信大水泥

1109
🏛️ 中国台湾 →
15.70
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
2024-12-31 17.80 17.85 17.70 17.70 0.1M
2024-12-30 17.85 17.90 17.80 17.80 0.1M
2024-12-27 17.90 17.95 17.85 17.90 0.1M
2024-12-26 18.00 18.00 17.90 17.90 0.1M
2024-12-25 18.00 18.00 17.90 17.95 0.1M
2024-12-24 17.95 18.00 17.95 17.95 0.1M
2024-12-23 17.90 17.95 17.90 17.95 0.1M
2024-12-20 17.90 17.90 17.80 17.90 0.1M
2024-12-19 18.00 18.00 17.90 17.95 0.2M
2024-12-18 18.10 18.15 18.05 18.10 0.1M
2024-12-17 18.15 18.20 18.10 18.20 0.1M
2024-12-16 18.35 18.35 18.15 18.15 0.6M
2024-12-13 18.45 18.45 18.35 18.35 0.3M
2024-12-12 18.45 18.50 18.40 18.45 0.1M
2024-12-11 18.40 18.50 18.35 18.45 0.1M
2024-12-10 18.45 18.50 18.45 18.50 0.1M
2024-12-09 18.50 18.55 18.45 18.45 0.1M
2024-12-06 18.40 18.55 18.35 18.50 0.2M
2024-12-05 18.50 18.50 18.40 18.40 0.2M
2024-12-04 18.55 18.60 18.45 18.45 0.2M
2024-12-03 18.40 18.55 18.40 18.55 0.1M
2024-12-02 18.35 18.40 18.30 18.40 0.1M
2024-11-29 18.20 18.35 18.15 18.35 0.1M
2024-11-28 18.20 18.35 18.20 18.30 0.1M
2024-11-27 18.30 18.35 18.20 18.20 0.1M
2024-11-26 18.35 18.45 18.35 18.35 0.1M
2024-11-25 18.45 18.45 18.35 18.35 0.1M
2024-11-22 18.30 18.45 18.30 18.45 0.1M
2024-11-21 18.30 18.40 18.30 18.30 0.1M
2024-11-20 18.30 18.45 18.30 18.30 0.1M
2024-11-19 18.25 18.55 18.25 18.30 0.1M
2024-11-18 18.30 18.40 18.25 18.25 0.1M
2024-11-15 18.25 18.50 18.25 18.30 0.1M
2024-11-14 18.35 18.50 18.20 18.25 0.3M
2024-11-13 18.40 18.50 18.35 18.35 0.2M
2024-11-12 18.50 18.60 18.45 18.45 0.1M
2024-11-11 18.65 18.65 18.55 18.65 0.1M
2024-11-08 18.45 18.65 18.45 18.65 0.1M
2024-11-07 18.50 18.70 18.50 18.55 0.1M
2024-11-06 18.60 18.60 18.50 18.55 0.1M
2024-11-05 18.60 18.65 18.45 18.55 0.1M
2024-11-04 18.60 18.60 18.40 18.50 0.1M
2024-11-01 18.45 18.65 18.40 18.60 0.2M
2024-10-30 18.55 18.60 18.45 18.45 0.1M
2024-10-29 18.50 18.60 18.45 18.50 0.2M
2024-10-28 18.50 18.60 18.45 18.50 0.1M
2024-10-25 18.60 18.65 18.45 18.50 0.2M
2024-10-24 18.45 18.60 18.45 18.55 0.1M
2024-10-23 18.50 18.60 18.45 18.50 0.2M
2024-10-22 18.55 18.65 18.50 18.60 0.1M
2024-10-21 18.55 18.60 18.45 18.55 0.2M
2024-10-18 18.40 18.50 18.35 18.40 0.1M
2024-10-17 18.35 18.50 18.35 18.40 0.1M
2024-10-16 18.20 18.55 18.20 18.40 0.3M
2024-10-15 18.40 18.40 18.20 18.20 0.2M
2024-10-14 18.35 18.40 18.35 18.40 0.1M
2024-10-11 18.55 18.60 18.45 18.45 0.1M
2024-10-09 18.55 18.60 18.50 18.55 0.1M
2024-10-08 18.75 18.75 18.55 18.55 0.1M
2024-10-07 18.70 18.95 18.70 18.75 0.3M
2024-10-04 18.70 18.75 18.60 18.65 0.1M
2024-10-01 18.85 18.90 18.70 18.80 0.1M
2024-09-30 18.85 18.90 18.80 18.85 0.2M
2024-09-27 18.60 18.80 18.60 18.80 0.3M
2024-09-26 18.50 18.65 18.35 18.55 0.1M
2024-09-25 18.50 18.55 18.35 18.45 0.3M
2024-09-24 18.60 18.60 18.40 18.45 0.1M
2024-09-23 18.55 18.65 18.50 18.50 0.1M
2024-09-20 18.55 18.60 18.40 18.60 0.2M
2024-09-19 18.50 18.55 18.50 18.55 0.2M
2024-09-18 18.55 18.55 18.45 18.45 0.1M
2024-09-16 18.20 18.60 18.20 18.55 0.2M
2024-09-13 18.05 18.45 18.05 18.45 0.2M
2024-09-12 18.00 18.20 17.95 18.10 0.2M
2024-09-11 18.00 18.10 17.95 17.95 0.1M
2024-09-10 18.20 18.25 18.00 18.05 0.2M
2024-09-09 18.00 18.25 18.00 18.05 0.2M
2024-09-06 18.15 18.25 18.05 18.20 0.1M
2024-09-05 18.05 18.30 18.00 18.05 0.4M
2024-09-04 18.15 18.20 18.00 18.05 0.4M
2024-09-03 18.35 18.45 18.35 18.35 0.1M
2024-09-02 18.35 18.45 18.35 18.40 0.1M
2024-08-30 18.40 18.40 18.30 18.35 0.1M
2024-08-29 18.40 18.40 18.25 18.35 0.2M
2024-08-28 18.40 18.40 18.30 18.35 0.1M
2024-08-27 18.35 18.40 18.30 18.40 0.1M
2024-08-26 18.40 18.50 18.35 18.45 0.2M
2024-08-23 18.25 18.40 18.20 18.40 0.2M
2024-08-22 18.25 18.35 18.25 18.35 0.1M
2024-08-21 18.20 18.35 18.20 18.35 0.1M
2024-08-20 18.30 18.40 18.15 18.35 0.2M
2024-08-19 18.20 18.25 18.15 18.25 0.1M
2024-08-16 18.00 18.30 18.00 18.20 0.5M
2024-08-15 18.20 18.20 18.00 18.05 0.1M
2024-08-14 17.75 18.70 17.75 18.15 0.6M
2024-08-13 17.45 17.70 17.40 17.45 0.2M
2024-08-12 17.35 17.60 17.30 17.45 0.3M
2024-08-09 17.45 17.65 17.45 17.50 0.2M
2024-08-08 17.30 17.50 17.30 17.45 0.1M
2024-08-07 17.10 17.60 17.10 17.50 0.2M
2024-08-06 17.15 17.40 16.70 17.25 0.4M
2024-08-05 17.80 17.80 17.00 17.05 0.8M
2024-08-02 18.15 18.20 18.00 18.00 0.3M
2024-08-01 18.20 18.35 18.15 18.30 0.2M
2024-07-31 18.05 18.20 18.00 18.10 0.3M
2024-07-30 18.10 18.10 17.85 18.00 0.3M
2024-07-29 18.10 18.15 18.05 18.10 0.7M
2024-07-26 18.00 18.05 17.85 18.05 0.3M
2024-07-23 18.15 18.15 18.00 18.05 0.2M
2024-07-22 18.30 18.30 17.90 18.00 0.7M
2024-07-19 18.55 18.55 18.20 18.30 1.0M
2024-07-18 18.70 18.75 18.45 18.55 1.4M
2024-07-17 19.95 20.00 19.85 19.95 1.3M
2024-07-16 19.90 20.00 19.90 19.90 0.9M
2024-07-15 19.80 19.85 19.75 19.85 0.8M
2024-07-12 19.75 19.85 19.70 19.75 0.5M
2024-07-11 19.85 19.85 19.75 19.75 0.6M
2024-07-10 19.80 19.90 19.80 19.90 0.3M
2024-07-09 20.00 20.00 19.75 19.80 0.5M
2024-07-08 20.00 20.10 19.90 20.00 0.7M
2024-07-05 19.85 19.95 19.85 19.90 0.5M
2024-07-04 19.90 19.90 19.80 19.80 0.3M
2024-07-03 19.75 19.85 19.75 19.85 0.3M
2024-07-02 19.80 19.80 19.65 19.70 0.2M
2024-07-01 19.80 19.85 19.70 19.80 0.5M
2024-06-28 19.55 19.70 19.55 19.70 0.3M
2024-06-27 19.45 19.55 19.40 19.55 0.2M
2024-06-26 19.65 19.70 19.55 19.55 0.4M
2024-06-25 19.55 19.65 19.40 19.65 0.2M
2024-06-24 19.55 19.55 19.40 19.50 0.2M
2024-06-21 19.45 19.55 19.40 19.55 0.1M
2024-06-20 19.55 19.55 19.35 19.45 0.3M
2024-06-19 19.35 19.50 19.35 19.40 0.2M
2024-06-18 19.45 19.45 19.35 19.35 0.4M
2024-06-17 19.50 19.50 19.40 19.45 0.1M
2024-06-14 19.35 19.50 19.35 19.50 0.2M
2024-06-13 19.30 19.40 19.30 19.35 0.1M
2024-06-12 19.35 19.40 19.25 19.30 0.3M
2024-06-11 19.40 19.45 19.30 19.35 0.3M
2024-06-07 19.35 19.45 19.30 19.40 0.2M
2024-06-06 19.40 19.45 19.25 19.25 0.7M
2024-06-05 19.50 19.50 19.35 19.50 0.2M
2024-06-04 19.70 19.70 19.40 19.40 0.6M
2024-06-03 19.55 19.65 19.50 19.55 0.4M
2024-05-31 19.45 19.60 19.45 19.50 0.2M
2024-05-30 19.35 19.50 19.30 19.45 0.2M
2024-05-29 19.60 19.60 19.40 19.40 0.5M
2024-05-28 19.45 19.65 19.45 19.60 0.3M
2024-05-27 19.40 19.50 19.30 19.45 0.4M
2024-05-24 19.25 19.50 19.20 19.40 0.2M
2024-05-23 19.80 19.80 19.30 19.30 1.3M
2024-05-22 19.80 19.90 19.70 19.80 0.4M
2024-05-21 19.95 20.00 19.75 19.75 0.6M
2024-05-20 20.05 20.15 19.90 19.95 0.5M
2024-05-17 19.95 20.00 19.85 20.00 0.2M
2024-05-16 19.90 20.00 19.80 20.00 0.5M
2024-05-15 20.10 20.10 19.85 19.90 0.4M
2024-05-14 20.10 20.10 19.90 19.95 0.6M
2024-05-13 20.05 20.25 19.95 20.10 0.7M
2024-05-10 19.85 20.25 19.80 20.25 0.5M
2024-05-09 19.95 20.05 19.75 19.85 0.9M
2024-05-08 20.10 20.35 20.10 20.10 0.4M
2024-05-07 20.70 20.70 20.10 20.25 0.7M
2024-05-06 20.70 20.80 20.50 20.65 0.7M
2024-05-03 21.05 21.05 20.35 20.70 1.4M
2024-05-02 19.95 21.00 19.90 20.95 1.8M
2024-04-30 19.85 20.15 19.80 20.00 0.9M
2024-04-29 19.40 19.90 19.35 19.85 0.9M
2024-04-26 19.40 19.45 19.30 19.35 0.5M
2024-04-25 19.50 19.50 19.35 19.40 0.2M
2024-04-24 19.50 19.55 19.30 19.50 0.6M
2024-04-23 19.55 19.55 19.40 19.50 0.3M
2024-04-22 19.30 19.50 19.20 19.40 0.6M
2024-04-19 19.40 19.40 18.95 19.15 0.5M
2024-04-18 19.25 19.50 19.15 19.40 0.4M
2024-04-17 19.20 19.35 19.10 19.25 0.4M
2024-04-16 19.45 19.45 19.05 19.20 1.0M
2024-04-15 19.35 19.50 19.35 19.45 0.4M
2024-04-12 19.35 19.40 19.20 19.35 0.4M
2024-04-11 19.80 19.80 19.00 19.35 1.8M
2024-04-10 19.85 20.15 19.75 20.00 1.3M
2024-04-09 19.75 19.80 19.60 19.75 0.6M
2024-04-08 19.60 19.80 19.50 19.65 1.0M
2024-04-03 19.55 19.60 19.40 19.45 0.8M
2024-04-02 19.40 19.45 19.30 19.40 0.4M
2024-04-01 19.25 19.40 19.25 19.30 0.6M
2024-03-29 19.25 19.30 19.10 19.20 0.3M
2024-03-28 19.35 19.35 19.20 19.20 0.4M
2024-03-27 19.20 19.45 19.20 19.30 0.4M
2024-03-26 19.10 19.35 19.10 19.25 0.8M
2024-03-25 18.95 19.20 18.95 19.05 0.7M
2024-03-22 18.95 19.05 18.90 18.95 0.3M
2024-03-21 18.90 19.05 18.90 18.95 0.5M
2024-03-20 19.00 19.05 18.90 18.90 0.4M
2024-03-19 19.15 19.15 18.90 19.05 0.6M
2024-03-18 18.70 19.15 18.55 19.10 1.4M
2024-03-15 18.85 18.90 18.50 18.65 1.0M
2024-03-14 18.40 18.90 18.10 18.75 2.7M
2024-03-13 17.60 17.70 17.55 17.65 0.3M
2024-03-12 17.60 17.65 17.50 17.60 0.5M
2024-03-11 17.60 17.70 17.55 17.55 0.3M
2024-03-08 17.70 17.75 17.60 17.60 0.4M
2024-03-07 17.85 17.85 17.70 17.70 0.9M
2024-03-06 17.90 17.90 17.85 17.90 0.2M
2024-03-05 17.75 17.95 17.75 17.90 0.8M
2024-03-04 17.80 17.90 17.75 17.75 0.7M
2024-03-01 17.85 17.90 17.75 17.80 0.2M
2024-02-29 17.75 17.90 17.75 17.85 0.4M
2024-02-27 17.75 17.75 17.65 17.65 0.3M
2024-02-26 17.75 17.75 17.65 17.75 0.2M
2024-02-23 17.70 17.75 17.65 17.70 0.2M
2024-02-22 17.75 17.75 17.65 17.70 0.1M
2024-02-21 17.75 17.75 17.65 17.70 0.4M
2024-02-20 17.75 17.75 17.60 17.70 0.3M
2024-02-19 17.65 17.80 17.65 17.75 0.5M
2024-02-16 17.60 17.80 17.55 17.65 0.2M
2024-02-15 17.70 17.70 17.50 17.60 0.2M
2024-02-05 17.75 17.75 17.65 17.75 0.1M
2024-02-02 17.75 17.80 17.70 17.75 0.1M
2024-02-01 17.85 17.85 17.70 17.75 0.1M
2024-01-31 17.85 17.85 17.70 17.70 0.1M
2024-01-30 17.85 17.85 17.80 17.85 0.0M
2024-01-29 17.85 17.85 17.75 17.85 0.2M
2024-01-26 17.80 17.90 17.80 17.85 0.1M
2024-01-25 17.90 18.00 17.85 17.85 0.1M
2024-01-24 17.90 17.95 17.85 17.90 0.1M
2024-01-23 17.85 18.15 17.85 17.90 0.1M
2024-01-22 17.80 17.95 17.80 17.95 0.1M
2024-01-19 17.70 17.80 17.70 17.75 0.1M
2024-01-18 17.60 17.70 17.60 17.65 0.0M
2024-01-17 17.70 17.75 17.55 17.60 0.2M
2024-01-16 18.00 18.00 17.70 17.80 0.3M
2024-01-15 18.05 18.10 18.00 18.00 0.1M
2024-01-12 18.10 18.10 18.05 18.05 0.1M
2024-01-11 18.10 18.15 18.05 18.10 0.1M
2024-01-10 18.05 18.20 18.00 18.05 0.1M
2024-01-09 18.10 18.20 18.05 18.05 0.1M
2024-01-08 18.20 18.30 18.10 18.10 0.2M
2024-01-05 18.20 18.20 18.05 18.15 0.2M
2024-01-04 18.10 18.35 18.10 18.15 0.2M
2024-01-03 18.20 18.20 18.10 18.10 0.1M
2024-01-02 18.20 18.30 18.15 18.20 0.2M