展宇

1776
🏛️ 中国台湾 →
15.50
最后更新: 2025-10-03
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 16.50 16.65 16.50 16.50 0.0M
2022-12-28 16.80 16.80 16.35 16.35 0.0M
2022-12-27 16.40 16.55 16.40 16.55 0.0M
2022-12-26 16.50 16.50 16.40 16.45 0.0M
2022-12-22 16.40 16.50 16.40 16.50 0.0M
2022-12-21 16.45 16.45 16.40 16.40 0.0M
2022-12-20 16.60 16.60 16.40 16.45 0.0M
2022-12-19 16.60 16.60 16.55 16.60 0.0M
2022-12-16 16.70 16.70 16.55 16.60 0.0M
2022-12-15 16.75 16.75 16.55 16.70 0.0M
2022-12-14 16.60 16.70 16.50 16.70 0.0M
2022-12-13 16.65 16.75 16.65 16.75 0.0M
2022-12-12 16.60 16.75 16.45 16.65 0.0M
2022-12-09 16.95 16.95 16.70 16.75 0.0M
2022-12-08 16.70 17.25 16.70 16.85 0.0M
2022-12-07 16.75 16.85 16.70 16.70 0.0M
2022-12-06 16.85 16.90 16.80 16.90 0.0M
2022-12-05 16.90 17.10 16.90 17.10 0.0M
2022-12-02 17.10 17.10 17.00 17.00 0.0M
2022-12-01 17.30 17.40 17.05 17.10 0.0M
2022-11-30 16.60 17.10 16.60 17.00 0.0M
2022-11-29 16.45 16.60 16.45 16.60 0.0M
2022-11-28 16.60 16.70 16.60 16.65 0.0M
2022-11-25 16.50 16.60 16.50 16.60 0.0M
2022-11-24 16.50 16.95 16.50 16.75 0.0M
2022-11-23 16.35 16.45 16.20 16.45 0.0M
2022-11-22 16.40 16.40 16.30 16.35 0.0M
2022-11-21 16.40 16.50 16.40 16.50 0.0M
2022-11-18 16.45 16.50 16.35 16.35 0.0M
2022-11-17 16.25 16.45 16.25 16.45 0.0M
2022-11-16 16.40 16.40 16.30 16.30 0.0M
2022-11-15 16.50 16.50 16.35 16.35 0.0M
2022-11-14 16.45 16.45 16.25 16.30 0.0M
2022-11-11 16.35 16.45 16.25 16.45 0.1M
2022-11-10 16.30 16.45 16.20 16.25 0.1M
2022-11-09 16.40 16.55 16.40 16.55 0.0M
2022-11-08 16.45 16.45 16.30 16.45 0.0M
2022-11-07 16.35 16.45 16.25 16.40 0.0M
2022-11-04 16.50 16.50 16.25 16.25 0.0M
2022-11-03 16.50 16.50 16.50 16.50 0.0M
2022-11-02 16.40 16.50 16.35 16.40 0.0M
2022-11-01 16.60 16.60 16.50 16.50 0.0M
2022-10-31 16.35 16.50 16.35 16.50 0.0M
2022-10-28 16.60 16.60 16.20 16.35 0.0M
2022-10-27 16.35 16.60 16.35 16.60 0.0M
2022-10-26 16.40 16.40 16.20 16.35 0.0M
2022-10-25 16.70 16.70 16.25 16.40 0.0M
2022-10-24 16.85 16.85 16.60 16.70 0.0M
2022-10-21 17.00 17.10 16.75 16.75 0.0M
2022-10-20 17.10 17.20 17.05 17.20 0.0M
2022-10-19 17.40 17.50 17.30 17.40 0.0M
2022-10-18 17.25 17.40 17.20 17.30 0.0M
2022-10-17 17.00 17.15 17.00 17.15 0.0M
2022-10-14 16.95 17.20 16.85 17.05 0.0M
2022-10-13 17.00 17.00 16.60 16.60 0.0M
2022-10-12 17.15 17.25 17.10 17.15 0.0M
2022-10-11 17.75 17.75 17.55 17.55 0.0M
2022-10-07 17.35 17.80 17.20 17.75 0.0M
2022-10-06 17.50 17.50 17.50 17.50 0.0M
2022-10-05 17.55 17.60 17.50 17.50 0.0M
2022-10-04 17.60 17.60 17.60 17.60 0.0M
2022-10-03 17.25 17.30 17.25 17.25 0.0M
2022-09-30 17.35 17.35 17.25 17.25 0.0M
2022-09-29 17.00 17.30 17.00 17.20 0.0M
2022-09-28 17.70 17.70 17.00 17.00 0.0M
2022-09-27 17.70 17.70 17.50 17.65 0.0M
2022-09-26 17.85 17.85 17.55 17.70 0.0M
2022-09-23 18.00 18.00 17.85 17.95 0.0M
2022-09-22 18.05 18.05 17.95 17.95 0.0M
2022-09-20 17.90 18.10 17.85 18.05 0.0M
2022-09-19 17.90 18.20 17.85 17.85 0.0M
2022-09-16 17.80 17.90 17.80 17.90 0.0M
2022-09-15 18.45 18.45 17.70 18.10 0.1M
2022-09-14 18.05 18.10 17.70 18.10 0.0M
2022-09-13 18.15 18.25 18.00 18.20 0.0M
2022-09-12 18.15 18.15 18.15 18.15 0.0M
2022-09-08 18.00 18.15 18.00 18.15 0.0M
2022-09-07 18.00 18.00 17.65 18.00 0.1M
2022-09-06 18.25 18.30 18.15 18.15 0.0M
2022-09-05 18.35 18.35 18.15 18.20 0.0M
2022-09-02 18.40 18.45 18.30 18.30 0.0M
2022-09-01 18.50 18.50 18.30 18.35 0.1M
2022-08-31 18.55 18.55 18.45 18.50 0.0M
2022-08-30 18.45 18.55 18.45 18.55 0.0M
2022-08-29 18.50 18.60 18.40 18.40 0.0M
2022-08-26 18.60 18.95 18.45 18.95 0.1M
2022-08-25 19.90 20.15 19.90 20.15 0.2M
2022-08-24 19.80 19.95 19.80 19.90 0.1M
2022-08-23 19.65 19.90 19.65 19.80 0.1M
2022-08-22 19.70 19.85 19.50 19.75 0.1M
2022-08-19 19.95 19.95 19.70 19.75 0.0M
2022-08-18 19.70 19.80 19.55 19.70 0.0M
2022-08-17 19.70 19.95 19.70 19.70 0.0M
2022-08-16 19.95 19.95 19.55 19.70 0.0M
2022-08-15 19.80 20.20 19.65 19.90 0.1M
2022-08-12 19.65 19.90 19.40 19.70 0.0M
2022-08-11 19.35 19.55 19.30 19.45 0.0M
2022-08-10 18.95 19.40 18.85 19.35 0.0M
2022-08-09 19.20 19.25 19.10 19.10 0.0M
2022-08-08 18.90 19.10 18.90 19.10 0.0M
2022-08-05 18.80 19.20 18.80 18.95 0.0M
2022-08-04 19.00 19.00 18.80 18.95 0.0M
2022-08-03 18.80 19.00 18.75 19.00 0.0M
2022-08-02 19.00 19.25 18.60 18.80 0.0M
2022-08-01 19.05 19.25 19.05 19.10 0.0M
2022-07-29 19.25 19.30 19.00 19.25 0.0M
2022-07-28 19.15 19.45 19.10 19.25 0.0M
2022-07-27 19.35 19.35 19.35 19.35 0.0M
2022-07-26 18.95 19.30 18.65 19.30 0.0M
2022-07-25 19.00 19.00 18.95 19.00 0.0M
2022-07-22 18.85 19.15 18.75 18.90 0.1M
2022-07-21 18.85 18.85 18.85 18.85 0.0M
2022-07-20 18.80 19.05 18.80 18.90 0.0M
2022-07-19 18.80 18.95 18.80 18.95 0.0M
2022-07-18 19.15 19.15 18.65 18.85 0.0M
2022-07-15 18.65 18.85 18.65 18.85 0.0M
2022-07-14 18.55 18.65 18.50 18.60 0.0M
2022-07-13 18.55 18.65 18.55 18.60 0.0M
2022-07-12 18.55 18.55 18.35 18.50 0.0M
2022-07-11 18.70 18.75 18.70 18.75 0.0M
2022-07-08 18.90 19.00 18.85 18.90 0.0M
2022-07-07 18.55 18.90 18.55 18.80 0.0M
2022-07-06 18.75 18.85 18.70 18.70 0.0M
2022-07-05 19.20 19.25 18.80 19.20 0.0M
2022-07-04 19.00 19.25 18.60 18.75 0.0M
2022-07-01 19.70 19.70 19.00 19.00 0.0M
2022-06-30 19.55 19.55 19.30 19.30 0.0M
2022-06-29 19.70 19.70 19.60 19.65 0.0M
2022-06-28 19.70 19.70 19.70 19.70 0.0M
2022-06-27 19.95 20.00 19.55 19.70 0.0M
2022-06-24 19.95 20.00 19.40 19.45 0.0M
2022-06-23 19.40 19.50 19.35 19.50 0.0M
2022-06-22 19.60 19.60 19.30 19.45 0.0M
2022-06-21 19.35 19.75 19.35 19.55 0.0M
2022-06-20 19.75 19.75 19.35 19.35 0.0M
2022-06-17 19.60 20.00 19.35 19.75 0.0M
2022-06-16 20.10 20.10 19.80 19.80 0.0M
2022-06-15 20.00 20.50 20.00 20.05 0.0M
2022-06-14 20.35 20.35 20.00 20.00 0.0M
2022-06-13 20.00 20.10 20.00 20.00 0.0M
2022-06-10 20.30 20.30 20.25 20.25 0.0M
2022-06-09 20.20 20.30 20.15 20.30 0.0M
2022-06-08 20.50 20.50 20.50 20.50 0.0M
2022-06-07 20.70 20.85 20.50 20.50 0.0M
2022-06-06 20.50 20.85 20.50 20.75 0.1M
2022-06-02 20.10 20.15 20.10 20.15 0.0M
2022-06-01 20.70 20.70 20.15 20.25 0.0M
2022-05-31 19.95 20.00 19.85 19.90 0.0M
2022-05-30 19.70 19.85 19.70 19.85 0.0M
2022-05-27 19.75 19.75 19.65 19.65 0.0M
2022-05-26 19.65 19.65 19.65 19.65 0.0M
2022-05-25 19.45 19.75 19.35 19.65 0.0M
2022-05-24 19.90 19.95 19.55 19.55 0.0M
2022-05-23 19.80 19.85 19.40 19.65 0.0M
2022-05-20 19.55 19.90 19.50 19.85 0.0M
2022-05-19 19.30 19.60 19.25 19.60 0.0M
2022-05-18 19.30 19.65 19.30 19.50 0.0M
2022-05-17 19.60 19.60 19.10 19.35 0.1M
2022-05-16 19.75 19.75 19.50 19.50 0.0M
2022-05-13 19.75 19.85 19.65 19.75 0.0M
2022-05-12 19.80 19.95 19.65 19.70 0.1M
2022-05-11 20.05 20.20 19.85 19.95 0.0M
2022-05-10 20.15 20.20 19.70 20.20 0.1M
2022-05-09 20.30 20.40 20.10 20.10 0.0M
2022-05-06 20.60 20.70 20.45 20.55 0.1M
2022-05-05 20.80 21.30 20.80 21.10 0.0M
2022-05-04 21.20 21.20 20.80 20.80 0.0M
2022-05-03 20.80 20.85 20.60 20.85 0.0M
2022-04-29 20.85 21.85 20.85 21.10 0.1M
2022-04-27 21.10 21.10 20.50 20.70 0.1M
2022-04-25 21.50 21.50 21.25 21.25 0.1M
2022-04-22 21.60 21.70 21.55 21.60 0.1M
2022-04-21 21.75 21.85 21.50 21.55 0.1M
2022-04-20 21.70 21.75 21.65 21.65 0.0M
2022-04-19 21.65 21.70 21.65 21.70 0.0M
2022-04-18 21.55 21.70 21.55 21.65 0.1M
2022-04-15 21.40 21.50 21.35 21.50 0.0M
2022-04-14 21.80 21.95 21.60 21.60 0.0M
2022-04-13 21.60 22.20 21.60 21.80 0.1M
2022-04-12 21.60 21.65 21.50 21.60 0.0M
2022-04-11 22.00 22.00 21.60 21.60 0.0M
2022-04-08 21.70 21.90 21.50 21.90 0.0M
2022-04-07 21.80 21.85 21.50 21.70 0.1M
2022-04-06 21.45 22.00 21.35 21.90 0.1M
2022-04-01 21.30 21.60 21.20 21.50 0.0M
2022-03-31 21.85 21.85 21.65 21.65 0.0M
2022-03-30 22.00 22.10 21.75 21.90 0.1M
2022-03-29 22.20 22.20 21.90 21.95 0.1M
2022-03-28 22.30 22.50 21.95 22.10 0.1M
2022-03-25 21.95 23.00 21.90 22.30 0.3M
2022-03-24 21.80 21.95 21.80 21.90 0.1M
2022-03-23 21.90 21.90 21.75 21.80 0.1M
2022-03-22 21.70 21.90 21.70 21.85 0.1M
2022-03-21 21.55 21.80 21.55 21.70 0.1M
2022-03-18 21.50 21.60 21.40 21.55 0.1M
2022-03-17 21.55 21.55 21.30 21.40 0.1M
2022-03-16 21.40 21.55 21.25 21.40 0.1M
2022-03-15 21.45 21.45 21.10 21.35 0.1M
2022-03-14 21.05 21.35 21.05 21.35 0.1M
2022-03-11 20.90 21.00 20.75 21.00 0.1M
2022-03-10 20.70 21.55 20.70 20.95 0.2M
2022-03-09 20.00 20.35 20.00 20.15 0.0M
2022-03-08 20.35 20.40 19.95 20.00 0.1M
2022-03-07 20.50 20.80 20.35 20.35 0.1M
2022-03-04 20.25 20.80 20.25 20.80 0.1M
2022-03-03 20.70 20.80 20.70 20.75 0.0M
2022-03-02 20.90 20.90 20.55 20.60 0.0M
2022-03-01 20.55 20.75 20.50 20.75 0.0M
2022-02-25 20.50 20.55 20.45 20.50 0.1M
2022-02-24 20.80 20.85 20.40 20.50 0.1M
2022-02-23 20.50 20.85 20.30 20.75 0.0M
2022-02-22 20.75 20.75 20.45 20.60 0.1M
2022-02-21 20.95 20.95 20.75 20.90 0.0M
2022-02-18 20.70 20.90 20.70 20.90 0.1M
2022-02-17 20.90 21.00 20.80 20.95 0.0M
2022-02-16 20.95 20.95 20.70 20.90 0.0M
2022-02-15 20.70 20.70 20.50 20.55 0.0M
2022-02-14 21.00 21.00 20.60 20.60 0.0M
2022-02-11 21.15 21.15 20.65 20.90 0.0M
2022-02-10 20.90 21.20 20.70 21.05 0.1M
2022-02-09 20.55 20.80 20.55 20.75 0.0M
2022-02-08 20.30 20.55 20.25 20.50 0.0M
2022-02-07 20.60 20.60 20.15 20.45 0.0M
2022-01-26 20.30 20.50 19.95 20.05 0.1M
2022-01-25 20.10 20.10 20.00 20.05 0.1M
2022-01-24 20.40 20.40 19.40 20.20 0.1M
2022-01-21 20.65 20.90 20.40 20.40 0.1M
2022-01-20 20.80 20.90 20.65 20.65 0.0M
2022-01-19 20.80 20.90 20.75 20.75 0.0M
2022-01-18 21.00 21.15 20.75 20.75 0.1M
2022-01-17 20.90 21.10 20.90 21.05 0.0M
2022-01-14 21.15 21.15 20.85 20.90 0.0M
2022-01-13 21.05 21.35 20.95 21.15 0.0M
2022-01-12 21.05 21.05 20.85 20.95 0.1M
2022-01-11 21.35 21.35 21.10 21.10 0.1M
2022-01-10 21.05 21.30 21.00 21.30 0.0M
2022-01-07 21.45 21.50 21.10 21.15 0.1M
2022-01-06 21.30 21.35 21.10 21.30 0.1M
2022-01-05 21.45 21.45 21.10 21.30 0.1M
2022-01-04 21.40 21.45 21.30 21.35 0.1M
2022-01-03 21.40 21.50 21.30 21.45 0.1M