沅圣

6638
🏛️ 中国台湾 →
30.10
最后更新: 2025-09-26
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
2025-09-26 28.50 30.10 28.10 30.10 0.0M
2025-09-25 29.50 30.45 29.00 29.00 0.0M
2025-09-24 28.05 29.50 28.05 29.50 0.0M
2025-09-23 31.00 31.00 28.05 29.45 0.1M
2025-09-22 31.40 31.40 29.45 31.00 0.0M
2025-09-19 29.95 31.40 29.95 31.40 0.0M
2025-09-18 29.95 31.45 29.95 31.40 0.0M
2025-09-17 31.50 31.50 30.00 31.20 0.0M
2025-09-16 29.45 31.15 28.50 31.15 0.2M
2025-09-15 33.00 33.65 30.45 30.55 0.1M
2025-09-12 34.20 34.20 32.50 33.65 0.0M
2025-09-11 35.70 35.70 34.00 34.20 0.0M
2025-09-10 36.00 36.00 34.05 35.70 0.0M
2025-09-09 35.70 36.30 34.00 35.70 0.1M
2025-09-08 33.20 35.75 32.50 35.70 0.0M
2025-09-05 32.25 33.85 32.00 32.60 0.0M
2025-09-04 32.80 33.65 31.95 33.25 0.0M
2025-09-03 31.35 32.80 31.35 32.80 0.0M
2025-09-02 31.25 32.80 31.25 32.80 0.0M
2025-09-01 32.05 32.75 32.00 32.75 0.0M
2025-08-29 32.05 32.05 32.05 32.05 0.0M
2025-08-28 30.55 32.05 30.55 32.05 0.0M
2025-08-27 31.50 32.05 30.00 32.05 0.0M
2025-08-26 31.90 33.10 31.55 31.80 0.0M
2025-08-25 33.50 33.50 31.90 33.45 0.0M
2025-08-22 32.25 33.50 32.20 33.50 0.0M
2025-08-21 32.35 33.80 31.95 33.80 0.0M
2025-08-20 31.90 32.50 30.50 32.35 0.1M
2025-08-19 32.10 33.45 31.90 33.45 0.0M
2025-08-18 32.05 32.30 30.55 32.10 0.0M
2025-08-15 31.55 32.05 30.25 32.05 0.1M
2025-08-14 31.80 33.15 31.55 33.15 0.0M
2025-08-13 33.65 33.65 31.60 32.30 0.0M
2025-08-12 34.75 34.90 31.75 33.65 0.1M
2025-08-11 35.95 35.95 33.85 34.80 0.1M
2025-08-08 36.00 36.00 35.50 36.00 0.0M
2025-08-06 36.00 37.65 36.00 37.65 0.0M
2025-08-05 37.35 37.65 36.00 37.65 0.0M
2025-08-04 37.35 37.35 37.35 37.35 0.0M
2025-08-01 37.30 37.35 37.00 37.35 0.0M
2025-07-31 37.65 37.65 35.80 37.30 0.0M
2025-07-30 37.65 37.65 37.65 37.65 0.0M
2025-07-29 36.50 37.85 36.50 37.85 0.0M
2025-07-28 36.90 37.85 36.50 37.85 0.0M
2025-07-25 35.80 36.85 35.10 36.85 0.0M
2025-07-24 37.60 37.60 36.00 36.00 0.0M
2025-07-23 35.85 37.60 35.85 37.60 0.0M
2025-07-22 37.40 37.60 35.85 37.60 0.0M
2025-07-21 37.40 37.40 37.40 37.40 0.0M
2025-07-18 37.35 37.35 37.20 37.20 0.0M
2025-07-17 37.30 37.35 37.30 37.35 0.0M
2025-07-16 36.15 37.35 36.00 37.30 0.0M
2025-07-15 36.00 37.80 36.00 36.15 0.0M
2025-07-14 34.55 37.80 34.55 37.80 0.0M
2025-07-11 34.40 36.25 33.95 36.25 0.0M
2025-07-10 36.05 36.30 35.90 35.90 0.0M
2025-07-09 36.25 37.85 36.20 37.85 0.0M
2025-07-08 38.15 38.15 38.15 38.15 0.0M
2025-07-07 38.00 38.15 38.00 38.15 0.0M
2025-07-04 39.95 39.95 39.95 39.95 0.0M
2025-07-03 39.00 40.25 38.25 39.95 0.0M
2025-07-02 40.45 40.45 40.45 40.45 0.0M
2025-07-01 40.50 40.50 38.55 40.45 0.0M
2025-06-30 39.75 40.25 38.35 40.25 0.0M
2025-06-27 39.80 41.05 39.80 41.05 0.0M
2025-06-26 41.75 41.75 41.75 41.75 0.0M
2025-06-25 41.75 41.75 41.75 41.75 0.0M
2025-06-24 42.10 42.10 40.00 41.75 0.0M
2025-06-23 40.50 42.10 40.00 42.10 0.0M
2025-06-20 39.25 42.50 38.90 42.50 0.0M
2025-06-19 41.00 41.20 39.25 41.20 0.0M
2025-06-18 38.00 41.05 37.80 41.05 0.0M
2025-06-17 38.45 39.95 38.05 39.95 0.0M
2025-06-16 37.85 38.45 37.50 38.45 0.0M
2025-06-13 39.75 39.75 39.75 39.75 0.0M
2025-06-12 39.75 39.75 39.75 39.75 0.0M
2025-06-11 39.75 39.75 39.75 39.75 0.0M
2025-06-10 39.70 39.70 39.70 39.70 0.0M
2025-06-09 39.75 39.75 37.85 39.70 0.0M
2025-06-06 39.75 39.75 39.75 39.75 0.0M
2025-06-05 39.75 39.75 39.00 39.40 0.0M
2025-06-04 39.00 39.75 39.00 39.75 0.0M
2025-06-03 37.85 39.75 37.85 39.75 0.0M
2025-06-02 40.45 40.45 38.00 39.00 0.0M
2025-05-29 39.05 40.45 38.55 40.45 0.0M
2025-05-28 42.00 42.00 39.60 40.95 0.0M
2025-05-27 42.20 44.25 41.00 41.55 0.1M
2025-05-26 38.85 42.75 38.85 42.10 0.1M
2025-05-23 40.00 40.75 36.40 40.75 0.1M
2025-05-22 37.05 40.00 37.05 40.00 0.1M
2025-05-21 37.00 38.90 36.55 38.85 0.0M
2025-05-20 38.15 38.50 36.65 38.50 0.0M
2025-05-19 37.05 38.15 36.30 38.15 0.0M
2025-05-16 33.00 38.65 33.00 38.15 0.1M
2025-05-15 33.10 33.30 31.70 31.90 0.0M
2025-05-14 33.30 34.00 33.20 34.00 0.0M
2025-05-13 33.50 34.85 33.35 33.50 0.0M
2025-05-12 33.35 33.50 33.35 33.50 0.0M
2025-05-09 34.15 34.45 31.85 32.00 0.1M
2025-05-08 34.05 35.50 33.35 34.15 0.0M
2025-05-07 36.95 36.95 35.15 35.70 0.0M
2025-05-06 36.95 36.95 35.25 36.30 0.0M
2025-05-05 36.85 38.00 35.90 36.95 0.0M
2025-05-02 38.00 38.45 38.00 38.45 0.0M
2025-04-30 38.45 38.45 38.00 38.00 0.0M
2025-04-29 38.60 38.60 36.80 38.45 0.0M
2025-04-28 38.65 38.65 37.10 38.65 0.0M
2025-04-25 37.15 38.65 37.15 38.65 0.0M
2025-04-24 37.80 38.70 36.95 38.70 0.0M
2025-04-23 37.70 37.80 36.85 37.80 0.0M
2025-04-22 36.00 37.70 36.00 37.70 0.0M
2025-04-21 36.70 37.50 35.85 37.50 0.0M
2025-04-18 38.40 38.45 37.50 37.50 0.0M
2025-04-17 36.00 38.40 35.65 38.35 0.0M
2025-04-16 37.05 37.10 36.00 37.10 0.0M
2025-04-15 37.70 38.75 37.20 38.75 0.0M
2025-04-14 37.80 37.85 36.00 37.70 0.1M
2025-04-11 37.55 38.90 32.50 36.00 0.1M
2025-04-10 33.00 45.00 33.00 39.30 0.2M
2025-04-09 40.85 40.85 30.30 32.95 0.2M
2025-04-08 43.55 44.00 42.50 42.85 0.1M
2025-04-07 53.10 53.90 44.75 45.00 0.1M
2025-04-02 55.60 55.90 53.00 55.60 0.0M
2025-04-01 56.30 58.90 56.00 56.00 0.0M
2025-03-31 58.80 58.90 56.10 56.30 0.0M
2025-03-28 60.00 61.50 58.80 58.80 0.0M
2025-03-27 59.00 61.80 59.00 61.50 0.0M
2025-03-26 63.90 63.90 59.50 61.40 0.0M
2025-03-25 65.00 65.00 61.80 64.10 0.0M
2025-03-24 63.30 65.00 62.60 65.00 0.0M
2025-03-21 66.40 66.40 64.00 64.50 0.0M
2025-03-20 67.40 67.40 64.50 66.40 0.0M
2025-03-19 67.30 67.30 67.30 67.30 0.0M
2025-03-18 64.70 67.70 64.60 67.70 0.0M
2025-03-17 65.00 66.00 64.80 66.00 0.0M
2025-03-14 67.90 67.90 67.80 67.90 0.0M
2025-03-13 67.90 67.90 67.90 67.90 0.0M
2025-03-12 67.90 67.90 65.10 66.00 0.0M
2025-03-11 68.00 68.00 68.00 68.00 0.0M
2025-03-10 67.60 67.60 65.10 67.50 0.0M
2025-03-07 68.30 68.30 65.00 67.80 0.0M
2025-03-06 69.40 70.00 66.50 66.50 0.0M
2025-03-05 71.00 71.00 67.00 67.50 0.0M
2025-03-04 71.00 71.00 71.00 71.00 0.0M
2025-03-03 71.00 71.00 71.00 71.00 0.0M
2025-02-27 71.00 71.00 71.00 71.00 0.0M
2025-02-26 70.90 70.90 67.80 70.90 0.0M
2025-02-25 71.10 71.10 68.00 70.50 0.0M
2025-02-24 68.00 71.10 68.00 71.10 0.0M
2025-02-21 71.10 71.10 68.60 71.10 0.0M
2025-02-20 69.00 71.10 69.00 71.10 0.0M
2025-02-19 71.10 71.10 71.10 71.10 0.0M
2025-02-18 68.60 71.20 68.00 71.20 0.0M
2025-02-17 72.00 72.00 70.20 72.00 0.0M
2025-02-14 70.70 72.10 70.30 72.00 0.0M
2025-02-13 70.20 70.80 70.00 70.00 0.0M
2025-02-12 70.20 70.20 67.40 70.20 0.0M
2025-02-11 70.30 70.30 67.40 70.20 0.0M
2025-02-10 67.80 70.00 67.50 70.00 0.0M
2025-02-07 68.10 71.10 66.50 68.00 0.1M
2025-02-06 71.00 71.00 71.00 71.00 0.0M
2025-02-05 71.00 71.00 69.00 71.00 0.0M
2025-02-04 71.00 71.00 68.00 71.00 0.0M
2025-02-03 71.00 71.00 68.20 71.00 0.0M
2025-01-22 71.00 71.00 68.30 71.00 0.0M
2025-01-21 71.00 71.00 71.00 71.00 0.0M
2025-01-20 71.00 71.00 68.30 71.00 0.0M
2025-01-17 68.30 71.00 68.30 71.00 0.0M
2025-01-16 71.00 71.00 68.30 68.30 0.0M
2025-01-15 71.00 71.00 68.40 68.60 0.0M
2025-01-14 71.00 71.00 68.50 70.50 0.0M
2025-01-13 68.80 71.20 68.70 71.10 0.0M
2025-01-10 69.10 72.50 69.00 69.30 0.0M
2025-01-09 69.10 72.50 69.10 72.50 0.0M
2025-01-08 72.50 72.50 72.50 72.50 0.0M
2025-01-07 72.50 72.50 72.50 72.50 0.0M
2025-01-06 69.30 72.50 69.20 72.50 0.0M
2025-01-03 72.50 72.50 69.30 72.50 0.0M
2025-01-02 72.50 72.50 69.30 72.50 0.0M