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
2022-12-30 17.50 17.55 17.40 17.55 0.0M
2022-12-29 17.55 17.55 17.45 17.50 0.0M
2022-12-28 17.50 17.65 17.45 17.55 0.2M
2022-12-27 17.45 17.55 17.45 17.50 0.1M
2022-12-26 17.45 17.50 17.45 17.50 0.0M
2022-12-23 17.40 17.50 17.35 17.45 0.0M
2022-12-22 17.55 17.60 17.45 17.50 0.1M
2022-12-21 17.45 17.55 17.45 17.50 0.1M
2022-12-20 17.60 17.60 17.45 17.50 0.1M
2022-12-19 17.50 17.65 17.45 17.50 0.1M
2022-12-16 17.50 17.60 17.45 17.50 0.1M
2022-12-15 17.60 17.60 17.50 17.50 0.0M
2022-12-14 17.70 17.70 17.55 17.60 0.1M
2022-12-13 17.50 17.65 17.45 17.65 0.1M
2022-12-12 17.55 17.60 17.45 17.50 0.1M
2022-12-09 17.55 17.65 17.55 17.65 0.0M
2022-12-08 17.55 17.60 17.55 17.55 0.1M
2022-12-07 17.50 17.65 17.50 17.60 0.1M
2022-12-06 17.80 17.80 17.55 17.60 0.1M
2022-12-05 17.75 17.75 17.65 17.70 0.0M
2022-12-02 17.80 17.80 17.65 17.70 0.0M
2022-12-01 17.75 17.80 17.70 17.80 0.1M
2022-11-30 17.60 17.75 17.60 17.75 0.1M
2022-11-29 17.65 17.65 17.55 17.60 0.1M
2022-11-28 17.55 17.65 17.45 17.65 0.1M
2022-11-25 17.70 17.70 17.55 17.55 0.0M
2022-11-24 17.60 17.70 17.60 17.70 0.1M
2022-11-23 17.40 17.60 17.35 17.60 0.1M
2022-11-22 17.35 17.45 17.25 17.40 0.3M
2022-11-21 17.60 17.60 17.30 17.50 0.3M
2022-11-18 17.55 17.70 17.50 17.60 0.1M
2022-11-17 17.70 17.70 17.50 17.65 0.1M
2022-11-16 17.55 17.70 17.55 17.55 0.1M
2022-11-15 17.65 17.70 17.50 17.70 0.1M
2022-11-14 17.50 17.65 17.45 17.60 0.5M
2022-11-11 17.85 17.85 17.45 17.60 0.4M
2022-11-10 17.65 17.70 17.60 17.65 0.1M
2022-11-09 17.65 17.80 17.65 17.80 0.1M
2022-11-08 17.80 17.80 17.50 17.60 0.2M
2022-11-07 17.80 17.90 17.75 17.80 0.1M
2022-11-04 17.50 17.80 17.40 17.75 0.2M
2022-11-03 17.20 17.50 17.10 17.50 0.2M
2022-11-02 17.15 17.45 17.15 17.35 0.2M
2022-11-01 17.25 17.30 17.10 17.25 0.1M
2022-10-31 17.25 17.25 16.90 17.20 0.7M
2022-10-28 17.10 17.15 17.00 17.15 0.0M
2022-10-27 16.75 17.10 16.75 17.10 0.2M
2022-10-26 16.90 17.00 16.75 16.75 0.1M
2022-10-25 16.80 16.95 16.65 16.90 0.1M
2022-10-24 16.50 16.80 16.50 16.70 0.1M
2022-10-21 16.30 16.50 16.30 16.40 0.1M
2022-10-20 16.70 16.70 16.35 16.35 0.1M
2022-10-19 16.70 16.95 16.50 16.55 0.2M
2022-10-18 16.65 16.80 16.55 16.70 0.1M
2022-10-17 16.55 16.65 16.30 16.65 0.2M
2022-10-14 16.60 16.60 16.40 16.55 0.1M
2022-10-13 16.70 16.70 16.10 16.20 0.3M
2022-10-12 16.60 16.70 16.60 16.70 0.1M
2022-10-11 17.00 17.00 16.65 16.70 0.3M
2022-10-07 17.10 17.15 16.95 17.10 0.4M
2022-10-06 17.30 17.30 17.05 17.15 0.5M
2022-10-05 17.35 17.50 17.20 17.25 0.2M
2022-10-04 17.40 17.45 17.25 17.40 0.2M
2022-10-03 17.20 17.30 17.05 17.30 0.2M
2022-09-30 17.25 17.45 17.20 17.40 0.1M
2022-09-29 17.70 17.70 17.35 17.40 0.1M
2022-09-28 17.85 17.85 17.30 17.30 0.6M
2022-09-27 17.80 17.95 17.75 17.90 0.1M
2022-09-26 18.00 18.05 17.75 17.90 0.4M
2022-09-23 18.00 18.70 18.00 18.25 0.7M
2022-09-22 18.10 18.10 17.95 18.00 0.2M
2022-09-21 18.30 18.30 18.15 18.15 0.1M
2022-09-20 18.25 18.35 18.20 18.20 0.3M
2022-09-19 18.35 18.40 18.15 18.25 0.3M
2022-09-16 18.40 18.45 18.30 18.35 0.3M
2022-09-15 18.40 18.60 18.40 18.50 0.1M
2022-09-14 18.40 18.50 18.25 18.40 0.4M
2022-09-13 18.50 18.55 18.40 18.55 0.2M
2022-09-12 18.70 18.70 18.35 18.50 0.3M
2022-09-08 18.70 18.70 18.55 18.70 0.3M
2022-09-07 18.75 18.80 18.60 18.70 0.2M
2022-09-06 18.95 18.95 18.70 18.75 0.2M
2022-09-05 19.00 19.00 18.70 18.85 0.3M
2022-09-02 19.10 19.15 19.00 19.00 0.2M
2022-09-01 19.00 19.15 18.85 19.10 0.3M
2022-08-31 18.90 19.10 18.85 19.10 0.3M
2022-08-30 18.70 19.00 18.70 18.90 0.2M
2022-08-29 18.95 18.95 18.60 18.85 0.3M
2022-08-26 19.25 19.25 19.10 19.15 0.4M
2022-08-25 19.05 19.25 18.95 19.25 0.6M
2022-08-24 18.95 19.00 18.90 19.00 0.5M
2022-08-23 18.90 18.90 18.80 18.80 0.1M
2022-08-22 18.80 18.95 18.80 18.90 0.5M
2022-08-19 18.70 18.90 18.70 18.90 0.3M
2022-08-18 18.85 18.85 18.60 18.75 0.4M
2022-08-17 18.95 18.95 18.70 18.85 0.3M
2022-08-16 18.90 19.00 18.75 18.80 0.4M
2022-08-15 18.75 19.10 18.40 19.05 1.5M
2022-08-12 19.00 19.00 18.50 18.65 1.1M
2022-08-11 18.90 19.20 18.80 19.15 0.8M
2022-08-10 18.35 18.95 18.35 18.90 1.9M
2022-08-09 17.95 18.35 17.90 18.20 0.6M
2022-08-08 17.70 17.95 17.55 17.80 0.3M
2022-08-05 17.65 17.90 17.65 17.80 0.4M
2022-08-04 17.85 17.85 17.25 17.55 0.4M
2022-08-03 17.55 18.15 17.55 17.85 0.5M
2022-08-02 17.35 17.65 17.35 17.55 0.2M
2022-08-01 17.45 17.50 17.35 17.45 0.2M
2022-07-29 17.45 17.50 17.25 17.35 0.2M
2022-07-28 17.50 17.55 17.25 17.40 0.2M
2022-07-27 17.45 17.50 17.35 17.50 0.1M
2022-07-26 17.40 17.55 17.30 17.55 0.1M
2022-07-25 17.35 17.40 17.15 17.40 0.2M
2022-07-22 17.35 17.35 17.20 17.30 0.1M
2022-07-21 17.30 17.35 17.15 17.35 0.2M
2022-07-20 17.60 17.75 17.10 17.35 0.5M
2022-07-19 17.50 17.70 17.50 17.60 0.1M
2022-07-18 17.35 17.60 17.10 17.55 0.4M
2022-07-15 17.35 17.35 17.00 17.05 0.2M
2022-07-14 17.25 17.35 17.10 17.30 0.1M
2022-07-13 17.40 17.50 17.20 17.25 0.2M
2022-07-12 17.45 17.45 17.05 17.15 0.2M
2022-07-11 17.45 17.65 17.30 17.65 0.2M
2022-07-08 17.40 17.60 17.35 17.60 0.4M
2022-07-07 17.35 17.45 17.05 17.35 0.3M
2022-07-06 17.70 17.70 17.15 17.35 0.3M
2022-07-05 17.55 17.80 17.15 17.80 0.5M
2022-07-04 17.10 17.65 17.10 17.40 0.4M
2022-07-01 17.00 17.45 16.60 17.10 0.6M
2022-06-30 17.50 17.50 16.90 17.10 0.6M
2022-06-29 17.70 17.70 17.45 17.50 0.2M
2022-06-28 17.95 17.95 17.55 17.70 2.2M
2022-06-27 18.15 18.30 17.70 17.95 2.8M
2022-06-24 18.05 18.35 17.85 18.10 0.7M
2022-06-23 17.50 18.05 17.50 17.90 1.1M
2022-06-22 17.45 17.50 16.75 17.25 0.8M
2022-06-21 17.05 17.50 16.90 17.50 0.7M
2022-06-20 17.75 17.80 16.80 17.00 0.9M
2022-06-17 17.95 18.00 17.60 17.75 2.6M
2022-06-16 18.55 18.70 18.15 18.25 0.8M
2022-06-15 18.45 18.60 18.20 18.45 0.6M
2022-06-14 18.60 18.60 18.05 18.45 1.6M
2022-06-13 18.95 18.95 18.45 18.75 2.1M
2022-06-10 20.00 20.00 19.45 19.45 2.9M
2022-06-09 20.15 20.40 19.90 20.30 1.5M
2022-06-08 21.40 21.70 20.95 21.25 3.7M
2022-06-07 21.35 21.35 21.10 21.25 1.7M
2022-06-06 21.70 21.75 21.10 21.20 3.0M
2022-06-02 21.00 21.90 20.95 21.50 6.8M
2022-06-01 19.65 20.80 19.60 20.60 5.5M
2022-05-31 19.35 19.70 19.30 19.60 1.4M
2022-05-30 19.30 19.35 19.20 19.35 0.7M
2022-05-27 19.40 19.40 19.20 19.25 0.8M
2022-05-26 19.40 19.40 19.20 19.25 0.7M
2022-05-25 19.35 19.35 19.10 19.35 0.8M
2022-05-24 19.45 19.45 19.10 19.30 0.4M
2022-05-23 19.55 19.55 19.10 19.30 0.7M
2022-05-20 19.45 19.55 19.30 19.45 0.7M
2022-05-19 19.25 19.50 19.25 19.45 0.4M
2022-05-18 19.80 19.80 19.50 19.65 1.1M
2022-05-17 19.75 19.80 19.60 19.65 0.7M
2022-05-16 19.10 19.75 19.10 19.75 1.9M
2022-05-13 18.80 19.10 18.60 19.10 1.0M
2022-05-12 18.80 18.80 18.20 18.20 0.5M
2022-05-11 19.00 19.20 18.80 18.90 0.2M
2022-05-10 18.40 18.95 18.35 18.75 0.1M
2022-05-09 18.55 18.75 18.40 18.70 0.8M
2022-05-06 18.70 18.75 18.60 18.75 0.2M
2022-05-05 18.90 18.95 18.85 18.90 0.2M
2022-05-04 18.80 18.85 18.70 18.85 0.1M
2022-05-03 18.90 18.90 18.70 18.80 0.1M
2022-04-29 18.90 18.95 18.70 18.85 0.1M
2022-04-28 18.85 18.95 18.80 18.95 0.2M
2022-04-27 18.80 19.05 18.65 18.85 0.4M
2022-04-26 18.70 19.45 18.70 19.05 0.9M
2022-04-25 18.90 18.90 18.30 18.45 0.4M
2022-04-22 18.90 19.00 18.70 18.90 0.4M
2022-04-21 19.00 19.05 18.95 19.00 0.2M
2022-04-20 19.15 19.15 18.95 19.10 0.4M
2022-04-19 19.25 19.25 19.00 19.15 0.4M
2022-04-18 19.30 19.40 19.10 19.25 0.3M
2022-04-15 19.75 19.75 19.35 19.45 0.3M
2022-04-14 19.80 19.80 19.65 19.70 0.2M
2022-04-13 19.75 19.80 19.55 19.80 0.6M
2022-04-12 20.00 20.05 19.70 19.95 0.5M
2022-04-11 20.15 20.15 19.85 19.90 0.6M
2022-04-08 20.00 20.00 19.65 19.75 0.4M
2022-04-07 20.00 20.05 19.70 19.85 0.3M
2022-04-06 20.05 20.05 19.85 20.05 0.8M
2022-04-01 19.55 20.10 19.50 19.85 0.8M
2022-03-31 19.35 19.55 19.35 19.50 0.3M
2022-03-30 19.40 19.45 19.30 19.45 0.7M
2022-03-29 19.20 19.40 19.20 19.40 0.1M
2022-03-28 19.05 19.30 19.05 19.30 0.1M
2022-03-25 19.05 19.40 19.05 19.35 0.2M
2022-03-24 18.95 19.10 18.95 19.05 0.7M
2022-03-23 18.95 19.05 18.95 19.00 1.4M
2022-03-22 19.10 19.10 18.90 19.00 1.7M
2022-03-21 18.90 19.05 18.90 18.95 1.7M
2022-03-18 18.95 19.05 18.80 18.85 2.9M
2022-03-17 19.30 19.35 19.20 19.35 0.2M
2022-03-16 19.20 19.20 19.00 19.20 0.4M
2022-03-15 19.20 19.20 19.10 19.20 0.1M
2022-03-14 19.05 19.30 19.05 19.30 0.1M
2022-03-11 19.15 19.20 19.00 19.20 0.2M
2022-03-10 19.15 19.30 19.15 19.20 0.1M
2022-03-09 19.20 19.25 19.10 19.25 0.2M
2022-03-08 18.95 19.05 18.85 19.05 0.1M
2022-03-07 19.35 19.35 18.80 19.05 0.4M
2022-03-04 19.35 19.45 19.30 19.40 0.1M
2022-03-03 19.40 19.45 19.35 19.45 0.0M
2022-03-02 19.35 19.40 19.30 19.40 0.1M
2022-03-01 19.30 19.50 19.30 19.50 0.3M
2022-02-25 19.30 19.40 19.20 19.35 0.2M
2022-02-24 19.35 19.45 19.20 19.45 0.3M
2022-02-23 19.25 19.50 19.25 19.50 0.1M
2022-02-22 19.50 19.50 19.20 19.45 0.3M
2022-02-21 19.50 19.50 19.35 19.50 0.5M
2022-02-18 19.40 19.55 19.35 19.50 0.4M
2022-02-17 19.35 19.40 19.15 19.40 0.4M
2022-02-16 19.30 19.40 19.30 19.30 0.2M
2022-02-15 19.25 19.30 19.20 19.30 0.2M
2022-02-14 19.15 19.25 19.15 19.25 0.1M
2022-02-11 19.30 19.30 19.20 19.25 0.1M
2022-02-10 19.25 19.35 19.20 19.35 0.2M
2022-02-09 19.20 19.35 19.20 19.35 0.2M
2022-02-08 19.30 19.40 19.20 19.40 0.4M
2022-02-07 18.95 19.20 18.95 19.20 0.2M
2022-01-26 18.85 19.00 18.55 19.00 0.1M
2022-01-25 18.85 18.95 18.65 18.80 0.2M
2022-01-24 18.90 19.10 18.80 18.95 0.3M
2022-01-21 19.25 19.25 19.00 19.00 0.2M
2022-01-20 19.20 19.25 19.10 19.20 0.2M
2022-01-19 19.15 19.15 19.05 19.15 0.1M
2022-01-18 19.20 19.20 19.10 19.20 0.3M
2022-01-17 18.95 19.05 18.95 19.05 0.1M
2022-01-14 19.05 19.20 18.90 19.05 0.2M
2022-01-13 19.30 19.30 19.10 19.20 0.6M
2022-01-12 19.10 19.30 19.00 19.30 0.7M
2022-01-11 19.10 19.15 18.95 19.15 0.2M
2022-01-10 18.95 19.20 18.95 19.20 0.6M
2022-01-07 19.10 19.10 18.85 19.05 0.7M
2022-01-06 19.00 19.00 18.90 19.00 0.7M
2022-01-05 19.00 19.05 18.90 19.00 0.1M
2022-01-04 19.00 19.10 19.00 19.10 0.1M
2022-01-03 19.20 19.20 19.05 19.05 1.1M