够麻吉

8472
🏛️ 中国台湾 →
76.80
最后更新: 2025-09-30
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
2025-09-30 73.50 79.00 73.30 76.80 0.1M
2025-09-26 78.00 78.00 72.00 73.20 0.0M
2025-09-25 77.00 77.00 74.20 75.50 0.0M
2025-09-24 75.20 76.00 72.30 75.50 0.1M
2025-09-23 78.20 78.20 75.00 75.30 0.1M
2025-09-22 79.00 80.40 75.00 78.50 0.2M
2025-09-19 69.70 76.60 69.70 76.60 0.1M
2025-09-18 70.00 70.90 66.90 69.70 0.1M
2025-09-17 71.30 71.30 69.20 71.30 0.1M
2025-09-16 73.00 73.00 70.30 71.30 0.0M
2025-09-15 72.80 72.80 70.00 71.40 0.1M
2025-09-12 76.90 76.90 72.00 72.80 0.1M
2025-09-11 76.10 78.70 71.30 76.90 0.1M
2025-09-10 75.80 76.20 74.20 76.00 0.1M
2025-09-09 79.40 79.70 75.40 76.90 0.1M
2025-09-08 80.70 80.70 73.20 79.80 0.2M
2025-09-05 85.50 85.50 81.10 81.10 0.1M
2025-09-04 80.90 86.00 75.70 83.80 0.3M
2025-09-03 81.80 86.00 79.10 79.30 0.2M
2025-09-02 80.10 84.80 77.70 82.00 0.1M
2025-09-01 89.30 89.30 83.50 83.50 0.1M
2025-08-29 90.50 90.50 82.40 89.50 0.4M
2025-08-28 92.00 93.20 88.70 91.50 0.2M
2025-08-27 95.80 98.00 91.00 93.00 0.2M
2025-08-26 95.00 98.80 93.00 93.80 0.2M
2025-08-25 94.50 94.50 87.80 92.00 0.3M
2025-08-22 104.00 104.00 95.90 97.30 0.4M
2025-08-21 103.00 106.50 100.00 106.50 1.1M
2025-08-20 101.00 101.00 91.20 96.90 0.2M
2025-08-19 100.00 100.00 96.00 100.00 0.2M
2025-08-18 96.50 100.00 96.50 96.50 0.1M
2025-08-15 93.00 99.90 89.40 99.90 0.1M
2025-08-14 93.00 93.00 83.90 93.00 0.2M
2025-08-13 90.20 93.20 90.20 93.20 0.3M
2025-08-12 79.70 84.80 79.00 84.80 0.2M
2025-08-11 79.80 79.80 74.10 77.10 0.1M
2025-08-08 72.50 74.10 72.50 73.60 0.1M
2025-08-07 77.90 77.90 72.40 72.90 0.2M
2025-08-06 73.10 80.40 67.00 80.40 0.7M
2025-08-05 73.00 73.10 70.60 73.10 0.5M
2025-08-04 64.00 66.50 64.00 66.50 0.2M
2025-08-01 55.40 60.50 55.40 60.50 0.3M
2025-07-31 49.25 55.00 49.25 55.00 0.2M
2025-07-30 49.20 50.90 49.20 50.00 0.1M
2025-07-29 52.30 52.90 51.30 51.30 0.1M
2025-07-28 49.85 51.50 49.85 51.40 0.1M
2025-07-25 49.85 50.00 48.20 49.50 0.1M
2025-07-24 48.80 51.50 48.80 51.40 0.2M
2025-07-23 52.60 54.40 48.80 48.80 0.2M
2025-07-22 59.80 59.80 52.30 53.50 0.3M
2025-07-21 54.90 54.90 52.50 54.90 0.3M
2025-07-18 49.95 49.95 49.95 49.95 0.1M
2025-07-17 45.45 45.45 45.40 45.45 0.1M
2025-07-16 41.35 41.35 41.35 41.35 0.1M
2025-07-15 37.60 37.60 37.55 37.60 0.1M
2025-07-14 33.60 34.20 33.60 34.20 0.0M
2025-07-11 29.00 31.10 28.00 31.10 0.0M
2025-07-08 29.30 29.30 28.30 28.30 0.0M
2025-07-07 28.20 29.20 27.55 29.20 0.0M
2025-07-03 29.20 29.20 29.20 29.20 0.0M
2025-07-02 29.00 29.20 29.00 29.20 0.0M
2025-07-01 29.00 29.05 29.00 29.00 0.0M
2025-06-30 29.00 29.00 29.00 29.00 0.0M
2025-06-27 28.90 29.00 28.90 29.00 0.0M
2025-06-26 28.75 28.95 28.75 28.90 0.0M
2025-06-25 28.95 28.95 28.95 28.95 0.0M
2025-06-24 29.00 29.00 28.95 28.95 0.0M
2025-06-23 29.10 29.10 29.00 29.00 0.0M
2025-06-18 28.50 28.50 28.50 28.50 0.0M
2025-06-17 28.30 28.30 28.30 28.30 0.0M
2025-06-13 29.10 29.10 28.30 28.30 0.0M
2025-06-12 28.30 28.30 28.30 28.30 0.0M
2025-06-11 28.35 28.35 28.30 28.35 0.0M
2025-06-10 27.80 28.55 27.80 28.35 0.0M
2025-06-09 26.70 27.70 26.70 27.50 0.0M
2025-06-06 28.05 28.10 28.05 28.10 0.0M
2025-06-05 28.10 28.10 27.75 27.75 0.0M
2025-06-04 27.90 27.90 27.90 27.90 0.0M
2025-06-03 27.90 28.40 27.90 28.40 0.0M
2025-06-02 28.65 28.65 27.90 27.90 0.0M
2025-05-29 27.95 28.70 27.95 28.70 0.0M
2025-05-28 28.00 28.75 28.00 28.75 0.0M
2025-05-26 28.10 28.10 27.20 27.20 0.0M
2025-05-22 29.25 29.25 28.10 28.10 0.0M
2025-05-21 27.85 28.50 27.85 28.45 0.0M
2025-05-19 28.50 28.50 28.50 28.50 0.0M
2025-05-16 28.20 28.60 28.20 28.60 0.0M
2025-05-15 29.85 29.85 27.90 28.00 0.0M
2025-05-14 27.30 28.00 27.30 27.80 0.0M
2025-05-13 28.40 29.30 28.40 28.95 0.0M
2025-05-12 27.50 27.50 27.00 27.50 0.0M
2025-05-09 27.20 28.45 27.20 27.25 0.0M
2025-05-08 27.30 27.85 27.30 27.40 0.0M
2025-05-07 27.00 27.00 27.00 27.00 0.0M
2025-05-06 27.85 27.85 27.45 27.45 0.0M
2025-05-05 29.65 29.65 26.65 27.00 0.0M
2025-05-02 25.65 27.20 25.65 27.20 0.0M
2025-04-30 26.00 26.00 25.80 26.00 0.0M
2025-04-28 27.60 27.60 25.70 26.00 0.0M
2025-04-25 25.60 26.90 25.60 26.70 0.0M
2025-04-24 25.50 25.50 25.35 25.35 0.0M
2025-04-23 26.00 26.00 26.00 26.00 0.0M
2025-04-18 25.85 25.85 25.85 25.85 0.0M
2025-04-17 24.20 25.00 24.20 24.50 0.0M
2025-04-16 25.00 25.35 25.00 25.35 0.0M
2025-04-15 25.30 25.30 25.00 25.00 0.0M
2025-04-11 23.00 23.00 23.00 23.00 0.0M
2025-04-10 23.65 23.70 22.50 23.70 0.0M
2025-04-09 23.40 24.00 21.50 21.55 0.0M
2025-04-08 21.70 24.15 21.70 23.35 0.0M
2025-04-07 24.10 24.10 24.10 24.10 0.0M
2025-04-02 26.10 26.75 26.10 26.75 0.0M
2025-03-31 26.10 27.00 26.10 26.10 0.0M
2025-03-28 27.25 27.25 26.50 26.75 0.0M
2025-03-27 27.05 27.05 26.20 27.05 0.0M
2025-03-26 26.20 26.20 26.15 26.15 0.0M
2025-03-24 26.75 26.75 26.60 26.60 0.0M
2025-03-21 25.55 28.65 25.55 27.70 0.0M
2025-03-20 26.45 26.45 26.45 26.45 0.0M
2025-03-18 25.60 25.60 25.60 25.60 0.0M
2025-03-17 25.60 25.60 25.60 25.60 0.0M
2025-03-14 25.55 25.55 25.55 25.55 0.0M
2025-03-12 26.05 26.20 26.05 26.20 0.0M
2025-03-10 26.00 26.00 25.90 25.90 0.0M
2025-03-07 26.45 26.45 25.70 25.75 0.0M
2025-03-06 26.15 26.95 25.60 25.60 0.0M
2025-03-05 26.80 26.80 26.80 26.80 0.0M
2025-03-04 27.10 27.10 27.10 27.10 0.0M
2025-03-03 26.20 26.20 26.20 26.20 0.0M
2025-02-27 26.60 26.60 26.50 26.60 0.0M
2025-02-26 26.30 26.30 26.30 26.30 0.0M
2025-02-25 26.50 26.50 26.50 26.50 0.0M
2025-02-21 27.00 27.00 26.25 26.70 0.0M
2025-02-20 27.50 27.50 26.50 26.50 0.0M
2025-02-19 26.15 27.05 26.15 27.05 0.0M
2025-02-18 26.75 26.75 26.75 26.75 0.0M
2025-02-14 27.00 27.15 26.05 26.65 0.0M
2025-02-13 26.75 26.80 26.60 26.60 0.0M
2025-02-12 25.85 26.40 25.85 26.40 0.0M
2025-02-11 25.95 26.20 25.85 25.85 0.0M
2025-02-10 25.70 25.75 25.40 25.60 0.0M
2025-02-07 24.85 25.30 24.85 25.25 0.0M
2025-02-06 25.10 25.20 25.10 25.20 0.0M
2025-02-05 24.75 25.60 24.75 25.60 0.0M
2025-02-04 25.50 25.50 25.50 25.50 0.0M
2025-02-03 25.80 25.80 25.50 25.50 0.0M
2025-01-21 24.85 25.70 24.85 25.70 0.0M
2025-01-17 25.55 25.55 25.55 25.55 0.0M
2025-01-16 27.00 27.90 25.35 25.55 0.0M
2025-01-15 25.70 25.70 25.70 25.70 0.0M
2025-01-14 24.90 25.65 24.90 25.65 0.0M
2025-01-13 25.80 25.80 25.80 25.80 0.0M
2025-01-10 26.90 27.70 25.85 25.85 0.0M
2025-01-09 25.95 26.00 25.95 26.00 0.0M
2025-01-08 25.50 25.50 25.50 25.50 0.0M
2025-01-07 26.35 27.20 25.50 25.50 0.0M
2025-01-06 25.50 25.50 25.40 25.50 0.0M
2025-01-03 25.50 26.75 25.50 25.90 0.0M
2025-01-02 25.15 25.90 25.15 25.90 0.0M