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
2021-12-30 29.42 30.52 29.42 30.32 0.0M
2021-12-29 29.17 29.42 29.12 29.22 0.0M
2021-12-28 29.12 29.12 29.02 29.12 0.0M
2021-12-27 29.07 29.07 27.88 29.02 0.0M
2021-12-24 29.07 29.22 28.83 28.97 0.0M
2021-12-23 28.97 29.07 28.93 29.07 0.0M
2021-12-22 28.93 29.02 28.83 28.88 0.0M
2021-12-21 28.78 28.93 28.73 28.93 0.0M
2021-12-20 28.88 28.93 28.33 28.93 0.0M
2021-12-17 28.73 28.88 28.33 28.88 0.0M
2021-12-16 28.93 28.93 27.73 28.23 0.0M
2021-12-15 28.83 28.83 28.83 28.83 0.0M
2021-12-14 28.88 28.88 27.88 28.88 0.0M
2021-12-13 28.73 28.93 28.53 28.78 0.0M
2021-12-10 28.63 28.73 27.83 28.73 0.0M
2021-12-09 28.78 28.78 28.78 28.78 0.0M
2021-12-08 27.98 28.78 27.83 28.33 0.0M
2021-12-07 28.73 28.73 26.84 27.88 0.0M
2021-12-06 28.73 28.73 27.98 28.73 0.0M
2021-12-03 29.02 29.02 28.38 28.68 0.0M
2021-12-02 28.93 29.02 28.38 29.02 0.0M
2021-12-01 29.72 29.72 28.53 28.93 0.0M
2021-11-30 29.92 29.92 29.77 29.92 0.0M
2021-11-29 29.82 29.92 29.82 29.92 0.0M
2021-11-26 29.92 30.02 29.92 30.02 0.0M
2021-11-25 29.92 29.92 29.12 29.92 0.0M
2021-11-24 29.77 30.12 29.12 29.87 0.0M
2021-11-23 30.02 30.12 29.92 30.12 0.0M
2021-11-22 29.92 29.92 29.92 29.92 0.0M
2021-11-19 30.22 30.22 29.22 29.82 0.0M
2021-11-18 30.22 30.22 29.27 29.82 0.0M
2021-11-17 30.27 30.42 29.27 30.42 0.0M
2021-11-16 30.47 30.47 29.27 29.62 0.0M
2021-11-15 27.93 30.47 27.83 30.47 0.1M
2021-11-12 26.89 28.18 26.89 28.08 0.0M
2021-11-11 26.84 26.94 26.14 26.94 0.0M
2021-11-10 26.84 26.84 26.84 26.84 0.0M
2021-11-09 26.84 26.84 26.34 26.84 0.0M
2021-11-08 27.43 27.43 26.44 26.44 0.0M
2021-11-05 27.83 27.83 26.64 27.83 0.0M
2021-11-04 26.94 27.83 26.94 27.83 0.0M
2021-11-03 27.93 27.93 27.83 27.88 0.0M
2021-11-02 27.93 27.93 26.69 27.88 0.0M
2021-11-01 26.89 28.03 26.34 27.93 0.1M
2021-10-29 26.24 26.89 25.69 26.89 0.0M
2021-10-28 26.59 27.29 26.44 26.89 0.0M
2021-10-27 26.14 27.24 25.99 27.24 0.0M
2021-10-26 22.96 25.94 22.86 25.94 0.1M
2021-10-25 22.76 22.96 22.46 22.96 0.0M
2021-10-22 22.76 22.76 22.76 22.76 0.0M
2021-10-21 22.76 22.76 22.27 22.76 0.0M
2021-10-20 22.91 22.96 22.07 22.96 0.0M
2021-10-19 22.76 22.86 22.71 22.86 0.0M
2021-10-18 22.56 22.76 22.56 22.76 0.0M
2021-10-15 22.76 22.76 22.61 22.76 0.0M
2021-10-14 22.86 22.86 21.92 22.86 0.0M
2021-10-13 22.91 22.96 22.76 22.96 0.0M
2021-10-12 22.86 22.91 22.86 22.91 0.0M
2021-10-08 23.41 23.46 23.01 23.31 0.0M
2021-10-07 23.41 23.46 22.76 23.41 0.0M
2021-10-06 24.20 24.20 23.31 23.51 0.0M
2021-10-05 24.35 24.35 23.86 24.15 0.0M
2021-10-04 24.65 24.65 23.61 24.60 0.0M
2021-10-01 24.75 24.75 24.75 24.75 0.0M
2021-09-30 24.85 24.85 24.35 24.85 0.0M
2021-09-29 24.85 24.85 24.85 24.85 0.0M
2021-09-28 24.75 24.85 24.70 24.80 0.0M
2021-09-27 24.75 24.75 24.75 24.75 0.0M
2021-09-24 24.35 24.75 24.25 24.75 0.0M
2021-09-23 24.25 24.25 24.25 24.25 0.0M
2021-09-22 24.25 24.25 23.96 24.15 0.0M
2021-09-17 24.15 24.25 24.15 24.25 0.0M
2021-09-16 24.85 24.85 23.86 24.20 0.0M
2021-09-15 24.85 24.85 24.85 24.85 0.0M
2021-09-14 24.75 24.95 24.35 24.85 0.0M
2021-09-13 25.60 25.60 24.35 24.65 0.1M
2021-09-10 25.64 25.64 24.45 25.64 0.0M
2021-09-09 25.64 25.64 25.64 25.64 0.0M
2021-09-08 25.64 25.69 25.35 25.64 0.0M
2021-09-07 25.69 25.69 24.85 25.64 0.0M
2021-09-06 25.10 25.69 25.10 25.69 0.0M
2021-09-03 25.84 25.84 24.85 25.10 0.0M
2021-09-02 25.79 25.79 25.79 25.79 0.0M
2021-09-01 25.79 25.84 24.65 25.84 0.0M
2021-08-31 25.84 25.84 25.64 25.84 0.0M
2021-08-30 25.84 25.84 24.85 25.84 0.0M
2021-08-27 25.84 25.94 24.75 25.84 0.0M
2021-08-26 25.84 25.84 25.84 25.84 0.0M
2021-08-25 25.84 25.84 24.85 25.84 0.0M
2021-08-24 25.84 25.84 24.65 25.74 0.0M
2021-08-23 26.19 26.19 25.64 25.84 0.0M
2021-08-20 26.64 26.69 25.74 26.54 0.0M
2021-08-19 25.94 25.99 25.94 25.99 0.0M
2021-08-18 25.94 26.84 25.84 26.79 0.0M
2021-08-17 25.84 26.04 25.84 25.99 0.0M
2021-08-16 25.84 26.04 25.69 25.84 0.0M
2021-08-13 25.84 26.74 25.84 25.89 0.0M
2021-08-12 26.89 26.89 26.89 26.89 0.0M
2021-08-11 26.94 26.99 26.84 26.99 0.0M
2021-08-10 26.94 26.94 26.04 26.89 0.0M
2021-08-09 26.79 26.94 26.79 26.94 0.0M
2021-08-06 27.73 27.73 25.35 26.44 0.1M
2021-08-05 27.93 27.93 27.83 27.93 0.0M
2021-08-04 27.98 27.98 27.88 27.88 0.0M
2021-08-03 28.28 28.28 27.43 28.28 0.0M
2021-08-02 28.63 28.63 27.98 28.28 0.0M
2021-07-30 29.02 29.07 28.83 28.93 0.0M
2021-07-29 29.07 29.17 28.88 28.97 0.0M
2021-07-28 29.02 29.17 28.93 29.17 0.0M
2021-07-27 28.83 29.02 28.83 29.02 0.0M
2021-07-26 29.92 29.92 29.12 29.82 0.0M
2021-07-23 28.83 29.92 28.83 29.92 0.0M
2021-07-22 29.82 29.82 29.82 29.82 0.0M
2021-07-21 29.92 29.92 29.92 29.92 0.0M
2021-07-20 29.92 29.92 29.27 29.92 0.0M
2021-07-19 29.92 29.92 29.92 29.92 0.0M
2021-07-16 29.82 29.97 29.82 29.92 0.0M
2021-07-15 29.87 29.87 29.87 29.87 0.0M
2021-07-14 29.62 29.92 28.93 29.82 0.0M
2021-07-13 29.82 29.92 29.82 29.92 0.0M
2021-07-12 30.02 30.07 29.92 30.02 0.0M
2021-07-09 29.97 29.97 29.67 29.97 0.0M
2021-07-08 29.72 30.27 29.72 29.97 0.0M
2021-07-07 29.72 30.02 29.72 29.97 0.0M
2021-07-06 29.92 30.22 29.92 30.22 0.0M
2021-07-05 30.02 30.22 29.82 30.22 0.0M
2021-07-02 30.27 30.27 29.82 30.12 0.0M
2021-07-01 29.82 30.22 29.82 30.22 0.1M
2021-06-30 30.32 30.32 29.82 30.27 0.0M
2021-06-29 30.61 30.76 30.12 30.32 0.0M
2021-06-28 29.92 31.11 29.82 30.71 0.1M
2021-06-25 29.92 29.92 29.57 29.92 0.0M
2021-06-24 29.92 29.92 29.42 29.87 0.0M
2021-06-23 29.47 29.92 29.47 29.92 0.0M
2021-06-22 30.66 30.66 29.82 29.87 0.0M
2021-06-21 29.82 30.76 29.77 30.02 0.0M
2021-06-18 29.92 30.81 29.92 30.81 0.0M
2021-06-17 29.87 30.91 29.87 30.86 0.0M
2021-06-16 30.96 30.96 30.96 30.96 0.0M
2021-06-15 30.96 30.96 30.96 30.96 0.0M
2021-06-11 30.91 30.91 30.91 30.91 0.0M
2021-06-10 30.76 30.86 29.67 30.86 0.0M
2021-06-09 31.06 31.06 30.12 30.12 0.0M
2021-06-08 30.07 31.06 30.07 31.06 0.0M
2021-06-07 30.91 30.91 29.82 30.71 0.0M
2021-06-04 30.27 30.81 29.82 30.81 0.0M
2021-06-03 30.71 31.06 29.87 30.81 0.0M
2021-06-02 31.06 31.11 29.87 30.81 0.0M
2021-06-01 30.96 31.01 29.82 31.01 0.0M
2021-05-31 30.37 30.96 30.37 30.91 0.0M
2021-05-28 30.76 31.21 29.82 31.21 0.0M
2021-05-27 30.66 30.81 30.02 30.81 0.0M
2021-05-26 31.26 31.26 31.26 31.26 0.0M
2021-05-25 31.26 31.26 30.47 31.21 0.0M
2021-05-24 31.21 31.21 30.81 31.21 0.0M
2021-05-21 30.96 31.16 30.81 31.16 0.0M
2021-05-20 31.11 31.41 30.71 31.26 0.0M
2021-05-19 33.70 33.70 30.42 31.11 0.1M
2021-05-18 29.92 33.99 29.82 32.80 0.1M
2021-05-17 33.35 34.44 29.82 29.92 0.1M
2021-05-14 35.93 36.53 33.30 34.94 0.0M
2021-05-13 35.83 37.13 35.78 35.93 0.0M
2021-05-12 35.83 37.23 35.83 37.08 0.0M
2021-05-11 38.02 38.02 36.13 36.88 0.0M
2021-05-10 37.92 38.22 37.32 37.97 0.0M
2021-05-07 38.02 38.02 37.62 37.92 0.0M
2021-05-06 37.92 38.07 37.77 37.97 0.0M
2021-05-05 38.32 38.32 37.62 38.07 0.0M
2021-05-04 38.91 38.91 37.62 38.32 0.0M
2021-05-03 38.87 38.91 38.37 38.77 0.0M
2021-04-29 38.87 38.91 38.62 38.77 0.0M
2021-04-28 38.91 38.91 38.62 38.91 0.0M
2021-04-27 38.91 39.01 38.77 38.77 0.0M
2021-04-26 38.87 40.21 38.77 38.96 0.0M
2021-04-23 38.91 38.91 38.17 38.87 0.0M
2021-04-22 38.77 38.87 38.27 38.87 0.0M
2021-04-21 38.91 39.01 38.62 38.91 0.1M
2021-04-20 38.77 39.01 38.77 39.01 0.0M
2021-04-19 38.87 39.01 37.77 38.91 0.1M
2021-04-16 38.91 39.66 37.82 39.01 0.1M
2021-04-15 38.91 39.01 37.87 38.87 0.0M
2021-04-14 38.91 38.91 38.37 38.77 0.1M
2021-04-13 37.82 39.06 37.82 38.96 0.0M
2021-04-12 39.06 39.11 38.77 38.96 0.0M
2021-04-09 38.91 39.26 38.77 39.06 0.1M
2021-04-08 38.77 38.91 38.17 38.67 0.0M
2021-04-07 38.87 38.91 38.72 38.91 0.1M
2021-04-06 38.91 38.91 38.52 38.87 0.1M
2021-04-01 37.87 38.82 37.82 38.82 0.0M
2021-03-31 38.62 38.87 38.42 38.62 0.1M
2021-03-30 38.42 38.87 38.42 38.82 0.0M
2021-03-29 38.91 38.91 38.67 38.91 0.0M
2021-03-26 38.42 38.87 38.42 38.82 0.0M
2021-03-25 38.91 38.91 38.47 38.91 0.0M
2021-03-24 38.77 38.87 38.42 38.67 0.0M
2021-03-23 38.87 38.87 38.42 38.87 0.0M
2021-03-22 38.72 38.91 38.42 38.91 0.0M
2021-03-19 38.72 38.72 38.22 38.62 0.1M
2021-03-18 38.27 38.67 38.22 38.67 0.1M
2021-03-17 37.62 38.77 37.62 38.42 0.1M
2021-03-16 38.42 38.47 37.62 37.92 0.1M
2021-03-15 36.43 38.42 36.13 38.37 0.2M
2021-03-12 36.38 36.43 36.18 36.38 0.0M
2021-03-11 36.28 36.38 36.08 36.38 0.1M
2021-03-10 36.28 36.33 36.08 36.28 0.0M
2021-03-09 36.23 36.23 36.23 36.23 0.0M
2021-03-08 35.83 36.23 35.83 36.08 0.0M
2021-03-05 36.23 36.23 35.68 36.08 0.1M
2021-03-04 35.88 36.28 34.49 36.23 0.0M
2021-03-03 36.03 36.38 34.84 35.88 0.1M
2021-03-02 36.53 36.53 35.63 36.48 0.0M
2021-02-26 36.38 36.53 35.78 36.38 0.1M
2021-02-25 36.18 36.43 35.98 36.38 0.1M
2021-02-24 36.13 36.23 35.78 36.23 0.0M
2021-02-23 36.23 36.33 35.78 36.33 0.0M
2021-02-22 36.23 36.23 35.68 36.18 0.0M
2021-02-19 35.78 36.23 35.78 36.13 0.0M
2021-02-18 35.93 36.03 35.78 36.03 0.0M
2021-02-17 36.48 36.78 34.84 35.93 0.1M
2021-02-05 36.58 36.58 35.58 36.43 0.0M
2021-02-04 36.43 36.43 36.28 36.43 0.0M
2021-02-03 36.23 36.38 35.34 35.93 0.1M
2021-02-02 35.88 36.23 35.39 36.23 0.1M
2021-02-01 37.37 37.37 34.84 35.78 0.1M
2021-01-29 37.77 38.27 36.78 37.37 0.1M
2021-01-28 37.42 38.27 37.13 37.77 0.1M
2021-01-27 35.78 37.42 35.78 37.42 0.0M
2021-01-26 34.54 37.57 34.49 36.78 0.1M
2021-01-25 34.64 34.94 34.64 34.84 0.0M
2021-01-22 34.94 34.94 34.64 34.89 0.0M
2021-01-21 35.24 35.24 34.59 34.79 0.0M
2021-01-20 34.64 35.29 34.54 34.79 0.0M
2021-01-19 34.64 35.73 34.64 35.63 0.0M
2021-01-18 35.83 35.83 34.79 35.54 0.0M
2021-01-15 36.58 36.78 34.84 35.88 0.1M
2021-01-14 33.85 36.78 33.85 36.78 0.2M
2021-01-13 34.24 34.39 33.15 34.24 0.1M
2021-01-12 33.40 33.94 32.30 33.94 0.1M
2021-01-11 33.45 33.45 32.65 33.35 0.0M
2021-01-08 33.20 33.40 32.55 33.40 0.0M
2021-01-07 33.25 33.30 32.16 33.20 0.0M
2021-01-06 33.15 34.49 31.91 33.20 0.1M
2021-01-05 32.95 33.15 32.65 33.15 0.0M
2021-01-04 31.41 32.95 31.41 32.80 0.1M