正文

4906
🏛️ 中国台湾 →
25.05
最后更新: 2025-10-02
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
2025-10-02 25.20 25.75 25.05 25.05 2.6M
2025-10-01 25.40 25.75 25.10 25.10 2.5M
2025-09-30 24.90 25.20 24.55 25.10 1.8M
2025-09-26 24.90 24.90 24.25 24.35 1.6M
2025-09-25 25.10 25.55 24.90 24.90 1.8M
2025-09-24 25.35 25.60 24.90 25.10 1.2M
2025-09-23 25.60 25.90 25.25 25.35 2.4M
2025-09-22 25.60 25.70 25.30 25.40 1.4M
2025-09-19 25.90 25.90 25.20 25.50 2.0M
2025-09-18 25.35 25.80 25.30 25.60 2.7M
2025-09-17 24.85 25.35 24.85 25.05 1.4M
2025-09-16 24.35 25.10 24.35 24.85 1.7M
2025-09-15 24.60 24.65 24.25 24.50 0.9M
2025-09-12 24.25 24.70 24.25 24.55 0.9M
2025-09-11 24.80 24.80 24.15 24.15 2.2M
2025-09-10 25.20 25.20 24.45 24.95 2.7M
2025-09-09 25.60 25.65 25.35 25.45 1.4M
2025-09-08 25.45 25.70 25.35 25.60 1.9M
2025-09-05 25.45 25.55 25.25 25.40 1.3M
2025-09-04 25.20 25.70 25.15 25.30 2.4M
2025-09-03 24.95 25.35 24.65 25.10 2.3M
2025-09-02 24.70 25.05 24.15 24.80 2.7M
2025-09-01 25.15 25.50 24.50 24.55 3.1M
2025-08-29 25.80 26.15 25.10 25.15 5.7M
2025-08-28 26.60 26.60 25.85 26.00 6.6M
2025-08-27 28.35 28.35 26.75 27.00 21.5M
2025-08-26 24.55 26.40 24.55 26.40 9.0M
2025-08-25 23.90 24.35 23.90 24.00 1.0M
2025-08-22 23.70 23.90 23.70 23.70 0.7M
2025-08-21 23.45 23.90 23.45 23.70 1.6M
2025-08-20 23.90 23.95 23.20 23.40 1.3M
2025-08-19 24.10 24.20 23.80 23.95 1.5M
2025-08-18 23.50 24.20 23.40 24.05 1.7M
2025-08-15 23.25 23.75 23.10 23.60 1.4M
2025-08-14 23.05 23.45 23.00 23.20 1.4M
2025-08-13 23.05 23.45 22.80 23.00 2.1M
2025-08-12 23.10 23.45 22.90 23.00 1.8M
2025-08-11 23.70 23.70 22.90 23.10 4.3M
2025-08-08 24.55 24.80 24.25 24.25 1.3M
2025-08-07 25.00 25.10 24.45 24.70 1.0M
2025-08-06 24.70 25.10 24.60 24.95 0.9M
2025-08-05 24.55 24.80 24.50 24.70 0.9M
2025-08-04 24.60 24.70 23.70 24.50 1.4M
2025-08-01 23.70 25.00 23.55 24.80 2.0M
2025-07-31 24.25 24.60 23.85 24.05 1.3M
2025-07-30 24.05 24.30 23.80 24.25 0.6M
2025-07-29 24.35 24.55 23.90 23.95 1.1M
2025-07-28 24.25 24.55 24.10 24.35 1.2M
2025-07-25 24.00 24.40 24.00 24.20 1.5M
2025-07-24 24.00 24.10 23.80 24.00 0.7M
2025-07-23 23.75 24.05 23.75 23.95 0.8M
2025-07-22 24.05 24.10 23.40 23.50 1.2M
2025-07-21 24.05 24.30 24.00 24.05 0.6M
2025-07-18 24.20 24.45 24.05 24.05 0.6M
2025-07-17 23.55 24.25 23.55 24.20 0.9M
2025-07-16 23.50 23.90 23.50 23.70 0.8M
2025-07-15 23.35 23.60 23.35 23.50 0.5M
2025-07-14 23.95 23.95 23.40 23.40 0.7M
2025-07-11 23.45 23.85 23.30 23.75 0.7M
2025-07-10 24.10 24.20 23.45 23.55 2.8M
2025-07-09 24.25 24.70 24.25 24.55 0.8M
2025-07-08 24.50 24.50 24.20 24.40 0.8M
2025-07-07 24.65 24.70 24.10 24.55 1.1M
2025-07-04 25.15 25.20 24.50 24.65 2.5M
2025-07-03 24.65 25.10 24.65 24.95 4.0M
2025-07-02 26.35 26.35 25.90 26.10 3.5M
2025-07-01 26.30 26.45 26.15 26.35 2.0M
2025-06-30 26.60 26.60 26.05 26.20 1.9M
2025-06-27 26.35 26.75 26.15 26.55 1.8M
2025-06-26 25.80 26.40 25.80 26.25 1.6M
2025-06-25 25.85 25.90 25.50 25.70 0.5M
2025-06-24 25.40 25.85 25.40 25.65 0.7M
2025-06-23 25.10 25.10 24.65 24.90 0.9M
2025-06-20 25.65 25.65 25.05 25.15 1.2M
2025-06-19 25.90 26.00 25.40 25.45 1.0M
2025-06-18 26.00 26.10 25.80 25.90 0.5M
2025-06-17 25.90 26.10 25.65 25.85 0.5M
2025-06-16 25.80 25.95 25.60 25.90 0.5M
2025-06-13 26.40 26.40 25.70 25.75 1.7M
2025-06-12 26.65 26.75 26.40 26.65 0.8M
2025-06-11 26.35 26.75 26.35 26.50 1.0M
2025-06-10 26.40 26.70 26.10 26.30 1.2M
2025-06-09 26.85 26.90 26.30 26.60 0.7M
2025-06-06 26.35 26.75 26.35 26.65 0.7M
2025-06-05 26.20 26.60 26.10 26.30 0.6M
2025-06-04 25.65 26.30 25.65 26.15 0.8M
2025-06-03 25.55 25.75 25.40 25.45 1.0M
2025-06-02 26.35 26.45 25.40 25.50 1.4M
2025-05-29 26.80 27.15 26.45 26.60 1.2M
2025-05-28 26.85 27.65 26.60 26.65 1.5M
2025-05-27 27.05 27.15 26.50 26.50 0.8M
2025-05-26 27.05 27.20 26.80 27.05 0.7M
2025-05-23 27.05 27.20 27.00 27.00 0.5M
2025-05-22 27.20 27.30 27.00 27.05 0.5M
2025-05-21 27.00 27.40 27.00 27.35 0.5M
2025-05-20 27.10 27.35 26.90 27.00 0.6M
2025-05-19 27.50 27.50 27.00 27.00 1.2M
2025-05-16 27.30 27.60 27.25 27.45 0.7M
2025-05-15 27.55 27.70 27.20 27.25 1.0M
2025-05-14 27.20 27.50 27.15 27.45 1.0M
2025-05-13 27.60 27.75 27.05 27.05 1.5M
2025-05-12 26.85 27.25 26.85 27.25 1.1M
2025-05-09 26.65 26.80 26.55 26.70 0.9M
2025-05-08 26.35 26.85 26.35 26.75 1.1M
2025-05-07 26.50 26.75 26.45 26.70 0.7M
2025-05-06 26.35 26.80 26.35 26.55 1.1M
2025-05-05 28.10 28.10 26.25 26.40 3.4M
2025-05-02 28.30 28.60 28.15 28.20 1.6M
2025-04-30 29.10 29.25 28.20 28.30 4.3M
2025-04-29 27.80 28.60 27.80 28.55 2.2M
2025-04-28 27.45 28.00 27.45 27.80 1.7M
2025-04-25 27.30 27.70 27.00 27.45 1.6M
2025-04-24 27.00 27.40 26.80 26.85 1.2M
2025-04-23 26.60 27.20 26.60 26.90 1.3M
2025-04-22 25.80 26.50 25.80 26.10 1.1M
2025-04-21 26.50 26.65 26.05 26.15 1.1M
2025-04-18 26.85 27.10 26.45 26.50 1.3M
2025-04-17 26.30 27.20 26.10 26.80 1.5M
2025-04-16 26.85 26.95 26.45 26.50 2.1M
2025-04-15 25.70 27.00 25.55 26.85 3.1M
2025-04-14 25.60 26.60 25.40 25.70 2.7M
2025-04-11 23.60 25.20 22.80 25.10 3.2M
2025-04-10 24.75 24.75 24.60 24.75 3.3M
2025-04-09 23.90 24.05 22.10 22.50 8.3M
2025-04-08 24.45 25.30 24.45 24.50 8.4M
2025-04-07 27.15 27.15 27.15 27.15 0.9M
2025-04-02 30.05 30.20 29.65 30.15 1.1M
2025-04-01 29.20 30.35 29.15 30.05 2.1M
2025-03-31 29.80 29.80 29.00 29.05 4.2M
2025-03-28 31.30 31.30 30.35 30.50 2.8M
2025-03-27 31.60 31.65 31.30 31.45 1.2M
2025-03-26 32.00 32.30 31.65 31.80 1.4M
2025-03-25 32.40 32.55 31.80 31.90 1.2M
2025-03-24 32.50 32.80 32.30 32.35 1.0M
2025-03-21 32.45 32.85 32.35 32.40 1.4M
2025-03-20 32.30 32.70 32.25 32.60 1.2M
2025-03-19 32.35 32.50 32.00 32.15 1.1M
2025-03-18 32.45 32.70 32.30 32.35 1.1M
2025-03-17 32.45 32.45 32.15 32.25 0.9M
2025-03-14 31.95 32.25 31.85 32.05 1.1M
2025-03-13 32.40 32.65 31.85 31.85 1.5M
2025-03-12 32.30 32.45 32.00 32.30 1.2M
2025-03-11 31.50 32.20 31.00 32.10 1.9M
2025-03-10 32.20 32.45 31.95 32.10 1.3M
2025-03-07 33.40 33.70 32.10 32.10 4.4M
2025-03-06 33.20 33.60 32.75 33.10 1.5M
2025-03-05 33.00 33.35 32.80 33.20 1.5M
2025-03-04 32.00 33.20 31.70 33.10 1.7M
2025-03-03 32.30 32.70 32.05 32.25 1.4M
2025-02-27 32.95 33.50 32.70 32.70 1.5M
2025-02-26 32.70 33.05 32.65 32.95 1.2M
2025-02-25 33.00 33.10 32.75 32.85 1.7M
2025-02-24 33.25 33.35 33.10 33.15 1.3M
2025-02-21 33.20 33.35 32.90 33.20 1.7M
2025-02-20 33.75 33.85 33.15 33.20 2.7M
2025-02-19 34.10 34.10 33.70 33.85 1.6M
2025-02-18 33.80 34.05 33.80 33.90 0.7M
2025-02-17 34.10 34.30 33.70 33.85 1.3M
2025-02-14 34.20 34.20 33.85 34.00 1.1M
2025-02-13 34.00 34.30 33.90 34.10 1.7M
2025-02-12 33.80 34.10 33.55 33.70 1.6M
2025-02-11 33.80 34.05 33.45 33.50 1.3M
2025-02-10 33.80 33.80 33.50 33.50 0.9M
2025-02-07 33.90 34.10 33.80 33.90 1.0M
2025-02-06 33.60 34.10 33.55 34.05 1.4M
2025-02-05 33.15 33.60 33.00 33.60 1.2M
2025-02-04 33.05 33.15 32.55 32.95 1.0M
2025-02-03 32.05 33.00 32.05 32.90 1.5M
2025-01-22 32.50 32.75 32.35 32.75 1.2M
2025-01-21 32.75 32.80 32.20 32.35 0.8M
2025-01-20 32.25 32.70 31.90 32.70 1.3M
2025-01-17 31.70 32.15 31.65 32.10 1.0M
2025-01-16 32.30 32.35 31.70 31.70 1.2M
2025-01-15 31.45 31.95 31.40 31.80 1.0M
2025-01-14 30.80 31.55 30.75 31.45 1.3M
2025-01-13 31.85 31.85 30.50 30.80 3.0M
2025-01-10 32.10 32.50 31.95 32.00 1.4M
2025-01-09 33.55 33.55 32.20 32.20 1.9M
2025-01-08 33.45 33.60 33.05 33.55 0.8M
2025-01-07 34.00 34.00 33.30 33.45 1.2M
2025-01-06 33.80 34.05 33.50 33.75 1.6M
2025-01-03 33.85 34.00 33.20 33.40 1.2M
2025-01-02 33.50 34.00 33.50 33.55 1.0M