荣刚

5009
🏛️ 中国台湾 →
35.50
最后更新: 2025-10-07
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
2025-10-07 35.30 35.65 34.70 35.50 1.6M
2025-10-03 35.40 35.60 35.20 35.30 1.1M
2025-10-02 35.50 35.80 35.40 35.40 1.0M
2025-10-01 35.80 35.90 35.50 35.50 1.0M
2025-09-30 35.85 35.90 35.60 35.80 1.0M
2025-09-26 36.20 36.20 35.45 35.60 1.6M
2025-09-25 36.00 36.75 35.95 36.10 1.5M
2025-09-24 36.00 36.10 35.70 35.85 0.9M
2025-09-23 36.10 36.50 35.80 35.85 1.1M
2025-09-22 35.90 36.20 35.90 36.00 1.0M
2025-09-19 35.95 36.25 35.75 35.75 1.5M
2025-09-18 35.70 36.25 35.70 35.80 1.4M
2025-09-17 35.55 36.25 35.35 35.65 1.4M
2025-09-16 35.90 35.90 35.25 35.55 1.3M
2025-09-15 36.10 36.40 35.55 35.55 1.8M
2025-09-12 36.05 36.10 35.25 35.70 2.1M
2025-09-11 37.05 37.05 35.40 35.50 8.1M
2025-09-10 37.00 37.95 36.85 37.90 2.8M
2025-09-09 37.30 37.50 37.00 37.00 1.3M
2025-09-08 37.75 37.80 37.05 37.30 1.6M
2025-09-05 38.35 38.70 37.60 37.75 2.9M
2025-09-04 37.95 38.85 37.85 38.15 5.4M
2025-09-03 37.00 37.65 36.90 37.45 1.6M
2025-09-02 37.50 37.85 36.60 36.90 2.9M
2025-09-01 38.60 38.60 37.25 37.25 3.3M
2025-08-29 39.50 39.55 38.20 38.25 5.4M
2025-08-28 37.60 40.20 37.45 39.25 11.5M
2025-08-27 37.30 37.75 37.15 37.40 2.5M
2025-08-26 36.85 37.45 36.85 37.15 1.6M
2025-08-25 37.45 37.45 36.80 37.15 2.0M
2025-08-22 37.20 37.50 36.90 36.90 1.8M
2025-08-21 37.00 38.05 36.95 37.05 2.1M
2025-08-20 37.40 37.45 36.60 36.70 3.4M
2025-08-19 37.55 38.60 37.15 37.80 6.5M
2025-08-18 36.05 36.90 36.05 36.75 2.3M
2025-08-15 36.35 36.45 36.10 36.10 1.3M
2025-08-14 36.15 36.50 36.00 36.35 1.1M
2025-08-13 36.25 36.65 36.00 36.00 1.6M
2025-08-12 36.45 36.80 36.25 36.25 2.0M
2025-08-11 35.70 36.20 35.60 36.10 2.5M
2025-08-08 35.40 35.75 35.15 35.70 1.6M
2025-08-07 35.25 35.40 35.00 35.40 1.6M
2025-08-06 35.25 35.25 34.85 35.20 2.0M
2025-08-05 35.45 35.85 34.95 35.30 3.7M
2025-08-04 35.30 35.45 34.60 35.45 2.0M
2025-08-01 36.00 36.00 35.10 35.35 6.0M
2025-07-31 36.95 37.15 36.50 37.10 4.5M
2025-07-30 36.50 36.95 36.35 36.80 1.9M
2025-07-29 36.95 37.00 35.90 36.10 1.7M
2025-07-28 36.85 37.00 36.20 36.75 1.7M
2025-07-25 36.70 37.35 36.70 36.85 2.5M
2025-07-24 36.95 37.00 36.35 36.70 1.1M
2025-07-23 35.65 36.75 35.65 36.75 2.8M
2025-07-22 36.50 36.50 35.70 35.75 2.1M
2025-07-21 35.90 36.60 35.85 36.45 2.0M
2025-07-18 36.00 36.15 35.65 35.85 1.8M
2025-07-17 35.30 35.90 35.25 35.90 3.5M
2025-07-16 35.10 35.35 34.90 35.05 2.1M
2025-07-15 35.05 35.30 35.05 35.10 1.8M
2025-07-14 35.00 35.35 34.80 35.05 1.7M
2025-07-11 34.40 34.95 34.35 34.95 1.4M
2025-07-10 34.85 34.85 34.25 34.60 3.8M
2025-07-09 34.85 34.95 34.60 34.90 3.5M
2025-07-08 34.95 35.00 34.55 35.00 2.1M
2025-07-07 35.05 35.20 34.25 34.95 8.9M
2025-07-04 35.10 35.35 34.65 34.95 7.1M
2025-07-03 35.20 35.50 34.70 35.05 11.0M
2025-07-02 35.20 35.75 34.80 35.00 12.2M
2025-07-01 34.80 35.00 34.15 34.60 9.8M
2025-06-30 36.00 36.00 34.05 34.65 11.5M
2025-06-27 36.65 36.65 34.80 36.00 10.9M
2025-06-26 39.00 39.45 38.80 38.80 4.3M
2025-06-25 39.55 39.55 39.00 39.00 3.7M
2025-06-24 39.65 39.90 39.40 39.45 2.7M
2025-06-23 39.60 39.80 39.15 39.50 1.9M
2025-06-20 40.60 40.60 39.65 39.65 3.3M
2025-06-19 40.55 40.80 40.15 40.45 1.3M
2025-06-18 40.35 40.80 40.35 40.35 1.3M
2025-06-17 41.05 41.20 40.20 40.35 3.1M
2025-06-16 41.20 41.60 41.00 41.00 1.7M
2025-06-13 42.00 42.10 41.20 41.20 1.5M
2025-06-12 41.50 41.95 41.20 41.75 1.6M
2025-06-11 41.55 41.60 41.10 41.50 2.1M
2025-06-10 41.30 41.65 41.30 41.35 1.2M
2025-06-09 41.35 41.40 41.10 41.30 1.0M
2025-06-06 41.70 41.95 41.05 41.05 2.5M
2025-06-05 41.90 42.00 41.25 41.50 2.5M
2025-06-04 41.55 42.10 41.55 41.85 1.9M
2025-06-03 42.10 42.50 41.20 41.55 2.4M
2025-06-02 42.80 43.15 42.00 42.00 2.6M
2025-05-29 43.00 43.60 43.00 43.10 1.3M
2025-05-28 43.15 43.45 42.95 43.00 2.0M
2025-05-27 44.05 44.40 42.50 42.95 3.2M
2025-05-26 44.70 44.70 44.05 44.05 1.6M
2025-05-23 45.00 45.10 44.80 44.90 1.4M
2025-05-22 45.10 45.30 44.10 44.90 2.3M
2025-05-21 45.15 45.60 44.95 45.10 2.5M
2025-05-20 45.55 45.65 45.15 45.15 1.4M
2025-05-19 45.80 45.80 45.00 45.00 2.1M
2025-05-16 46.50 46.50 45.40 45.95 3.8M
2025-05-15 46.35 46.55 45.80 46.40 3.1M
2025-05-14 45.40 46.10 44.95 46.05 3.8M
2025-05-13 45.20 45.40 44.90 45.30 2.2M
2025-05-12 45.50 45.50 44.50 45.15 2.4M
2025-05-09 45.25 46.15 44.80 45.05 4.0M
2025-05-08 45.10 45.45 44.70 45.25 3.2M
2025-05-07 44.90 45.45 44.50 45.00 3.9M
2025-05-06 42.65 44.95 42.65 44.70 3.3M
2025-05-05 44.80 44.80 42.95 42.95 2.8M
2025-05-02 44.40 44.80 44.25 44.70 2.2M
2025-04-30 44.45 44.90 44.05 44.10 3.0M
2025-04-29 43.80 44.45 43.40 44.40 2.4M
2025-04-28 42.50 43.85 42.50 43.60 3.0M
2025-04-25 41.10 42.50 41.00 42.20 4.8M
2025-04-24 42.10 42.25 41.05 41.10 2.1M
2025-04-23 40.70 42.00 40.70 41.85 2.7M
2025-04-22 39.10 40.35 39.10 40.05 1.2M
2025-04-21 41.90 41.90 39.90 39.90 2.9M
2025-04-18 42.05 42.05 41.60 41.80 1.1M
2025-04-17 42.40 42.45 41.80 41.95 2.7M
2025-04-16 42.40 42.95 41.90 42.55 4.0M
2025-04-15 41.60 42.30 41.30 42.15 3.1M
2025-04-14 41.70 42.30 41.10 41.50 6.2M
2025-04-11 38.50 39.80 37.30 39.80 5.2M
2025-04-10 38.50 38.50 38.50 38.50 0.5M
2025-04-09 38.25 38.45 34.70 35.00 11.7M
2025-04-08 38.60 41.00 38.10 38.55 9.9M
2025-04-07 42.30 42.30 42.30 42.30 0.6M
2025-04-02 47.40 47.80 46.60 47.00 3.0M
2025-04-01 45.05 47.80 45.05 47.40 6.0M
2025-03-31 45.20 45.90 44.75 44.90 3.9M
2025-03-28 47.15 47.15 45.60 46.10 5.3M
2025-03-27 48.10 48.30 47.10 47.15 5.7M
2025-03-26 48.85 48.85 48.10 48.20 3.2M
2025-03-25 49.75 49.75 48.30 48.40 9.0M
2025-03-24 48.20 50.20 47.85 49.50 14.8M
2025-03-21 48.80 48.90 48.05 48.05 4.1M
2025-03-20 49.50 49.60 48.60 48.60 4.6M
2025-03-19 49.25 50.70 48.85 49.10 18.2M
2025-03-18 48.55 49.00 48.45 48.90 1.9M
2025-03-17 48.30 48.70 48.10 48.55 2.1M
2025-03-14 48.30 48.65 48.15 48.20 2.3M
2025-03-13 49.30 49.50 48.30 48.30 2.3M
2025-03-12 49.30 49.70 49.00 49.00 3.1M
2025-03-11 48.60 49.30 48.05 49.25 2.9M
2025-03-10 48.75 49.45 48.50 49.20 2.5M
2025-03-07 48.50 48.90 48.45 48.60 1.4M
2025-03-06 49.15 49.20 48.50 48.50 1.8M
2025-03-05 48.75 49.30 48.50 49.00 2.0M
2025-03-04 48.25 48.75 47.80 48.75 1.2M
2025-03-03 48.20 48.55 48.00 48.45 1.8M
2025-02-27 48.35 48.65 48.10 48.25 0.0M
2025-02-26 49.10 49.10 48.15 48.15 0.0M
2025-02-25 49.70 49.80 48.85 48.85 0.0M
2025-02-24 49.40 50.20 49.35 50.00 0.0M
2025-02-21 49.40 49.65 49.05 49.40 0.0M
2025-02-20 49.30 49.75 49.25 49.25 0.0M
2025-02-19 49.60 49.80 49.30 49.30 0.0M
2025-02-18 49.50 49.60 49.15 49.45 0.0M
2025-02-17 49.95 49.95 49.25 49.35 0.0M
2025-02-14 49.20 50.10 49.00 49.70 0.0M
2025-02-13 48.10 49.20 48.10 48.85 0.0M
2025-02-12 48.40 48.70 48.05 48.10 0.0M
2025-02-11 49.20 49.45 47.95 48.15 0.0M
2025-02-10 49.40 50.20 49.05 49.50 0.0M
2025-02-07 49.60 49.70 49.35 49.40 0.0M
2025-02-06 48.90 49.70 48.90 49.60 0.0M
2025-02-05 49.10 49.40 48.75 48.90 0.0M
2025-02-04 49.10 49.40 48.70 48.75 0.0M
2025-02-03 48.00 49.95 48.00 49.15 0.0M
2025-01-22 48.30 48.55 48.05 48.45 0.0M
2025-01-21 48.60 49.05 48.35 48.35 0.0M
2025-01-20 47.95 48.50 47.75 48.30 0.0M
2025-01-17 47.30 47.80 47.20 47.60 0.0M
2025-01-16 47.35 47.35 46.90 47.15 0.0M
2025-01-15 46.25 47.20 46.10 46.95 0.0M
2025-01-14 45.75 46.30 45.25 46.10 0.0M
2025-01-13 45.85 45.85 45.20 45.20 0.0M
2025-01-10 45.80 45.90 45.45 45.80 1.1M
2025-01-09 47.20 47.20 45.50 45.55 0.0M
2025-01-08 46.75 46.95 46.45 46.90 0.0M
2025-01-07 47.10 47.10 46.75 46.75 0.0M
2025-01-06 47.35 47.35 46.50 46.95 0.0M
2025-01-03 47.00 47.10 46.60 46.95 1.9M
2025-01-02 46.50 47.10 46.40 46.95 0.0M