集雅社

2937
🏛️ 中国台湾 →
42.80
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 42.45 42.80 42.30 42.80 0.0M
2025-09-25 45.00 45.00 41.65 43.90 0.0M
2025-09-24 43.30 43.60 43.30 43.60 0.0M
2025-09-23 43.90 43.90 43.30 43.40 0.0M
2025-09-22 41.80 43.50 41.80 43.00 0.0M
2025-09-19 41.85 41.85 41.75 41.75 0.0M
2025-09-18 41.50 41.50 41.50 41.50 0.0M
2025-09-17 41.75 42.15 41.50 41.50 0.0M
2025-09-16 41.25 42.25 41.25 42.25 0.0M
2025-09-15 41.25 41.25 40.80 41.25 0.0M
2025-09-12 41.15 41.25 41.15 41.25 0.0M
2025-09-11 41.10 41.30 41.00 41.30 0.0M
2025-09-09 41.35 41.75 41.10 41.75 0.0M
2025-09-08 41.05 41.70 41.05 41.70 0.0M
2025-09-04 41.80 41.85 41.80 41.85 0.0M
2025-09-03 41.85 41.85 41.85 41.85 0.0M
2025-09-01 41.80 41.80 41.80 41.80 0.0M
2025-08-29 41.10 41.75 41.10 41.25 0.0M
2025-08-28 41.05 41.80 41.05 41.80 0.0M
2025-08-27 41.90 41.95 41.00 41.95 0.0M
2025-08-26 41.60 42.25 41.60 42.25 0.0M
2025-08-25 40.70 41.90 40.70 41.90 0.0M
2025-08-22 41.00 41.00 41.00 41.00 0.0M
2025-08-21 41.15 41.15 40.80 40.80 0.0M
2025-08-20 41.15 41.15 41.15 41.15 0.0M
2025-08-19 41.25 41.25 41.15 41.15 0.0M
2025-08-18 42.50 42.55 42.20 42.55 0.0M
2025-08-15 41.70 42.10 41.70 42.10 0.0M
2025-08-14 41.70 41.70 41.50 41.70 0.0M
2025-08-13 41.50 41.50 41.20 41.20 0.0M
2025-08-12 41.20 41.50 41.05 41.05 0.0M
2025-08-11 41.00 41.00 41.00 41.00 0.0M
2025-08-08 41.90 41.90 41.50 41.90 0.0M
2025-08-07 41.00 41.90 41.00 41.90 0.0M
2025-08-06 41.05 41.50 40.20 41.00 0.0M
2025-08-05 42.20 42.20 42.20 42.20 0.0M
2025-08-04 41.55 41.55 41.50 41.50 0.0M
2025-08-01 41.50 41.50 41.50 41.50 0.0M
2025-07-29 40.60 40.80 40.60 40.80 0.0M
2025-07-28 40.40 40.60 40.35 40.50 0.0M
2025-07-25 40.85 40.85 40.05 40.20 0.0M
2025-07-24 42.00 42.20 41.55 41.55 0.0M
2025-07-23 39.27 41.82 39.27 41.82 0.1M
2025-07-22 40.09 40.09 39.00 39.27 0.0M
2025-07-21 40.36 40.36 40.09 40.09 0.0M
2025-07-18 40.46 40.46 40.46 40.46 0.0M
2025-07-17 40.46 40.55 40.46 40.46 0.0M
2025-07-16 44.50 44.50 44.50 44.50 0.0M
2025-07-15 44.20 44.80 44.20 44.80 0.0M
2025-07-14 43.95 44.00 43.85 44.00 0.0M
2025-07-11 43.90 44.20 43.00 43.95 0.0M
2025-07-10 42.50 43.00 42.50 43.00 0.0M
2025-07-09 42.85 42.85 42.85 42.85 0.0M
2025-07-08 42.45 42.90 42.45 42.90 0.0M
2025-07-07 42.35 42.45 42.30 42.45 0.0M
2025-07-04 42.50 43.55 42.45 42.45 0.0M
2025-07-03 42.35 42.50 42.35 42.50 0.0M
2025-07-02 42.40 42.40 42.30 42.30 0.0M
2025-07-01 42.15 42.25 42.15 42.25 0.0M
2025-06-30 42.85 42.85 42.10 42.80 0.0M
2025-06-27 42.60 42.85 42.25 42.85 0.0M
2025-06-26 42.80 43.50 42.60 42.60 0.0M
2025-06-25 43.00 43.45 43.00 43.45 0.0M
2025-06-24 43.20 43.45 43.20 43.45 0.0M
2025-06-23 42.70 43.35 42.70 43.35 0.0M
2025-06-20 42.85 43.85 42.80 43.85 0.0M
2025-06-19 43.85 43.85 43.85 43.85 0.0M
2025-06-17 43.30 43.50 43.30 43.50 0.0M
2025-06-16 43.50 43.50 43.20 43.50 0.0M
2025-06-13 43.60 43.60 42.20 43.50 0.0M
2025-06-12 43.30 43.60 43.30 43.60 0.0M
2025-06-11 44.90 44.90 43.50 43.55 0.0M
2025-06-09 45.00 45.00 45.00 45.00 0.0M
2025-06-06 44.50 45.00 44.50 45.00 0.0M
2025-06-04 44.50 44.50 44.50 44.50 0.0M
2025-06-03 44.00 44.00 43.50 43.80 0.0M
2025-06-02 44.10 44.10 43.30 44.00 0.0M
2025-05-29 44.80 44.80 44.60 44.60 0.0M
2025-05-28 45.80 45.80 45.80 45.80 0.0M
2025-05-27 45.45 45.90 45.15 45.80 0.0M
2025-05-26 46.90 46.90 45.45 45.45 0.0M
2025-05-23 46.30 46.30 45.50 46.00 0.0M
2025-05-22 46.85 46.85 45.20 45.70 0.0M
2025-05-21 46.50 46.50 45.80 46.30 0.0M
2025-05-20 46.20 46.50 46.20 46.50 0.0M
2025-05-19 45.15 47.35 44.60 45.70 0.0M
2025-05-16 45.20 45.50 44.60 45.20 0.0M
2025-05-15 45.20 45.50 45.00 45.20 0.0M
2025-05-14 45.20 45.20 44.70 45.20 0.0M
2025-05-13 46.00 46.00 44.65 45.20 0.0M
2025-05-12 45.50 46.00 45.00 46.00 0.0M
2025-05-09 45.80 46.90 45.80 46.90 0.0M
2025-05-08 46.70 47.00 46.00 46.00 0.0M
2025-05-07 47.50 47.50 46.40 47.35 0.0M
2025-05-06 47.10 47.95 46.20 47.50 0.0M
2025-05-05 44.75 47.50 43.85 47.40 0.0M
2025-05-02 42.20 44.00 42.10 44.00 0.0M
2025-04-30 42.30 43.20 42.00 43.20 0.0M
2025-04-29 42.10 42.60 42.05 42.60 0.0M
2025-04-28 42.60 42.60 41.80 42.60 0.0M
2025-04-25 43.05 43.20 42.95 43.00 0.0M
2025-04-24 43.05 43.05 43.00 43.00 0.0M
2025-04-23 43.25 43.95 43.25 43.95 0.0M
2025-04-21 43.00 44.15 42.35 44.15 0.0M
2025-04-18 44.20 44.20 44.15 44.15 0.0M
2025-04-17 44.30 44.90 43.90 44.90 0.0M
2025-04-16 48.90 48.90 46.50 46.50 0.0M
2025-04-15 48.05 48.80 47.50 48.30 0.0M
2025-04-14 49.00 49.00 47.55 48.05 0.0M
2025-04-11 47.55 49.40 45.50 49.00 0.1M
2025-04-10 45.15 45.20 44.05 44.95 0.0M
2025-04-09 41.45 41.75 40.50 41.75 0.0M
2025-04-08 39.00 41.85 39.00 41.45 0.0M
2025-04-07 40.85 41.00 40.85 40.85 0.0M
2025-04-02 46.00 46.50 45.35 45.35 0.0M
2025-04-01 45.15 46.45 45.15 46.10 0.0M
2025-03-31 42.00 45.15 42.00 43.80 0.0M
2025-03-28 45.10 45.15 44.50 45.15 0.0M
2025-03-27 46.50 46.50 46.00 46.00 0.0M
2025-03-26 45.45 46.60 45.00 46.55 0.0M
2025-03-25 45.10 45.65 45.00 45.25 0.0M
2025-03-24 44.00 44.55 44.00 44.55 0.0M
2025-03-21 47.50 47.50 44.05 44.55 0.1M
2025-03-20 51.80 51.80 47.55 47.90 0.1M
2025-03-19 49.50 52.50 48.00 52.40 0.2M
2025-03-18 44.00 47.90 44.00 47.90 0.2M
2025-03-17 42.50 43.55 42.50 43.55 0.0M
2025-03-14 42.25 42.40 41.70 42.30 0.0M
2025-03-13 43.45 43.80 42.50 42.50 0.0M
2025-03-12 42.60 44.00 42.60 43.85 0.1M
2025-03-11 41.35 41.70 40.70 41.50 0.1M
2025-03-10 40.10 41.75 40.10 41.75 0.0M
2025-03-07 42.75 42.75 42.75 42.75 0.0M
2025-03-06 41.25 42.75 41.25 42.75 0.0M
2025-03-05 44.80 44.80 41.80 42.75 0.0M
2025-03-04 41.25 41.25 41.20 41.20 0.0M
2025-03-03 41.20 41.20 41.10 41.15 0.0M
2025-02-27 40.35 41.10 40.35 41.10 0.0M
2025-02-26 40.15 40.85 40.15 40.80 0.0M
2025-02-25 40.20 40.50 40.20 40.45 0.0M
2025-02-21 40.40 40.40 39.95 39.95 0.0M
2025-02-20 40.00 40.00 39.95 40.00 0.0M
2025-02-19 40.65 40.65 40.10 40.10 0.0M
2025-02-18 39.55 40.00 39.55 40.00 0.0M
2025-02-17 39.95 40.20 39.95 39.95 0.0M
2025-02-14 40.00 40.00 39.95 39.95 0.0M
2025-02-13 40.00 40.00 39.95 39.95 0.0M
2025-02-12 39.95 40.45 39.95 40.00 0.0M
2025-02-11 40.20 40.60 40.00 40.00 0.0M
2025-02-10 40.00 40.20 40.00 40.20 0.0M
2025-02-07 40.00 40.10 39.80 40.10 0.0M
2025-02-06 39.90 39.95 39.80 39.95 0.0M
2025-02-05 40.10 40.30 40.10 40.20 0.0M
2025-02-04 39.45 39.90 39.45 39.90 0.0M
2025-02-03 39.65 39.65 38.70 39.05 0.0M
2025-01-22 39.50 39.90 39.50 39.70 0.0M
2025-01-21 39.70 39.70 39.60 39.70 0.0M
2025-01-20 39.30 39.70 39.20 39.70 0.0M
2025-01-17 39.10 39.15 39.00 39.00 0.0M
2025-01-16 39.65 39.65 39.10 39.10 0.0M
2025-01-15 39.25 39.75 39.25 39.35 0.0M
2025-01-14 39.10 39.20 38.60 39.20 0.0M
2025-01-13 37.80 38.45 37.80 38.35 0.0M
2025-01-10 36.95 37.80 36.95 37.80 0.1M
2025-01-09 37.45 38.15 37.45 38.15 0.0M
2025-01-08 37.45 37.85 37.40 37.85 0.0M
2025-01-07 37.60 37.80 37.40 37.80 0.0M
2025-01-06 37.50 37.85 37.50 37.85 0.0M
2025-01-03 37.25 37.60 37.20 37.60 0.0M
2025-01-02 37.35 37.50 37.00 37.50 0.0M