葡萄王

1707
🏛️ 中国台湾 →
129.50
最后更新: 2025-10-01
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
2023-12-29 155.00 156.00 154.50 156.00 0.2M
2023-12-28 155.50 156.00 155.00 155.00 0.2M
2023-12-27 154.00 155.50 154.00 155.50 0.3M
2023-12-26 154.50 154.50 153.00 154.00 0.2M
2023-12-25 153.00 154.00 153.00 153.50 0.1M
2023-12-22 153.50 153.50 152.50 153.00 0.1M
2023-12-21 152.50 154.00 152.50 153.50 0.1M
2023-12-20 153.50 153.50 152.50 152.50 0.4M
2023-12-19 154.50 155.50 153.00 153.50 0.3M
2023-12-18 154.00 155.50 154.00 154.50 0.3M
2023-12-15 154.50 154.50 153.50 154.00 0.3M
2023-12-14 153.50 154.50 153.00 153.50 0.3M
2023-12-13 154.00 154.50 153.00 153.00 0.3M
2023-12-12 154.00 155.00 154.00 154.00 0.3M
2023-12-11 155.00 155.50 154.00 154.00 0.3M
2023-12-08 157.00 157.50 153.50 154.50 0.8M
2023-12-07 153.50 154.50 153.00 153.50 0.2M
2023-12-06 155.00 155.00 153.50 153.50 0.2M
2023-12-05 155.00 155.00 153.50 154.50 0.2M
2023-12-04 156.00 156.00 154.00 155.00 0.3M
2023-12-01 153.50 156.00 153.50 155.00 0.2M
2023-11-30 154.00 154.50 153.50 153.50 0.3M
2023-11-29 155.00 155.50 153.50 154.50 0.2M
2023-11-28 154.00 156.00 154.00 154.00 0.2M
2023-11-27 157.00 158.50 154.00 154.00 0.4M
2023-11-24 156.00 157.00 155.00 156.50 0.4M
2023-11-23 154.00 155.00 154.00 155.00 0.3M
2023-11-22 154.00 155.00 153.50 153.50 0.2M
2023-11-21 152.00 154.50 152.00 154.00 0.5M
2023-11-20 153.00 153.50 152.00 152.00 0.1M
2023-11-17 152.50 153.50 152.00 152.00 0.1M
2023-11-16 152.50 153.50 152.00 152.50 0.2M
2023-11-15 151.00 153.00 150.50 152.50 0.3M
2023-11-14 150.50 150.50 149.50 150.50 0.2M
2023-11-13 151.00 152.50 150.50 150.50 0.2M
2023-11-10 151.50 152.50 150.50 150.50 0.2M
2023-11-09 151.50 151.50 150.50 150.50 0.1M
2023-11-08 152.50 153.00 151.00 151.50 0.1M
2023-11-07 151.50 153.50 151.00 152.50 0.3M
2023-11-06 150.50 151.50 150.50 151.00 0.1M
2023-11-03 150.50 150.50 149.00 149.50 0.3M
2023-11-02 150.00 151.00 149.50 150.00 0.1M
2023-11-01 148.50 150.00 147.50 150.00 0.2M
2023-10-31 151.00 151.00 148.00 148.00 0.4M
2023-10-30 152.00 152.00 150.00 150.50 0.2M
2023-10-27 150.50 152.50 150.50 151.00 0.3M
2023-10-26 151.50 151.50 150.50 150.50 0.2M
2023-10-25 150.50 153.00 150.50 151.50 0.4M
2023-10-24 150.00 151.50 149.50 150.50 0.4M
2023-10-23 149.50 151.00 149.50 150.50 0.1M
2023-10-20 152.50 152.50 148.00 150.00 0.5M
2023-10-19 148.50 152.50 148.00 152.00 0.6M
2023-10-18 151.00 151.00 148.00 148.50 0.6M
2023-10-17 150.50 150.50 149.00 149.00 0.3M
2023-10-16 150.50 151.00 150.00 150.00 0.2M
2023-10-13 150.50 150.50 150.00 150.00 0.3M
2023-10-12 150.50 151.50 150.00 150.50 0.3M
2023-10-11 155.00 155.00 149.00 150.50 1.4M
2023-10-06 157.50 157.50 156.00 156.50 0.1M
2023-10-05 156.00 157.50 156.00 156.50 0.1M
2023-10-04 155.50 156.00 154.00 155.50 0.3M
2023-10-03 158.50 158.50 156.50 156.50 0.2M
2023-10-02 156.50 158.00 156.00 158.00 0.2M
2023-09-28 155.00 156.50 154.50 156.00 0.1M
2023-09-27 154.50 155.50 153.50 154.50 0.2M
2023-09-26 156.00 156.00 154.00 154.50 0.1M
2023-09-25 153.50 157.00 153.50 156.00 0.2M
2023-09-22 153.00 155.50 152.00 154.00 0.2M
2023-09-21 155.00 155.00 153.00 153.50 0.4M
2023-09-20 157.00 157.00 155.00 155.00 0.2M
2023-09-19 159.50 159.50 157.00 157.00 0.2M
2023-09-18 158.00 160.00 158.00 159.00 0.2M
2023-09-15 158.50 158.50 156.50 157.50 0.3M
2023-09-14 155.50 158.00 155.50 158.00 0.3M
2023-09-13 158.00 158.00 155.00 155.50 0.3M
2023-09-12 154.50 158.00 154.50 157.50 0.2M
2023-09-11 156.50 156.50 154.50 154.50 0.4M
2023-09-08 160.00 161.00 156.00 156.00 0.7M
2023-09-07 158.00 161.00 157.00 159.00 1.3M
2023-09-06 155.00 155.00 153.50 153.50 0.1M
2023-09-05 155.00 155.00 153.50 153.50 0.2M
2023-09-04 154.50 155.00 154.00 155.00 0.1M
2023-09-01 154.00 156.00 153.00 154.50 0.3M
2023-08-31 154.00 154.50 152.50 154.00 0.2M
2023-08-30 152.50 154.00 152.50 153.50 0.1M
2023-08-29 151.50 152.50 151.50 152.50 0.1M
2023-08-28 151.00 152.50 150.50 151.00 0.2M
2023-08-25 153.00 153.00 150.00 151.50 0.5M
2023-08-24 152.00 154.00 152.00 153.00 0.2M
2023-08-23 151.50 152.50 151.00 152.00 0.3M
2023-08-22 155.00 155.50 152.00 152.00 0.7M
2023-08-21 156.50 158.00 154.00 155.00 0.4M
2023-08-18 157.00 159.00 157.00 157.00 0.3M
2023-08-17 157.00 158.50 155.50 157.50 0.4M
2023-08-16 159.00 159.00 155.00 157.00 0.5M
2023-08-15 162.00 162.00 158.50 159.00 0.8M
2023-08-14 165.50 165.50 161.00 161.50 0.5M
2023-08-11 166.50 169.00 165.50 165.50 0.8M
2023-08-10 175.00 176.00 166.00 167.00 1.1M
2023-08-09 177.50 178.00 176.00 176.00 0.1M
2023-08-08 177.50 179.50 177.00 178.50 0.3M
2023-08-07 176.00 179.00 174.50 177.00 0.2M
2023-08-04 175.00 177.00 174.50 176.00 0.1M
2023-08-02 181.00 181.00 176.00 176.50 0.3M
2023-08-01 182.00 183.00 178.00 180.00 0.3M
2023-07-31 185.00 187.00 182.00 182.00 0.6M
2023-07-28 183.00 184.50 179.00 184.00 0.6M
2023-07-27 180.50 185.50 180.50 181.50 0.9M
2023-07-26 187.50 188.50 181.00 183.50 1.5M
2023-07-25 173.00 189.00 173.00 185.50 3.3M
2023-07-24 169.00 174.00 168.50 172.50 0.6M
2023-07-21 167.00 171.00 167.00 169.00 0.4M
2023-07-20 167.50 170.00 165.50 168.00 0.4M
2023-07-19 165.00 167.50 164.50 166.00 0.3M
2023-07-18 166.00 166.00 163.00 163.00 0.3M
2023-07-17 163.50 166.00 163.50 165.50 0.2M
2023-07-14 162.50 165.00 162.50 163.50 0.2M
2023-07-13 163.50 163.50 162.00 162.50 0.3M
2023-07-12 165.00 165.00 163.00 164.00 0.2M
2023-07-11 163.00 165.00 162.50 164.50 0.2M
2023-07-10 162.50 163.00 161.00 162.00 0.2M
2023-07-07 165.00 165.50 162.50 162.50 0.3M
2023-07-06 167.50 168.50 165.00 165.50 0.3M
2023-07-05 169.50 169.50 168.00 168.00 0.1M
2023-07-04 170.00 170.00 169.00 169.50 0.1M
2023-07-03 170.00 170.00 168.50 169.00 0.1M
2023-06-30 169.00 169.00 168.00 168.00 0.1M
2023-06-29 167.00 169.50 167.00 169.00 0.1M
2023-06-28 166.50 168.00 166.50 167.00 0.1M
2023-06-27 168.00 170.00 166.50 166.50 0.2M
2023-06-26 168.00 169.00 167.00 169.00 0.1M
2023-06-21 170.50 170.50 167.50 168.00 0.4M
2023-06-20 171.00 172.00 170.00 170.50 0.4M
2023-06-19 175.00 177.00 174.50 177.00 0.4M
2023-06-16 175.50 177.50 175.00 175.00 0.3M
2023-06-15 176.50 177.50 175.00 176.50 0.3M
2023-06-14 178.00 178.00 175.50 175.50 0.3M
2023-06-13 176.50 182.50 176.50 178.50 0.6M
2023-06-12 175.50 176.50 174.50 176.00 0.2M
2023-06-09 175.50 176.00 174.50 175.00 0.2M
2023-06-08 175.00 176.50 174.50 176.00 0.2M
2023-06-07 175.00 176.50 174.50 175.00 0.3M
2023-06-06 176.00 176.50 175.00 175.00 0.1M
2023-06-05 176.00 177.00 176.00 176.00 0.1M
2023-06-02 176.00 177.00 175.50 175.50 0.2M
2023-06-01 175.50 177.50 175.50 176.00 0.2M
2023-05-31 174.50 177.00 174.00 175.50 0.3M
2023-05-30 176.00 176.00 174.00 174.50 0.1M
2023-05-29 174.50 177.00 174.50 175.00 0.1M
2023-05-26 175.50 176.00 174.00 174.50 0.2M
2023-05-25 176.50 176.50 175.50 175.50 0.1M
2023-05-24 178.00 178.00 176.50 176.50 0.1M
2023-05-23 176.50 179.50 176.00 178.50 0.3M
2023-05-22 175.50 178.00 175.50 176.00 0.4M
2023-05-19 180.50 180.50 175.00 175.50 0.6M
2023-05-18 177.50 181.50 177.00 181.00 0.5M
2023-05-17 175.50 178.50 175.50 177.50 0.3M
2023-05-16 175.00 175.50 174.00 175.00 0.3M
2023-05-15 176.00 176.00 173.00 175.00 0.2M
2023-05-12 179.50 180.50 174.00 175.00 0.8M
2023-05-11 184.00 184.00 180.50 181.00 0.3M
2023-05-10 183.50 186.00 182.50 185.00 0.3M
2023-05-09 185.50 186.50 181.50 184.00 0.5M
2023-05-08 186.00 187.50 184.50 186.50 0.3M
2023-05-05 185.50 187.00 184.00 186.00 0.5M
2023-05-04 185.00 186.00 184.00 184.00 0.3M
2023-05-03 182.50 186.00 182.50 185.00 0.4M
2023-05-02 183.00 183.50 181.00 182.50 0.4M
2023-04-28 179.00 183.00 179.00 183.00 0.2M
2023-04-27 179.00 181.00 178.50 179.00 0.1M
2023-04-26 179.00 180.50 178.00 179.00 0.2M
2023-04-25 181.00 183.00 178.50 179.00 0.3M
2023-04-24 181.50 183.00 179.50 181.00 0.3M
2023-04-21 182.00 183.00 178.00 179.50 0.3M
2023-04-20 189.50 189.50 182.00 182.00 0.5M
2023-04-19 189.00 190.00 187.00 188.50 0.5M
2023-04-18 186.00 188.00 185.00 188.00 0.3M
2023-04-17 187.00 189.50 186.00 186.00 1.0M
2023-04-14 187.50 188.50 185.50 186.00 0.4M
2023-04-13 184.00 187.00 182.00 186.00 0.8M
2023-04-12 180.00 184.00 177.50 184.00 1.2M
2023-04-11 177.50 179.50 177.00 177.50 0.2M
2023-04-10 176.00 178.00 175.50 177.50 0.2M
2023-04-07 178.00 178.50 175.00 176.00 0.5M
2023-04-06 180.00 180.00 178.00 178.00 0.4M
2023-03-31 180.50 182.50 178.00 180.00 0.4M
2023-03-30 180.50 181.50 179.00 180.00 0.6M
2023-03-29 175.00 181.00 175.00 180.50 0.6M
2023-03-28 176.00 177.50 174.50 175.50 0.3M
2023-03-27 175.00 177.00 173.00 176.00 0.3M
2023-03-24 177.50 177.50 174.50 175.00 0.3M
2023-03-23 179.50 181.00 176.00 177.00 0.4M
2023-03-22 176.50 180.50 176.50 179.50 0.4M
2023-03-21 174.00 178.50 174.00 178.00 0.6M
2023-03-20 173.50 174.50 171.50 173.00 0.5M
2023-03-17 176.00 177.00 173.00 175.00 0.5M
2023-03-16 176.00 178.00 174.50 176.50 0.5M
2023-03-15 177.00 178.00 175.00 176.00 0.5M
2023-03-14 182.00 184.00 175.50 176.00 1.5M
2023-03-13 188.00 188.00 181.50 182.00 1.0M
2023-03-10 189.50 191.00 184.50 189.00 1.4M
2023-03-09 189.00 190.00 187.50 189.50 0.6M
2023-03-08 185.50 189.00 184.00 189.00 1.1M
2023-03-07 184.00 187.00 183.00 184.50 0.6M
2023-03-06 187.50 187.50 181.00 183.00 1.0M
2023-03-03 188.00 190.00 184.00 185.00 0.7M
2023-03-02 184.00 188.00 183.00 186.00 1.5M
2023-03-01 182.00 184.50 181.00 184.50 1.1M
2023-02-24 181.00 183.00 179.50 181.50 1.0M
2023-02-23 178.50 185.00 178.50 180.50 1.8M
2023-02-22 175.00 178.00 174.50 178.00 0.7M
2023-02-21 174.00 176.00 173.00 176.00 0.3M
2023-02-20 176.50 176.50 174.00 174.00 0.3M
2023-02-17 175.00 176.00 173.50 175.50 0.2M
2023-02-16 174.00 177.00 174.00 175.50 0.5M
2023-02-15 173.50 176.50 173.00 173.50 0.6M
2023-02-14 170.50 173.50 170.50 172.50 0.5M
2023-02-13 171.00 172.00 169.50 170.00 0.5M
2023-02-10 172.00 173.00 171.00 171.50 0.4M
2023-02-09 176.00 176.50 172.50 172.50 0.4M
2023-02-08 177.00 179.00 175.00 176.00 0.9M
2023-02-07 175.50 178.00 174.50 176.00 0.9M
2023-02-06 174.50 178.00 173.00 174.00 1.2M
2023-02-03 173.00 175.50 172.00 173.50 0.7M
2023-02-02 174.00 175.50 171.50 172.50 0.8M
2023-02-01 173.50 175.00 172.00 174.00 1.2M
2023-01-31 167.00 173.00 167.00 172.50 2.4M
2023-01-30 163.00 166.50 162.50 166.00 0.8M
2023-01-17 163.50 166.00 161.00 162.00 0.7M
2023-01-16 162.00 166.50 162.00 165.00 0.8M
2023-01-13 160.00 162.50 159.00 162.00 0.5M
2023-01-12 159.00 160.00 154.00 159.00 1.4M
2023-01-11 164.00 165.00 162.00 162.00 0.3M
2023-01-10 163.50 166.00 163.00 164.00 0.4M
2023-01-09 166.00 166.00 162.00 164.50 0.7M
2023-01-06 165.50 167.00 163.50 165.00 0.9M
2023-01-05 169.00 170.00 165.50 166.00 0.7M
2023-01-04 167.00 169.50 167.00 168.50 0.7M
2023-01-03 169.50 171.00 167.00 168.00 1.1M