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
2022-12-30 19.35 19.35 18.70 19.00 0.0M
2022-12-29 18.70 19.65 18.70 19.40 0.1M
2022-12-28 18.30 19.00 18.10 18.70 0.0M
2022-12-27 19.05 19.80 18.80 19.00 0.0M
2022-12-26 19.85 19.85 19.85 19.85 0.0M
2022-12-23 20.00 20.00 19.10 19.85 0.0M
2022-12-22 20.00 20.10 19.25 20.00 0.0M
2022-12-21 20.10 20.10 19.25 19.95 0.0M
2022-12-20 20.20 20.20 19.40 20.00 0.0M
2022-12-19 19.30 20.20 19.00 20.20 0.0M
2022-12-16 19.95 19.95 19.15 19.30 0.0M
2022-12-15 20.25 20.25 19.35 19.95 0.0M
2022-12-14 18.75 20.25 18.70 20.25 0.1M
2022-12-13 18.50 18.70 18.05 18.70 0.0M
2022-12-12 18.70 18.70 18.20 18.45 0.1M
2022-12-09 18.60 19.10 18.50 18.65 0.1M
2022-12-08 18.60 18.60 18.50 18.60 0.0M
2022-12-07 18.60 18.60 18.35 18.60 0.0M
2022-12-06 19.20 19.20 18.50 18.60 0.0M
2022-12-05 19.15 19.15 19.15 19.15 0.0M
2022-12-02 19.15 19.15 19.15 19.15 0.0M
2022-12-01 19.20 19.20 18.50 19.15 0.0M
2022-11-30 19.25 19.25 18.75 19.00 0.0M
2022-11-29 19.45 19.45 18.70 19.25 0.0M
2022-11-28 19.65 19.65 18.85 19.20 0.0M
2022-11-25 18.00 19.65 17.90 19.65 0.1M
2022-11-24 18.00 18.00 18.00 18.00 0.0M
2022-11-23 18.30 18.30 17.90 18.00 0.1M
2022-11-22 18.20 18.80 18.00 18.30 0.1M
2022-11-21 18.00 18.20 18.00 18.20 0.0M
2022-11-18 18.30 18.35 17.85 18.05 0.0M
2022-11-17 18.15 18.30 18.15 18.30 0.0M
2022-11-16 18.15 18.15 18.15 18.15 0.0M
2022-11-15 18.10 18.15 18.00 18.10 0.0M
2022-11-14 18.20 18.20 17.80 18.10 0.0M
2022-11-11 18.10 18.25 17.75 18.20 0.0M
2022-11-10 18.15 18.15 17.55 18.10 0.0M
2022-11-09 18.15 18.15 18.15 18.15 0.0M
2022-11-08 18.15 18.15 17.90 18.00 0.0M
2022-11-07 18.15 18.15 18.15 18.15 0.0M
2022-11-04 18.20 18.20 18.00 18.15 0.0M
2022-11-03 18.20 18.20 17.60 18.20 0.0M
2022-11-02 18.20 18.25 17.60 18.25 0.0M
2022-11-01 18.10 18.10 18.10 18.10 0.0M
2022-10-31 18.15 18.15 17.40 18.10 0.0M
2022-10-28 18.15 18.20 17.40 18.10 0.1M
2022-10-27 18.94 18.94 18.94 18.94 0.0M
2022-10-26 19.63 19.63 18.84 18.94 0.0M
2022-10-25 19.78 19.88 19.38 19.68 0.0M
2022-10-24 20.68 20.72 20.68 20.72 0.0M
2022-10-21 20.68 20.68 20.68 20.68 0.0M
2022-10-20 20.68 20.72 19.83 20.68 0.0M
2022-10-19 21.37 21.37 20.48 20.72 0.0M
2022-10-18 20.97 21.37 20.77 21.37 0.0M
2022-10-17 21.32 21.42 20.87 20.97 0.0M
2022-10-14 21.17 21.32 21.17 21.32 0.0M
2022-10-13 20.77 21.37 20.77 21.37 0.0M
2022-10-12 21.77 21.87 20.82 21.72 0.0M
2022-10-11 21.87 21.87 21.87 21.87 0.0M
2022-10-07 21.82 21.87 21.82 21.87 0.0M
2022-10-06 21.82 21.82 21.82 21.82 0.0M
2022-10-05 21.82 21.82 21.82 21.82 0.0M
2022-10-04 21.82 21.82 21.72 21.77 0.0M
2022-10-03 22.86 22.86 20.97 21.87 0.0M
2022-09-30 22.12 22.86 22.07 22.86 0.0M
2022-09-29 22.86 22.86 22.86 22.86 0.0M
2022-09-28 22.86 22.86 22.86 22.86 0.0M
2022-09-27 22.76 22.86 22.76 22.86 0.0M
2022-09-26 23.26 23.26 22.66 22.81 0.0M
2022-09-23 23.26 23.26 23.26 23.26 0.0M
2022-09-22 23.26 23.26 23.26 23.26 0.0M
2022-09-21 23.26 23.26 22.36 23.26 0.0M
2022-09-20 23.31 23.31 23.31 23.31 0.0M
2022-09-19 23.26 23.26 23.26 23.26 0.0M
2022-09-16 23.16 23.16 23.06 23.06 0.5M
2022-09-15 23.36 23.36 22.76 23.31 0.1M
2022-09-14 23.51 23.51 22.27 23.36 0.0M
2022-09-13 24.60 24.60 24.35 24.35 0.0M
2022-09-12 24.45 24.45 24.00 24.45 0.0M
2022-09-08 24.35 24.60 23.66 24.35 0.0M
2022-09-07 23.26 24.35 23.26 23.96 0.0M
2022-09-06 23.46 23.86 23.36 23.86 0.0M
2022-09-05 23.96 23.96 22.66 23.46 0.0M
2022-09-02 24.25 24.25 23.76 23.96 0.0M
2022-09-01 23.86 24.35 23.86 24.35 0.0M
2022-08-31 24.70 24.70 23.66 23.86 0.0M
2022-08-30 24.80 24.80 23.91 24.75 0.0M
2022-08-29 24.85 24.95 23.81 24.80 0.0M
2022-08-26 23.96 26.34 23.86 25.00 0.1M
2022-08-25 23.66 23.91 23.36 23.51 0.0M
2022-08-24 23.26 23.66 22.86 23.66 0.0M
2022-08-23 23.31 23.31 22.86 23.16 0.0M
2022-08-22 23.26 23.26 22.66 23.21 0.0M
2022-08-19 23.36 23.36 22.61 23.26 0.0M
2022-08-18 23.61 23.61 22.61 23.36 0.0M
2022-08-17 23.66 23.66 23.66 23.66 0.0M
2022-08-16 22.46 23.56 22.36 22.86 0.1M
2022-08-15 21.97 22.46 21.87 21.87 0.0M
2022-08-12 20.97 22.27 20.87 21.97 0.0M
2022-08-11 20.87 20.87 20.87 20.87 0.0M
2022-08-10 20.97 20.97 20.08 20.87 0.0M
2022-08-09 20.97 20.97 20.97 20.97 0.0M
2022-08-08 20.97 20.97 20.97 20.97 0.0M
2022-08-05 20.87 20.97 20.87 20.97 0.0M
2022-08-04 20.87 20.87 20.87 20.87 0.0M
2022-08-03 20.87 20.87 20.87 20.87 0.0M
2022-08-02 20.87 20.87 20.87 20.87 0.0M
2022-08-01 20.92 20.92 20.87 20.87 0.0M
2022-07-29 20.87 20.92 20.68 20.92 0.0M
2022-07-28 21.47 21.47 20.23 20.87 0.0M
2022-07-27 21.47 21.47 21.47 21.47 0.0M
2022-07-26 21.52 21.52 21.22 21.52 0.0M
2022-07-25 21.22 21.62 21.22 21.62 0.0M
2022-07-22 21.62 21.62 21.62 21.62 0.0M
2022-07-21 21.62 21.62 21.62 21.62 0.0M
2022-07-20 21.62 21.62 21.27 21.62 0.0M
2022-07-19 21.67 21.67 21.42 21.67 0.0M
2022-07-18 22.17 22.36 21.57 21.57 0.0M
2022-07-15 21.22 22.46 21.22 22.07 0.1M
2022-07-14 21.22 21.22 21.22 21.22 0.0M
2022-07-13 21.22 21.22 21.22 21.22 0.0M
2022-07-12 21.22 21.22 20.87 21.17 0.0M
2022-07-11 21.37 21.82 21.17 21.82 0.0M
2022-07-08 21.27 21.87 20.38 21.87 0.0M
2022-07-07 21.77 21.77 20.97 21.27 0.0M
2022-07-06 22.36 22.36 21.27 21.87 0.0M
2022-07-05 22.36 22.36 22.32 22.36 0.0M
2022-07-04 23.26 23.26 22.22 22.32 0.0M
2022-07-01 22.32 23.16 22.32 23.16 0.0M
2022-06-30 23.21 23.21 23.21 23.21 0.0M
2022-06-29 22.86 23.21 22.86 23.21 0.0M
2022-06-28 23.16 23.16 23.16 23.16 0.0M
2022-06-27 23.26 23.26 22.96 23.16 0.0M
2022-06-24 22.61 22.96 22.61 22.96 0.0M
2022-06-23 22.86 22.86 22.86 22.86 0.0M
2022-06-22 22.91 22.91 22.91 22.91 0.0M
2022-06-21 22.96 22.96 22.96 22.96 0.0M
2022-06-20 23.11 23.11 23.11 23.11 0.0M
2022-06-17 23.11 23.11 23.11 23.11 0.0M
2022-06-16 23.11 23.46 23.01 23.11 0.0M
2022-06-15 23.26 23.36 23.06 23.36 0.0M
2022-06-14 23.16 23.36 22.86 23.36 0.0M
2022-06-13 23.16 23.16 23.16 23.16 0.0M
2022-06-10 23.16 23.21 22.76 23.06 0.0M
2022-06-09 23.96 23.96 23.96 23.96 0.0M
2022-06-08 23.06 23.36 22.96 23.16 0.0M
2022-06-07 23.06 23.06 23.06 23.06 0.0M
2022-06-06 22.46 23.06 22.46 23.06 0.0M
2022-06-02 23.26 23.26 23.26 23.26 0.0M
2022-06-01 23.36 23.36 22.86 23.26 0.0M
2022-05-31 23.06 23.06 22.96 22.96 0.0M
2022-05-30 22.56 23.06 22.56 23.06 0.0M
2022-05-27 23.01 23.01 23.01 23.01 0.0M
2022-05-26 23.06 23.06 23.06 23.06 0.0M
2022-05-25 22.96 23.06 22.96 23.01 0.0M
2022-05-24 23.01 23.01 22.86 22.96 0.0M
2022-05-23 22.66 23.26 22.66 23.26 0.0M
2022-05-20 23.86 23.86 22.66 22.96 0.0M
2022-05-19 23.86 23.86 23.86 23.86 0.0M
2022-05-18 23.86 23.86 23.86 23.86 0.0M
2022-05-17 23.86 23.91 23.76 23.91 0.0M
2022-05-16 23.96 23.96 23.96 23.96 0.0M
2022-05-13 23.96 23.96 23.96 23.96 0.0M
2022-05-12 23.96 23.96 23.96 23.96 0.0M
2022-05-11 23.81 23.96 23.81 23.96 0.0M
2022-05-10 24.35 24.35 24.35 24.35 0.0M
2022-05-09 24.40 24.40 23.76 24.35 0.0M
2022-05-06 24.75 24.75 24.75 24.75 0.0M
2022-05-05 24.80 24.80 24.70 24.75 0.0M
2022-05-04 24.85 24.85 24.85 24.85 0.0M
2022-05-03 24.00 24.85 23.86 24.85 0.0M
2022-04-29 25.05 25.05 25.05 25.05 0.0M
2022-04-28 25.10 25.10 25.10 25.10 0.0M
2022-04-27 25.15 25.15 25.15 25.15 0.0M
2022-04-26 25.15 25.15 25.15 25.15 0.0M
2022-04-25 25.15 25.15 24.55 25.15 0.0M
2022-04-22 25.05 25.15 24.85 25.15 0.0M
2022-04-21 25.64 25.64 24.75 24.85 0.0M
2022-04-20 25.64 25.64 24.85 24.95 0.0M
2022-04-19 24.75 25.55 24.70 25.55 0.0M
2022-04-18 24.75 24.75 24.75 24.75 0.0M
2022-04-15 24.75 24.75 24.75 24.75 0.0M
2022-04-14 24.75 24.75 24.75 24.75 0.0M
2022-04-13 24.75 24.75 24.60 24.75 0.0M
2022-04-12 24.75 24.75 24.75 24.75 0.0M
2022-04-11 24.80 24.80 24.35 24.75 0.0M
2022-04-08 24.85 24.85 23.91 24.35 0.0M
2022-04-07 25.35 25.35 24.15 24.85 0.0M
2022-04-06 25.84 25.84 24.65 25.35 0.0M
2022-04-01 25.35 25.84 24.85 25.84 0.0M
2022-03-31 26.09 26.09 25.05 25.35 0.0M
2022-03-30 26.04 26.04 26.04 26.04 0.0M
2022-03-29 25.20 26.04 25.20 26.04 0.0M
2022-03-28 25.94 25.94 25.94 25.94 0.0M
2022-03-25 25.25 25.84 25.25 25.84 0.0M
2022-03-24 25.25 25.25 24.85 24.85 0.0M
2022-03-22 25.25 25.25 25.25 25.25 0.0M
2022-03-21 25.25 25.25 24.90 24.90 0.0M
2022-03-18 24.95 25.35 24.85 25.35 0.0M
2022-03-17 24.95 24.95 24.85 24.85 0.0M
2022-03-16 24.85 25.15 24.85 25.15 0.0M
2022-03-15 25.15 25.15 25.15 25.15 0.0M
2022-03-14 25.35 25.35 24.75 25.15 0.0M
2022-03-11 25.35 25.35 24.95 25.35 0.0M
2022-03-10 25.05 25.35 24.85 25.25 0.0M
2022-03-09 25.05 25.05 25.05 25.05 0.0M
2022-03-08 24.95 25.05 24.95 25.05 0.0M
2022-03-07 24.95 24.95 24.95 24.95 0.0M
2022-03-04 25.45 25.45 24.20 25.05 0.0M
2022-03-03 25.35 25.45 24.85 25.45 0.0M
2022-03-02 25.35 25.35 25.35 25.35 0.0M
2022-03-01 25.30 25.35 25.30 25.35 0.0M
2022-02-25 25.15 25.25 25.15 25.15 0.0M
2022-02-24 26.04 26.04 24.55 25.10 0.0M
2022-02-23 25.84 25.84 25.84 25.84 0.0M
2022-02-22 26.49 26.49 25.25 25.45 0.0M
2022-02-21 26.84 26.84 25.35 26.49 0.0M
2022-02-18 26.84 26.84 26.84 26.84 0.0M
2022-02-17 26.44 26.44 25.84 26.44 0.0M
2022-02-16 26.34 26.34 26.34 26.34 0.0M
2022-02-15 25.74 25.84 25.74 25.84 0.0M
2022-02-14 26.84 26.84 25.69 26.64 0.0M
2022-02-11 25.84 26.94 25.74 26.74 0.0M
2022-02-10 26.94 26.94 26.94 26.94 0.0M
2022-02-09 26.84 26.84 26.84 26.84 0.0M
2022-02-08 26.84 26.84 26.84 26.84 0.0M
2022-02-07 27.78 27.78 26.44 26.84 0.0M
2022-01-26 27.78 27.78 27.78 27.78 0.0M
2022-01-25 27.83 27.83 27.33 27.83 0.0M
2022-01-24 27.73 27.93 26.69 27.93 0.0M
2022-01-21 27.98 27.98 26.84 27.68 0.0M
2022-01-20 27.93 27.98 27.93 27.98 0.0M
2022-01-19 27.93 27.93 26.84 27.88 0.0M
2022-01-18 27.73 27.93 27.33 27.93 0.0M
2022-01-17 27.73 27.73 27.33 27.73 0.0M
2022-01-14 27.83 27.83 26.89 27.78 0.0M
2022-01-13 28.83 28.93 26.89 27.83 0.0M
2022-01-12 28.83 28.88 28.83 28.88 0.0M
2022-01-11 28.97 28.97 27.83 28.83 0.0M
2022-01-10 29.07 29.07 29.07 29.07 0.0M
2022-01-07 28.48 29.27 28.13 29.02 0.0M
2022-01-06 29.82 29.87 28.33 28.33 0.0M
2022-01-05 29.97 29.97 28.83 29.77 0.0M
2022-01-04 30.37 30.37 30.37 30.37 0.0M
2022-01-03 30.52 30.66 29.37 30.37 0.0M