,965.00 2,075.00 1,910.00 1,975.00 0.0M
2023-03-02 1,960.00 1,975.00 1,915.00 1,950.00 0.0M
2023-03-01 1,850.00 1,955.00 1,830.00 1,950.00 0.0M
2023-02-24 1,785.00 1,890.00 1,775.00 1,870.00 0.0M
2023-02-23 1,675.00 1,795.00 1,670.00 1,765.00 0.0M
2023-02-22 1,690.00 1,695.00 1,645.00 1,645.00 0.0M
2023-02-21 1,705.00 1,735.00 1,705.00 1,715.00 0.0M
2023-02-20 1,605.00 1,705.00 1,605.00 1,680.00 0.0M
2023-02-17 1,620.00 1,630.00 1,595.00 1,600.00 0.0M
2023-02-16 1,625.00 1,660.00 1,610.00 1,625.00 0.0M
2023-02-15 1,600.00 1,630.00 1,565.00 1,610.00 0.0M
2023-02-14 1,650.00 1,660.00 1,610.00 1,615.00 0.0M
2023-02-13 1,655.00 1,685.00 1,620.00 1,625.00 0.0M
2023-02-10 1,640.00 1,680.00 1,585.00 1,670.00 0.0M
2023-02-09 1,685.00 1,735.00 1,655.00 1,655.00 0.0M
2023-02-08 1,710.00 1,755.00 1,660.00 1,715.00 0.0M
2023-02-07 1,700.00 1,715.00 1,685.00 1,700.00 0.0M
2023-02-06 1,680.00 1,750.00 1,655.00 1,740.00 0.0M
2023-02-03 1,715.00 1,740.00 1,695.00 1,705.00 0.0M
2023-02-02 1,640.00 1,730.00 1,640.00 1,725.00 0.0M
2023-02-01 1,630.00 1,640.00 1,610.00 1,630.00 0.0M
2023-01-31 1,600.00 1,630.00 1,590.00 1,620.00 0.0M
2023-01-30 1,575.00 1,635.00 1,560.00 1,615.00 0.0M
2023-01-17 1,510.00 1,525.00 1,485.00 1,500.00 0.0M
2023-01-16 1,525.00 1,545.00 1,505.00 1,510.00 0.0M
2023-01-13 1,500.00 1,530.00 1,500.00 1,515.00 0.0M
2023-01-12 1,495.00 1,500.00 1,465.00 1,465.00 0.0M
2023-01-11 1,515.00 1,525.00 1,475.00 1,480.00 0.0M
2023-01-10 1,505.00 1,515.00 1,480.00 1,505.00 0.0M
2023-01-09 1,480.00 1,500.00 1,465.00 1,495.00 0.0M
2023-01-06 1,395.00 1,445.00 1,395.00 1,440.00 0.0M
2023-01-05 1,420.00 1,440.00 1,405.00 1,405.00 0.0M
2023-01-04 1,365.00 1,410.00 1,360.00 1,405.00 0.0M
2023-01-03 1,320.00 1,395.00 1,320.00 1,395.00 0.0M