高明铁

4573
🏛️ 中国台湾 →
83.50
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 85.80 85.80 82.00 83.50 0.6M
2025-10-01 86.80 88.00 84.70 86.30 0.2M
2025-09-30 87.30 87.40 86.30 87.10 0.1M
2025-09-26 88.70 88.70 85.70 86.80 0.2M
2025-09-25 89.90 90.30 87.50 87.90 0.2M
2025-09-24 92.50 93.00 88.30 88.90 0.3M
2025-09-23 93.70 95.80 91.70 92.50 0.4M
2025-09-22 88.60 94.30 88.00 93.70 0.4M
2025-09-19 88.00 90.20 86.80 88.50 0.2M
2025-09-18 88.00 89.30 86.00 87.50 0.2M
2025-09-17 89.70 89.70 84.90 86.50 0.2M
2025-09-16 85.80 90.90 85.50 89.00 0.4M
2025-09-15 90.00 90.00 81.50 85.00 0.8M
2025-09-12 97.20 99.20 88.80 88.80 1.0M
2025-09-11 99.70 104.50 96.10 97.40 1.0M
2025-09-10 90.50 100.50 90.10 99.70 2.4M
2025-09-09 88.90 92.40 88.50 90.40 1.0M
2025-09-08 85.00 88.90 85.00 88.80 0.9M
2025-09-05 82.00 86.80 82.00 84.70 0.4M
2025-09-04 77.80 83.60 77.80 83.20 0.7M
2025-09-03 76.90 80.60 76.90 79.00 0.3M
2025-09-02 79.00 80.10 76.80 76.90 0.4M
2025-09-01 84.60 85.00 74.00 78.50 1.5M
2025-08-29 88.90 90.00 83.70 84.50 0.6M
2025-08-28 84.10 90.30 83.80 88.70 0.6M
2025-08-27 82.50 84.40 82.00 84.10 0.4M
2025-08-26 85.00 85.70 82.70 83.00 0.4M
2025-08-25 85.00 86.00 82.50 84.00 0.5M
2025-08-22 83.00 87.10 82.40 84.30 0.5M
2025-08-21 85.90 86.30 80.10 82.70 0.8M
2025-08-20 90.90 91.80 81.30 84.80 1.1M
2025-08-19 92.90 92.90 88.80 89.70 0.5M
2025-08-18 91.50 94.90 91.20 93.00 0.7M
2025-08-15 91.00 93.30 89.70 92.30 0.5M
2025-08-14 90.00 90.50 87.10 90.30 0.8M
2025-08-13 92.30 92.30 89.70 90.50 0.5M
2025-08-12 94.40 94.50 90.60 92.30 0.5M
2025-08-11 94.30 95.30 92.70 94.40 0.5M
2025-08-08 90.50 95.20 89.00 94.70 0.8M
2025-08-07 83.20 91.30 81.70 90.10 0.7M
2025-08-06 87.70 87.70 81.10 82.50 1.1M
2025-08-05 91.00 91.00 87.40 87.70 0.9M
2025-08-04 93.00 93.00 90.10 90.90 0.9M
2025-08-01 93.70 95.20 90.00 94.20 1.3M
2025-07-31 93.80 99.20 92.70 96.40 0.7M
2025-07-30 96.00 96.00 92.60 93.00 0.7M
2025-07-29 91.80 99.40 91.70 96.70 1.1M
2025-07-28 94.00 95.20 91.20 91.80 0.7M
2025-07-25 92.90 95.40 90.70 94.30 1.1M
2025-07-24 85.40 95.00 84.40 93.90 1.7M
2025-07-23 81.00 85.30 81.00 85.00 0.7M
2025-07-22 83.40 85.20 79.60 80.60 0.8M
2025-07-21 84.00 85.70 82.00 83.00 0.4M
2025-07-18 84.20 85.60 82.50 83.00 0.4M
2025-07-17 81.00 86.20 80.70 85.40 0.5M
2025-07-16 81.70 81.80 79.90 80.70 0.2M
2025-07-15 80.80 82.80 80.10 82.30 0.3M
2025-07-14 84.00 84.00 79.70 81.30 0.9M
2025-07-11 83.20 90.30 81.70 83.40 1.6M
2025-07-10 81.30 84.30 79.00 84.30 1.3M
2025-07-09 73.60 82.80 73.30 82.00 1.4M
2025-07-08 71.80 73.80 71.00 73.60 0.4M
2025-07-07 73.30 73.30 70.20 71.00 0.7M
2025-07-04 72.50 73.10 69.70 72.00 0.5M
2025-07-03 71.70 73.10 71.20 71.20 0.2M
2025-07-02 72.20 74.00 71.90 72.40 0.2M
2025-07-01 69.40 75.80 69.40 72.60 0.6M
2025-06-30 74.00 75.60 69.70 70.00 0.6M
2025-06-27 71.70 75.30 70.00 74.70 1.2M
2025-06-26 61.70 71.60 61.30 71.40 1.3M
2025-06-25 62.00 62.30 61.50 61.50 0.2M
2025-06-24 61.00 62.70 59.80 61.80 0.5M
2025-06-23 60.40 60.40 59.40 60.10 0.2M
2025-06-20 64.00 64.00 59.90 60.30 0.6M
2025-06-19 60.60 65.70 60.60 63.60 0.9M
2025-06-18 61.00 61.50 60.00 60.50 0.2M
2025-06-17 61.00 61.20 59.70 60.40 0.2M
2025-06-16 61.20 62.20 59.40 59.60 0.5M
2025-06-13 62.00 63.20 61.30 61.50 0.4M
2025-06-12 60.20 62.70 60.00 62.00 0.6M
2025-06-11 60.00 60.30 58.30 60.00 0.6M
2025-06-10 60.20 60.90 58.50 60.90 0.2M
2025-06-09 62.00 62.40 59.80 60.40 0.2M
2025-06-06 60.20 61.80 59.30 61.50 0.5M
2025-06-05 61.00 61.20 58.90 60.00 0.2M
2025-06-04 61.50 62.30 59.80 61.00 0.4M
2025-06-03 58.30 62.20 58.30 61.00 0.6M
2025-06-02 56.50 59.60 55.80 59.50 0.3M
2025-05-29 55.90 56.80 55.80 56.40 0.1M
2025-05-28 58.00 58.00 55.70 56.40 0.3M
2025-05-27 54.80 58.90 54.80 56.30 0.5M
2025-05-26 55.20 58.40 53.10 55.20 0.3M
2025-05-23 58.00 58.60 55.30 56.40 0.5M
2025-05-22 60.00 60.60 57.00 57.50 0.5M
2025-05-21 61.20 64.10 59.80 61.10 0.7M
2025-05-20 58.00 62.60 56.40 61.00 0.8M
2025-05-19 60.20 60.50 56.00 57.90 0.9M
2025-05-16 49.80 60.00 49.80 59.90 0.9M
2025-05-15 50.20 50.90 49.45 49.70 0.1M
2025-05-14 51.00 51.00 49.65 50.20 0.2M
2025-05-13 51.00 52.00 49.80 49.85 0.2M
2025-05-12 50.20 51.50 48.55 50.00 0.3M
2025-05-09 50.50 51.00 49.80 50.20 0.1M
2025-05-08 49.90 51.80 48.35 50.00 0.3M
2025-05-07 50.40 53.00 49.05 50.60 0.2M
2025-05-06 50.60 51.00 49.90 50.20 0.1M
2025-05-05 57.20 57.20 48.90 50.20 0.7M
2025-05-02 56.00 58.20 55.10 57.00 0.3M
2025-04-30 56.00 56.20 54.50 55.10 0.2M
2025-04-29 56.10 56.20 54.60 55.40 0.1M
2025-04-28 52.80 57.10 52.80 56.00 0.2M
2025-04-25 54.70 55.20 52.60 53.30 0.2M
2025-04-24 56.90 56.90 52.60 53.50 0.4M
2025-04-23 56.50 59.20 55.90 56.70 0.3M
2025-04-22 56.50 58.90 53.20 54.50 0.5M
2025-04-21 53.50 58.50 53.20 57.00 0.8M
2025-04-18 48.20 57.60 48.20 53.60 1.0M
2025-04-17 43.00 49.25 41.55 48.65 0.6M
2025-04-16 43.95 44.20 42.30 42.85 0.3M
2025-04-15 40.45 44.30 40.45 44.25 0.7M
2025-04-14 39.80 43.60 39.55 40.00 0.5M
2025-04-11 41.00 41.00 34.90 39.00 0.5M
2025-04-10 32.10 43.50 32.10 41.95 1.7M
2025-04-09 36.65 36.65 30.40 30.90 1.4M
2025-04-08 37.00 41.05 31.35 36.50 2.2M
2025-04-07 51.40 51.40 36.25 36.55 0.9M
2025-04-02 55.10 56.00 53.70 54.20 0.3M
2025-04-01 56.30 60.50 55.30 55.90 0.4M
2025-03-31 59.00 60.00 55.50 56.00 0.3M
2025-03-28 63.60 63.70 60.00 60.90 0.2M
2025-03-27 67.20 67.20 62.10 63.60 0.4M
2025-03-26 70.00 70.00 65.20 66.70 0.4M
2025-03-25 70.50 72.50 66.00 69.00 0.8M
2025-03-24 63.30 70.50 62.80 70.30 0.9M
2025-03-21 63.00 64.20 61.90 62.80 0.4M
2025-03-20 61.00 63.50 60.60 62.40 0.4M
2025-03-19 60.70 62.00 59.40 60.00 0.2M
2025-03-18 60.00 62.10 59.20 60.40 0.3M
2025-03-17 58.90 61.60 57.00 60.40 0.3M
2025-03-14 54.50 58.50 54.50 58.50 0.3M
2025-03-13 54.20 57.10 53.70 55.20 0.4M
2025-03-12 53.10 56.40 51.50 54.00 0.4M
2025-03-11 55.00 55.20 49.45 52.40 0.5M
2025-03-10 63.60 64.00 55.30 56.20 0.9M
2025-03-07 67.00 67.70 61.90 63.40 0.3M
2025-03-06 63.00 68.30 62.80 67.00 0.5M
2025-03-05 62.70 64.20 61.90 63.20 0.2M
2025-03-04 60.20 70.00 58.70 62.90 0.7M
2025-03-03 64.70 64.70 60.90 62.10 0.3M
2025-02-27 68.30 68.30 62.80 65.00 0.4M
2025-02-26 67.80 69.00 67.10 68.20 0.2M
2025-02-25 70.00 70.20 66.60 67.50 0.1M
2025-02-24 69.90 70.80 68.70 69.50 0.3M
2025-02-21 68.00 70.20 66.70 69.50 0.4M
2025-02-20 69.30 70.00 65.00 67.70 1.1M
2025-02-19 71.90 71.90 68.40 69.20 0.7M
2025-02-18 72.50 73.20 67.70 71.20 0.6M
2025-02-17 71.70 72.60 70.20 72.60 0.2M
2025-02-14 74.00 75.00 71.00 71.80 0.3M
2025-02-13 75.30 75.30 72.00 74.00 0.2M
2025-02-12 76.30 78.30 72.70 75.00 0.3M
2025-02-11 78.50 78.50 72.60 75.80 0.6M
2025-02-10 80.90 81.20 76.50 78.20 0.4M
2025-02-07 82.60 82.90 80.10 81.00 0.3M
2025-02-06 82.80 84.50 79.70 82.60 0.8M
2025-02-05 82.30 86.00 81.70 82.50 0.5M
2025-02-04 82.30 87.30 77.80 81.80 0.5M
2025-02-03 87.50 87.50 77.00 82.30 1.0M
2025-01-22 78.30 94.30 77.90 88.50 2.2M
2025-01-21 73.00 78.00 70.50 77.90 0.6M
2025-01-20 76.00 77.60 71.30 73.00 0.4M
2025-01-17 80.00 81.00 74.70 78.00 0.9M
2025-01-16 68.50 80.90 68.50 80.90 2.0M
2025-01-15 68.50 73.10 68.00 70.90 0.6M
2025-01-14 63.10 70.30 63.10 69.80 1.0M
2025-01-13 69.30 69.30 60.10 62.70 0.7M
2025-01-10 74.00 74.40 68.50 69.30 0.5M
2025-01-09 77.80 78.00 72.60 73.70 0.5M
2025-01-08 76.00 79.50 74.70 76.00 0.5M
2025-01-07 78.00 80.00 74.70 76.00 0.4M
2025-01-06 74.30 82.00 74.00 77.70 0.8M
2025-01-03 76.30 78.60 70.80 73.40 0.9M
2025-01-02 82.50 83.10 72.70 76.00 1.1M