皇翔

2545
🏛️ 中国台湾 →
42.25
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
2024-12-31 65.10 65.10 63.10 64.70 0.8M
2024-12-30 63.10 64.90 62.50 64.30 0.6M
2024-12-27 64.00 64.00 63.10 63.10 0.2M
2024-12-26 64.30 64.60 63.10 63.70 0.4M
2024-12-25 64.20 65.80 64.20 64.20 0.6M
2024-12-24 63.00 65.00 63.00 64.10 0.7M
2024-12-23 63.00 63.10 62.30 62.70 0.4M
2024-12-20 63.90 64.90 61.50 61.80 1.0M
2024-12-19 61.70 63.30 61.00 62.70 0.5M
2024-12-18 63.20 63.20 62.20 62.20 0.5M
2024-12-17 64.40 64.50 62.40 62.70 0.7M
2024-12-16 64.00 65.50 63.90 64.20 0.6M
2024-12-13 65.70 66.30 64.00 64.10 0.9M
2024-12-12 66.20 67.20 65.80 66.00 0.5M
2024-12-11 65.10 67.70 65.10 66.50 1.1M
2024-12-10 67.70 68.20 65.70 66.00 1.2M
2024-12-09 72.60 72.60 67.30 67.70 2.7M
2024-12-06 71.40 75.00 71.20 74.50 1.0M
2024-12-05 73.90 74.00 71.10 71.10 1.1M
2024-12-04 75.20 76.70 73.70 73.70 1.0M
2024-12-03 76.00 76.90 74.60 75.20 0.7M
2024-12-02 75.90 78.30 75.50 76.20 1.2M
2024-11-29 71.90 76.30 71.00 75.90 1.6M
2024-11-28 76.00 76.40 73.10 73.10 1.5M
2024-11-27 79.00 79.00 75.80 76.30 1.5M
2024-11-26 78.90 79.40 77.60 79.00 0.8M
2024-11-25 78.50 79.00 77.00 78.90 1.2M
2024-11-22 76.60 79.20 76.20 77.70 2.9M
2024-11-21 70.50 77.00 70.00 76.60 3.5M
2024-11-20 71.50 71.60 69.50 70.70 1.4M
2024-11-19 69.40 70.90 68.30 70.90 2.4M
2024-11-18 68.70 69.80 68.20 68.70 1.6M
2024-11-15 68.20 68.30 67.30 67.70 1.0M
2024-11-14 66.90 68.70 66.50 67.40 1.1M
2024-11-13 66.70 67.60 65.40 66.70 1.1M
2024-11-12 66.30 67.80 65.90 66.80 1.7M
2024-11-11 65.70 67.50 65.20 67.30 2.4M
2024-11-08 62.40 64.90 62.40 64.70 1.7M
2024-11-07 61.00 62.30 61.00 61.70 0.5M
2024-11-06 60.20 61.50 60.20 61.50 0.6M
2024-11-05 60.00 61.00 60.00 60.50 0.3M
2024-11-04 61.30 61.50 59.60 60.60 0.5M
2024-11-01 57.40 61.30 57.00 61.20 1.6M
2024-10-30 57.70 58.00 57.30 57.40 0.2M
2024-10-29 58.20 58.60 57.40 57.50 0.4M
2024-10-28 58.50 59.30 58.10 58.30 0.5M
2024-10-25 58.50 58.90 58.20 58.30 0.4M
2024-10-24 58.60 58.90 58.40 58.40 0.5M
2024-10-23 61.00 61.00 59.10 59.10 0.6M
2024-10-22 60.40 61.20 59.90 60.60 0.9M
2024-10-21 60.10 60.20 59.60 59.80 0.3M
2024-10-18 61.10 61.10 59.70 60.00 0.6M
2024-10-17 61.20 61.40 60.50 60.70 0.4M
2024-10-16 59.20 61.00 59.10 61.00 1.0M
2024-10-15 58.80 60.00 58.60 59.40 0.6M
2024-10-14 59.60 59.90 58.70 58.80 0.5M
2024-10-11 59.80 60.40 59.10 59.40 1.0M
2024-10-09 60.80 60.80 59.70 60.10 2.0M
2024-10-08 60.40 60.90 59.70 60.20 0.7M
2024-10-07 58.30 60.70 58.30 60.50 1.9M
2024-10-04 59.00 59.00 57.60 58.00 0.6M
2024-10-01 59.60 59.60 58.40 58.60 0.6M
2024-09-30 57.70 59.40 57.60 59.40 0.9M
2024-09-27 58.00 58.40 57.40 57.90 0.7M
2024-09-26 58.50 58.70 57.20 57.20 0.6M
2024-09-25 57.70 58.30 57.40 58.00 0.8M
2024-09-24 57.50 58.30 56.70 57.00 1.2M
2024-09-23 56.60 57.80 55.60 57.50 2.4M
2024-09-20 61.20 61.70 58.50 58.50 5.3M
2024-09-19 63.20 65.50 63.20 65.00 2.1M
2024-09-18 63.80 64.20 62.90 63.20 0.8M
2024-09-16 64.20 64.60 62.90 63.80 1.3M
2024-09-13 61.80 64.60 61.80 63.60 2.5M
2024-09-12 62.40 62.60 61.00 61.80 1.1M
2024-09-11 62.00 62.00 60.30 61.60 1.2M
2024-09-10 62.90 64.90 61.00 61.10 3.7M
2024-09-09 61.50 62.80 59.50 62.20 3.6M
2024-09-06 59.50 59.50 57.90 58.90 0.8M
2024-09-05 59.00 59.90 58.80 59.20 0.8M
2024-09-04 58.50 59.60 56.50 58.10 1.7M
2024-09-03 61.50 62.20 60.30 60.30 1.1M
2024-09-02 64.10 64.70 61.50 61.60 2.5M
2024-08-30 63.20 64.90 62.50 63.90 5.5M
2024-08-29 61.90 63.20 61.30 61.50 1.1M
2024-08-28 62.10 63.70 61.80 62.10 1.9M
2024-08-27 61.50 62.50 60.30 62.00 1.9M
2024-08-26 61.40 62.90 60.20 60.70 1.4M
2024-08-23 62.50 62.50 60.70 61.30 1.8M
2024-08-22 64.60 64.60 61.90 63.00 2.4M
2024-08-21 63.70 64.70 61.50 64.70 2.9M
2024-08-20 70.50 70.50 64.80 65.00 5.3M
2024-08-19 68.70 71.00 68.30 70.60 3.3M
2024-08-16 69.50 71.30 68.00 69.10 5.3M
2024-08-15 66.90 71.00 66.10 67.20 12.1M
2024-08-14 61.80 65.30 61.70 65.30 5.1M
2024-08-13 61.20 61.20 58.10 59.40 1.7M
2024-08-12 54.60 58.00 54.60 56.90 1.4M
2024-08-09 54.90 55.80 54.30 54.30 1.3M
2024-08-08 54.50 55.20 53.50 54.50 0.9M
2024-08-07 51.80 55.90 51.40 55.10 1.8M
2024-08-06 57.60 60.40 53.00 54.00 2.5M
2024-08-05 61.50 61.70 57.60 57.60 2.3M
2024-08-02 66.60 67.40 63.00 64.00 3.2M
2024-08-01 65.60 68.50 64.20 68.50 5.3M
2024-07-31 65.10 65.60 64.00 64.90 1.5M
2024-07-30 65.00 65.20 62.50 64.90 1.7M
2024-07-29 64.00 66.30 64.00 64.60 3.3M
2024-07-26 63.50 64.80 62.70 63.80 1.3M
2024-07-23 63.20 65.30 62.80 64.40 1.7M
2024-07-22 63.70 63.80 60.60 62.10 1.8M
2024-07-19 64.20 64.50 62.40 63.70 2.1M
2024-07-18 64.30 65.50 63.00 64.50 2.2M
2024-07-17 65.00 66.40 64.40 64.70 2.6M
2024-07-16 63.10 65.00 63.10 64.80 2.3M
2024-07-15 63.70 64.60 62.30 63.00 1.5M
2024-07-12 63.10 64.80 62.50 62.60 2.0M
2024-07-11 61.50 63.60 61.00 63.50 3.6M
2024-07-10 59.00 61.50 59.00 61.40 3.3M
2024-07-09 58.60 58.70 57.80 58.40 0.5M
2024-07-08 58.40 59.30 57.50 58.50 1.0M
2024-07-05 58.70 59.00 58.20 58.40 0.4M
2024-07-04 58.60 59.50 58.30 58.70 0.6M
2024-07-03 59.40 59.40 58.40 58.40 0.6M
2024-07-02 60.00 60.00 58.40 59.20 1.3M
2024-07-01 56.40 60.30 56.40 60.10 2.5M
2024-06-28 56.20 56.80 55.90 55.90 0.6M
2024-06-27 56.60 56.60 55.80 56.30 0.8M
2024-06-26 56.80 57.50 56.70 56.80 0.8M
2024-06-25 57.00 57.50 56.30 56.80 0.5M
2024-06-24 56.50 57.60 56.10 57.00 0.7M
2024-06-21 57.00 57.00 56.10 56.50 0.7M
2024-06-20 56.80 57.40 56.20 56.70 0.8M
2024-06-19 57.90 57.90 56.60 56.80 0.8M
2024-06-18 57.20 58.10 57.00 57.40 0.8M
2024-06-17 57.60 58.30 57.00 57.10 0.8M
2024-06-14 57.00 58.80 56.80 57.90 1.2M
2024-06-13 57.40 57.80 56.00 57.00 2.1M
2024-06-12 60.30 60.50 57.20 57.50 2.3M
2024-06-11 63.00 63.00 59.40 60.50 2.8M
2024-06-07 62.40 63.70 61.20 62.60 2.3M
2024-06-06 61.70 62.50 60.10 62.40 2.0M
2024-06-05 63.10 63.60 61.50 61.70 2.0M
2024-06-04 61.40 62.50 60.30 62.50 1.8M
2024-06-03 61.00 61.80 59.00 61.40 1.5M
2024-05-31 58.70 62.10 58.60 60.00 2.8M
2024-05-30 58.40 59.40 57.70 58.50 0.8M
2024-05-29 58.50 59.20 57.40 58.50 1.0M
2024-05-28 58.80 59.90 57.80 58.40 1.3M
2024-05-27 58.50 58.80 57.00 58.00 1.3M
2024-05-24 58.80 59.00 57.60 58.50 1.2M
2024-05-23 62.10 62.20 58.50 58.80 3.5M
2024-05-22 61.20 62.80 60.80 62.30 2.8M
2024-05-21 61.10 61.70 60.30 61.30 1.6M
2024-05-20 61.20 63.30 59.80 61.30 4.8M
2024-05-17 59.90 62.00 59.40 60.60 3.3M
2024-05-16 58.50 60.50 57.90 60.00 4.3M
2024-05-15 57.90 59.60 57.80 59.40 2.3M
2024-05-14 59.30 59.60 57.70 57.90 1.9M
2024-05-13 57.20 59.90 56.10 59.60 3.9M
2024-05-10 58.90 60.00 56.90 57.20 4.2M
2024-05-09 61.10 62.70 58.40 58.40 4.4M
2024-05-08 61.60 63.70 59.20 60.50 5.4M
2024-05-07 65.90 65.90 60.50 61.60 5.7M
2024-05-06 68.00 68.30 62.80 66.30 11.2M
2024-05-03 61.00 67.20 59.70 67.20 12.2M
2024-05-02 58.30 61.90 58.20 61.10 5.3M
2024-04-30 56.70 58.60 55.50 58.00 2.8M
2024-04-29 60.00 60.00 55.90 57.30 4.2M
2024-04-26 55.10 58.20 54.00 57.20 4.4M
2024-04-25 53.70 55.50 53.50 54.50 2.6M
2024-04-24 54.20 54.80 52.70 53.70 1.8M
2024-04-23 52.60 54.40 51.40 53.60 2.9M
2024-04-22 51.60 55.90 51.20 51.90 5.6M
2024-04-19 51.90 52.30 50.20 51.30 2.6M
2024-04-18 49.65 52.60 49.35 52.30 3.7M
2024-04-17 48.50 49.90 48.40 49.75 1.1M
2024-04-16 49.30 49.30 47.55 48.25 1.3M
2024-04-15 50.20 50.30 48.90 49.35 1.4M
2024-04-12 50.40 50.40 48.65 49.80 2.0M
2024-04-11 48.00 50.30 47.35 50.20 4.4M
2024-04-10 46.35 46.35 45.90 46.20 0.4M
2024-04-09 46.05 46.30 46.05 46.15 0.6M
2024-04-08 45.55 46.00 45.50 45.95 0.7M
2024-04-03 46.20 46.20 45.00 45.10 0.4M
2024-04-02 45.15 45.90 45.10 45.60 0.7M
2024-04-01 44.70 45.30 44.70 44.85 0.4M
2024-03-29 44.90 45.10 44.65 44.65 0.3M
2024-03-28 45.05 45.05 44.55 44.90 0.3M
2024-03-27 44.80 45.30 44.80 44.90 0.5M
2024-03-26 44.50 45.25 44.50 44.80 0.7M
2024-03-25 43.85 44.45 43.85 44.30 0.5M
2024-03-22 43.95 44.00 43.50 43.80 0.2M
2024-03-21 43.50 43.95 43.50 43.95 0.4M
2024-03-20 43.50 43.75 43.20 43.50 0.2M
2024-03-19 43.30 43.90 43.30 43.50 0.5M
2024-03-18 42.75 43.30 42.70 43.30 0.3M
2024-03-15 42.65 43.00 42.50 42.75 0.3M
2024-03-14 42.85 43.00 42.50 42.65 0.2M
2024-03-13 43.05 43.45 42.80 42.90 0.2M
2024-03-12 43.25 43.45 43.25 43.25 0.2M
2024-03-11 42.75 43.40 42.75 43.25 0.2M
2024-03-08 43.40 43.60 42.75 42.80 0.3M
2024-03-07 43.80 44.05 43.30 43.40 0.3M
2024-03-06 43.35 44.00 43.35 43.80 0.3M
2024-03-05 43.20 43.50 43.20 43.35 0.2M
2024-03-04 43.20 43.35 43.00 43.25 0.3M
2024-03-01 43.20 43.45 43.00 43.20 0.2M
2024-02-29 42.95 43.10 42.80 43.05 0.1M
2024-02-27 42.70 43.00 42.55 42.95 0.2M
2024-02-26 43.05 43.25 42.80 42.90 0.3M
2024-02-23 44.10 44.15 43.00 43.05 0.4M
2024-02-22 43.80 44.10 43.55 43.70 0.4M
2024-02-21 43.50 43.80 43.45 43.75 0.3M
2024-02-20 43.30 43.40 43.25 43.40 0.2M
2024-02-19 43.00 43.40 43.00 43.25 0.3M
2024-02-16 42.80 43.10 42.80 43.10 0.2M
2024-02-15 42.70 43.50 42.45 43.25 0.4M
2024-02-05 42.50 42.90 42.30 42.65 0.2M
2024-02-02 42.95 42.95 42.35 42.50 0.2M
2024-02-01 43.00 43.00 42.80 42.95 0.1M
2024-01-31 42.80 43.25 42.80 43.00 0.2M
2024-01-30 43.40 43.40 42.70 43.10 0.1M
2024-01-29 43.25 43.50 42.90 43.00 0.6M
2024-01-26 43.30 43.30 43.10 43.25 0.2M
2024-01-25 43.35 43.55 43.20 43.30 0.1M
2024-01-24 43.20 43.40 43.10 43.35 0.2M
2024-01-23 43.30 43.55 43.20 43.20 0.2M
2024-01-22 43.15 43.45 43.00 43.30 0.2M
2024-01-19 42.65 43.15 42.40 43.00 0.3M
2024-01-18 42.60 42.80 42.20 42.65 0.2M
2024-01-17 42.90 43.00 42.30 42.40 0.5M
2024-01-16 44.15 44.15 42.70 43.00 1.3M
2024-01-15 43.20 44.50 43.20 44.15 1.9M
2024-01-12 42.00 42.25 41.85 42.10 0.2M
2024-01-11 41.60 42.00 41.60 42.00 0.1M
2024-01-10 42.60 42.60 41.70 42.00 0.1M
2024-01-09 42.60 42.60 41.60 42.45 0.2M
2024-01-08 42.75 42.95 42.45 42.60 0.1M
2024-01-05 42.65 42.90 42.65 42.75 0.1M
2024-01-04 42.60 42.75 42.60 42.70 0.1M
2024-01-03 43.05 43.10 42.75 42.75 0.1M
2024-01-02 43.05 43.20 43.00 43.05 0.2M