皇鼎建设

5533
🏛️ 中国台湾 →
14.85
最后更新: 2025-09-26
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
2025-09-26 14.95 14.95 14.75 14.85 0.2M
2025-09-25 14.95 14.95 14.90 14.95 0.2M
2025-09-24 14.95 15.00 14.90 14.95 0.1M
2025-09-23 15.00 15.00 14.80 14.95 0.3M
2025-09-22 15.10 15.15 15.00 15.00 0.7M
2025-09-19 15.80 15.80 14.90 14.90 1.0M
2025-09-18 15.75 15.85 15.70 15.80 0.1M
2025-09-17 15.80 15.85 15.75 15.75 0.1M
2025-09-16 15.75 15.90 15.70 15.80 0.3M
2025-09-15 15.95 15.95 15.75 15.80 0.2M
2025-09-12 15.90 16.00 15.85 15.95 0.1M
2025-09-11 16.10 16.10 15.85 15.90 0.1M
2025-09-10 16.25 16.25 16.00 16.05 0.3M
2025-09-09 16.35 16.35 16.25 16.25 0.1M
2025-09-08 16.55 16.55 16.35 16.35 0.1M
2025-09-05 16.75 16.80 16.55 16.55 0.1M
2025-09-04 16.00 16.90 16.00 16.80 0.4M
2025-09-03 15.95 16.05 15.90 16.00 0.1M
2025-09-02 15.95 16.00 15.95 15.95 0.0M
2025-09-01 16.00 16.20 15.95 15.95 0.1M
2025-08-29 16.15 16.15 15.95 16.00 0.1M
2025-08-28 16.00 16.05 15.90 15.95 0.1M
2025-08-27 16.00 16.15 15.95 16.00 0.1M
2025-08-26 16.05 16.10 16.00 16.00 0.0M
2025-08-25 16.25 16.25 16.00 16.15 0.1M
2025-08-22 16.40 16.40 16.15 16.15 0.1M
2025-08-21 16.45 16.45 16.35 16.40 0.1M
2025-08-20 16.60 16.60 16.35 16.35 0.1M
2025-08-19 16.75 16.75 16.60 16.70 0.1M
2025-08-18 16.50 16.85 16.50 16.80 0.2M
2025-08-15 16.85 16.85 16.65 16.70 0.1M
2025-08-14 16.60 16.95 16.60 16.95 0.2M
2025-08-13 16.80 16.80 16.60 16.60 0.0M
2025-08-12 16.75 16.75 16.65 16.70 0.0M
2025-08-11 16.65 16.65 16.45 16.60 0.1M
2025-08-08 16.70 16.80 16.65 16.65 0.0M
2025-08-07 16.80 16.80 16.65 16.65 0.0M
2025-08-06 16.65 16.80 16.60 16.65 0.0M
2025-08-05 16.70 16.75 16.65 16.65 0.0M
2025-08-04 16.85 16.85 16.65 16.70 0.0M
2025-08-01 16.50 16.65 16.40 16.65 0.1M
2025-07-31 16.65 16.70 16.60 16.60 0.0M
2025-07-30 16.75 16.75 16.65 16.65 0.0M
2025-07-29 16.70 16.70 16.65 16.65 0.0M
2025-07-28 16.95 16.95 16.75 16.75 0.0M
2025-07-25 16.95 17.00 16.90 16.90 0.0M
2025-07-24 16.85 16.95 16.85 16.95 0.0M
2025-07-23 16.90 16.95 16.85 16.85 0.0M
2025-07-22 16.80 16.90 16.75 16.90 0.1M
2025-07-21 16.75 16.80 16.60 16.80 0.0M
2025-07-18 16.60 16.75 16.60 16.75 0.0M
2025-07-17 16.50 16.65 16.50 16.60 0.0M
2025-07-16 16.55 16.55 16.10 16.40 0.1M
2025-07-15 16.60 16.70 16.50 16.60 0.1M
2025-07-14 16.80 16.80 16.55 16.60 0.1M
2025-07-11 16.75 16.95 16.75 16.80 0.0M
2025-07-10 16.95 16.95 16.75 16.75 0.0M
2025-07-09 17.00 17.00 16.85 16.90 0.0M
2025-07-08 16.85 17.00 16.80 17.00 0.0M
2025-07-07 17.10 17.10 16.90 17.00 0.0M
2025-07-04 17.00 17.15 17.00 17.15 0.0M
2025-07-03 17.10 17.30 17.10 17.20 0.0M
2025-07-02 17.35 17.35 17.10 17.15 0.0M
2025-07-01 17.30 17.45 17.30 17.40 0.1M
2025-06-30 17.00 17.30 16.95 17.30 0.1M
2025-06-27 17.10 17.20 17.05 17.15 0.1M
2025-06-26 16.75 17.10 16.70 17.10 0.1M
2025-06-25 17.65 17.75 17.45 17.75 0.1M
2025-06-24 17.40 17.60 17.40 17.55 0.1M
2025-06-23 17.50 17.50 17.20 17.30 0.1M
2025-06-20 17.50 17.70 17.45 17.50 0.1M
2025-06-19 17.70 17.75 17.45 17.50 0.1M
2025-06-18 17.95 17.95 17.80 17.85 0.0M
2025-06-17 17.90 17.95 17.75 17.95 0.1M
2025-06-16 17.90 17.95 17.65 17.90 0.1M
2025-06-13 17.70 17.95 17.60 17.95 0.1M
2025-06-12 17.80 17.90 17.75 17.80 0.0M
2025-06-11 17.85 17.95 17.85 17.85 0.0M
2025-06-10 18.00 18.05 17.85 17.85 0.0M
2025-06-09 18.05 18.05 17.65 17.85 0.1M
2025-06-06 18.20 18.20 18.00 18.00 0.0M
2025-06-05 18.20 18.20 18.00 18.05 0.0M
2025-06-04 18.05 18.20 17.95 18.20 0.1M
2025-06-03 18.00 18.00 17.85 17.90 0.0M
2025-06-02 17.90 17.95 17.80 17.95 0.1M
2025-05-29 18.25 18.25 17.95 18.05 0.0M
2025-05-28 18.25 18.25 18.05 18.05 0.0M
2025-05-27 18.30 18.50 18.20 18.25 0.1M
2025-05-26 18.40 18.50 18.20 18.40 0.1M
2025-05-23 18.15 18.40 18.15 18.20 0.0M
2025-05-22 18.25 18.45 18.25 18.35 0.0M
2025-05-21 18.35 18.45 18.35 18.40 0.0M
2025-05-20 18.25 18.60 18.25 18.35 0.1M
2025-05-19 18.20 18.35 18.00 18.25 0.1M
2025-05-16 18.30 18.45 18.30 18.35 0.1M
2025-05-15 18.35 18.40 18.15 18.15 0.1M
2025-05-14 18.35 18.35 18.15 18.30 0.1M
2025-05-13 18.30 18.30 18.05 18.15 0.1M
2025-05-12 18.45 18.45 18.30 18.30 0.1M
2025-05-09 18.20 18.50 18.20 18.35 0.1M
2025-05-08 18.40 18.45 18.25 18.25 0.1M
2025-05-07 18.55 18.55 18.35 18.40 0.1M
2025-05-06 18.30 18.55 18.10 18.55 0.2M
2025-05-05 18.05 18.40 18.05 18.10 0.2M
2025-05-02 17.80 18.00 17.60 17.80 0.1M
2025-04-30 17.45 17.80 17.35 17.55 0.1M
2025-04-29 17.35 17.60 17.35 17.50 0.1M
2025-04-28 17.45 17.45 17.35 17.35 0.0M
2025-04-25 17.30 17.45 17.30 17.45 0.1M
2025-04-24 17.15 17.25 17.10 17.25 0.1M
2025-04-23 17.00 17.40 17.00 17.20 0.1M
2025-04-22 17.10 17.10 16.80 16.95 0.1M
2025-04-21 17.45 17.45 16.95 16.95 0.1M
2025-04-18 17.40 17.60 17.40 17.40 0.0M
2025-04-17 17.20 17.45 17.20 17.40 0.1M
2025-04-16 17.60 17.60 17.20 17.20 0.1M
2025-04-15 17.20 17.60 17.20 17.45 0.1M
2025-04-14 17.05 17.15 16.75 16.95 0.2M
2025-04-11 16.75 17.10 16.35 16.85 0.2M
2025-04-10 16.50 16.75 16.00 16.75 0.3M
2025-04-09 16.15 16.50 15.15 15.25 0.4M
2025-04-08 16.20 16.60 15.50 16.10 0.7M
2025-04-07 17.10 17.10 17.10 17.10 0.2M
2025-04-02 18.90 19.10 18.80 19.00 0.1M
2025-04-01 18.80 19.10 18.80 19.05 0.2M
2025-03-31 19.05 19.05 18.80 18.95 0.2M
2025-03-28 19.35 19.35 19.15 19.20 0.1M
2025-03-27 19.40 19.50 19.40 19.40 0.0M
2025-03-26 19.55 19.60 19.50 19.50 0.0M
2025-03-25 19.45 19.55 19.40 19.45 0.0M
2025-03-24 19.45 19.60 19.45 19.45 0.1M
2025-03-21 19.45 19.50 19.35 19.45 0.2M
2025-03-20 19.55 19.65 19.50 19.50 0.1M
2025-03-19 19.60 19.60 19.50 19.55 0.1M
2025-03-18 19.70 19.70 19.50 19.60 0.2M
2025-03-17 19.70 19.75 19.55 19.60 0.0M
2025-03-14 19.60 19.70 19.40 19.70 0.1M
2025-03-13 19.55 19.55 19.40 19.40 0.1M
2025-03-12 19.35 19.55 19.35 19.50 0.1M
2025-03-11 19.30 19.45 19.25 19.45 0.2M
2025-03-10 19.45 19.60 19.40 19.45 0.0M
2025-03-07 19.60 19.60 19.45 19.50 0.1M
2025-03-06 19.60 19.75 19.55 19.55 0.1M
2025-03-05 19.90 19.90 19.55 19.60 0.1M
2025-03-04 19.65 19.65 19.50 19.60 0.1M
2025-03-03 19.95 19.95 19.45 19.65 0.1M
2025-02-27 19.85 20.15 19.80 19.80 0.1M
2025-02-26 19.80 19.90 19.80 19.85 0.1M
2025-02-25 20.00 20.00 19.85 19.85 0.1M
2025-02-24 20.10 20.10 20.00 20.05 0.1M
2025-02-21 19.70 20.05 19.70 20.05 0.2M
2025-02-20 19.80 19.85 19.70 19.85 0.1M
2025-02-19 19.80 19.80 19.65 19.70 0.1M
2025-02-18 19.70 19.70 19.65 19.70 0.1M
2025-02-17 19.80 19.85 19.70 19.70 0.1M
2025-02-14 19.85 19.90 19.65 19.70 0.0M
2025-02-13 19.25 19.80 19.25 19.75 0.1M
2025-02-12 19.75 19.80 19.30 19.40 0.1M
2025-02-11 19.85 19.85 19.55 19.60 0.1M
2025-02-10 19.80 19.90 19.75 19.85 0.1M
2025-02-07 20.00 20.00 19.80 19.80 0.1M
2025-02-06 19.60 20.00 19.60 20.00 0.1M
2025-02-05 19.45 19.60 19.45 19.60 0.1M
2025-02-04 19.60 19.65 19.30 19.30 0.1M
2025-02-03 19.55 19.55 19.35 19.40 0.1M
2025-01-22 19.55 19.75 19.45 19.55 0.0M
2025-01-21 19.60 19.60 19.45 19.50 0.0M
2025-01-20 19.65 19.80 19.50 19.55 0.0M
2025-01-17 19.70 19.80 19.55 19.65 0.1M
2025-01-16 19.50 19.65 19.30 19.60 0.1M
2025-01-15 19.30 19.45 19.20 19.30 0.1M
2025-01-14 19.30 19.55 19.15 19.30 0.1M
2025-01-13 19.20 19.35 18.85 19.30 0.2M
2025-01-10 19.70 19.75 19.20 19.35 0.4M
2025-01-09 20.15 20.20 19.85 19.90 0.1M
2025-01-08 19.95 20.10 19.95 20.10 0.1M
2025-01-07 20.10 20.20 19.95 19.95 0.1M
2025-01-06 20.25 20.25 20.05 20.10 0.1M
2025-01-03 20.00 20.25 19.95 20.05 0.1M
2025-01-02 20.10 20.15 20.00 20.10 0.1M