谥源

2235
🏛️ 中国台湾 →
36.70
最后更新: 2025-09-25
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
2025-09-25 36.60 36.80 36.60 36.70 0.0M
2025-09-23 36.25 36.25 36.20 36.20 0.0M
2025-09-19 36.25 36.25 36.25 36.25 0.0M
2025-09-12 36.00 36.00 36.00 36.00 0.0M
2025-09-08 36.60 36.80 36.00 36.80 0.0M
2025-09-05 36.60 36.60 36.60 36.60 0.0M
2025-09-03 36.60 36.60 36.60 36.60 0.0M
2025-08-29 36.50 37.05 36.45 36.80 0.0M
2025-08-28 36.45 36.45 36.45 36.45 0.0M
2025-08-27 36.25 36.25 36.20 36.20 0.0M
2025-08-26 36.00 36.40 35.80 36.20 0.0M
2025-08-25 36.85 36.85 36.00 36.00 0.0M
2025-08-22 37.85 38.10 36.55 36.55 0.0M
2025-08-21 39.80 39.80 37.00 37.35 0.2M
2025-08-20 38.50 39.25 38.50 39.20 0.0M
2025-08-19 40.40 40.40 40.40 40.40 0.0M
2025-08-18 39.45 39.60 38.70 39.05 0.0M
2025-08-15 39.00 39.30 38.60 38.95 0.0M
2025-08-14 39.40 40.70 38.70 39.30 0.0M
2025-08-13 38.90 39.40 38.30 39.35 0.0M
2025-08-12 40.75 40.75 38.70 38.95 0.2M
2025-08-11 41.40 41.40 40.50 40.85 0.0M
2025-08-08 41.65 41.65 41.55 41.55 0.0M
2025-08-07 41.70 41.70 41.70 41.70 0.0M
2025-08-06 41.65 41.70 41.10 41.70 0.0M
2025-08-05 41.75 41.80 41.20 41.80 0.0M
2025-08-04 40.75 41.75 40.75 41.75 0.0M
2025-08-01 41.85 41.85 41.85 41.85 0.0M
2025-07-29 42.15 42.15 42.05 42.05 0.0M
2025-07-28 42.15 42.15 42.15 42.15 0.0M
2025-07-25 42.15 42.15 42.15 42.15 0.0M
2025-07-24 42.30 42.30 41.25 41.75 0.0M
2025-07-23 42.35 42.35 42.35 42.35 0.0M
2025-07-22 41.50 42.15 41.50 41.75 0.0M
2025-07-21 42.10 42.20 42.10 42.20 0.0M
2025-07-18 42.25 42.25 41.90 42.25 0.0M
2025-07-17 41.95 42.30 41.95 42.10 0.0M
2025-07-16 40.85 41.95 40.85 41.80 0.0M
2025-07-15 42.15 42.25 41.15 41.70 0.1M
2025-07-14 47.35 47.60 45.30 45.30 0.1M
2025-07-11 47.35 47.35 47.35 47.35 0.0M
2025-07-10 46.40 47.75 46.40 46.95 0.0M
2025-07-09 46.50 46.50 46.40 46.40 0.0M
2025-07-08 46.20 46.95 46.20 46.95 0.0M
2025-07-07 46.60 46.60 46.60 46.60 0.0M
2025-07-04 45.65 46.85 45.30 46.45 0.0M
2025-07-03 45.55 45.55 45.55 45.55 0.0M
2025-07-02 45.20 45.65 45.20 45.65 0.0M
2025-06-30 45.55 45.95 45.55 45.85 0.0M
2025-06-27 45.55 45.55 45.30 45.30 0.0M
2025-06-26 45.15 45.20 44.75 44.75 0.0M
2025-06-25 44.05 45.55 44.05 45.40 0.0M
2025-06-24 45.60 45.60 45.60 45.60 0.0M
2025-06-20 45.70 46.65 44.95 45.50 0.0M
2025-06-19 45.70 45.70 45.70 45.70 0.0M
2025-06-18 44.50 45.75 44.50 45.75 0.0M
2025-06-16 45.80 45.80 45.80 45.80 0.0M
2025-06-13 45.00 45.60 45.00 45.60 0.0M
2025-06-12 45.50 45.80 45.50 45.70 0.0M
2025-06-10 46.00 46.00 46.00 46.00 0.0M
2025-06-09 46.05 46.05 46.05 46.05 0.0M
2025-06-06 45.80 46.35 45.80 46.35 0.0M
2025-06-05 45.35 46.15 45.35 46.10 0.0M
2025-06-04 45.50 45.50 45.50 45.50 0.0M
2025-05-29 44.75 45.90 44.00 45.70 0.1M
2025-05-28 45.20 45.20 45.10 45.10 0.0M
2025-05-27 45.20 45.20 45.20 45.20 0.0M
2025-05-26 45.00 45.40 45.00 45.00 0.0M
2025-05-23 46.00 47.25 45.25 45.25 0.2M
2025-05-22 46.35 46.35 46.35 46.35 0.0M
2025-05-21 47.30 47.90 47.05 47.10 0.1M
2025-05-20 47.00 47.95 46.95 47.95 0.0M
2025-05-19 47.50 48.35 47.05 47.95 0.0M
2025-05-16 45.80 48.55 44.90 48.55 0.1M
2025-05-15 46.10 47.70 45.35 45.35 0.1M
2025-05-14 46.85 46.90 45.35 46.15 0.1M
2025-05-13 46.55 46.55 46.55 46.55 0.0M
2025-05-12 46.70 47.10 46.10 46.90 0.0M
2025-05-09 45.95 47.45 45.55 47.45 0.0M
2025-05-08 45.45 46.35 45.45 46.15 0.0M
2025-05-07 46.00 46.00 45.55 45.55 0.0M
2025-05-05 46.50 46.50 46.50 46.50 0.0M
2025-05-02 47.50 47.50 46.60 47.00 0.0M
2025-04-30 46.70 47.05 46.45 46.80 0.0M
2025-04-29 46.65 47.35 46.40 46.65 0.0M
2025-04-28 46.10 46.65 46.10 46.65 0.0M
2025-04-25 46.25 46.85 46.25 46.85 0.0M
2025-04-24 46.45 46.45 46.40 46.40 0.0M
2025-04-23 45.95 47.25 45.95 47.25 0.0M
2025-04-22 45.90 45.95 45.90 45.95 0.0M
2025-04-21 45.85 46.80 45.55 46.80 0.0M
2025-04-18 47.05 47.10 46.25 46.25 0.0M
2025-04-17 45.90 46.55 45.90 46.25 0.3M
2025-04-16 45.80 46.00 45.70 45.70 0.1M
2025-04-15 46.80 46.95 46.35 46.65 0.0M
2025-04-14 48.60 48.60 45.90 46.00 0.0M
2025-04-11 47.95 47.95 46.70 47.35 0.0M
2025-04-10 48.90 48.90 46.70 48.25 0.0M
2025-04-09 48.60 48.60 44.95 44.95 0.0M
2025-04-08 44.45 49.90 43.10 49.90 0.1M
2025-04-07 45.65 47.00 45.65 45.65 0.0M
2025-04-02 50.30 50.90 49.55 50.70 0.0M
2025-04-01 53.40 53.40 49.95 50.80 0.0M
2025-03-31 49.15 50.80 47.90 50.80 0.1M
2025-03-28 50.60 51.70 48.60 50.70 0.1M
2025-03-27 50.20 50.20 50.20 50.20 0.0M
2025-03-26 50.30 50.50 49.70 50.20 0.0M
2025-03-25 49.75 50.70 49.70 50.30 0.0M
2025-03-24 49.80 50.70 49.70 50.30 0.0M
2025-03-21 49.45 51.40 49.45 50.20 0.0M
2025-03-20 49.90 50.10 49.15 49.45 0.0M
2025-03-19 49.30 50.80 49.10 49.90 0.0M
2025-03-18 48.25 49.30 48.25 48.95 0.0M
2025-03-17 48.80 48.80 48.30 48.30 0.0M
2025-03-14 48.95 49.00 47.90 48.85 0.0M
2025-03-13 48.00 48.90 47.50 48.70 0.1M
2025-03-12 46.75 46.80 46.70 46.80 0.0M
2025-03-10 46.85 47.10 46.80 47.10 0.0M
2025-03-07 46.65 47.35 46.65 47.35 0.0M
2025-03-06 47.00 48.15 46.85 47.45 0.0M
2025-03-04 47.05 48.70 47.00 47.35 0.0M
2025-03-03 49.45 49.45 48.90 48.95 0.0M
2025-02-27 47.85 49.10 47.85 48.40 0.0M
2025-02-26 47.90 47.90 47.50 47.85 0.0M
2025-02-24 48.65 48.65 48.25 48.25 0.0M
2025-02-21 48.70 48.70 48.70 48.70 0.0M
2025-02-20 48.45 48.45 47.20 47.90 0.0M
2025-02-19 47.45 47.60 47.40 47.60 0.0M
2025-02-18 47.35 48.40 47.00 47.40 0.0M
2025-02-17 48.35 49.05 47.00 47.35 0.0M
2025-02-14 47.50 47.65 47.50 47.65 0.0M
2025-02-13 48.90 48.90 47.75 48.30 0.0M
2025-02-12 48.85 48.85 47.90 47.90 0.0M
2025-02-11 47.00 48.85 46.60 47.60 0.0M
2025-02-10 45.90 47.45 45.90 47.45 0.0M
2025-02-07 49.45 49.45 46.35 47.55 0.0M
2025-02-06 49.25 49.25 48.80 48.80 0.0M
2025-02-05 48.85 48.85 47.00 48.60 0.0M
2025-02-04 48.85 48.85 47.70 48.50 0.0M
2025-02-03 47.00 47.95 47.00 47.95 0.0M
2025-01-22 48.70 49.60 47.00 48.25 0.0M
2025-01-21 48.15 49.40 47.00 48.20 0.0M
2025-01-20 48.25 48.25 48.25 48.25 0.0M
2025-01-17 46.20 47.35 46.20 47.00 0.0M
2025-01-16 45.90 45.90 45.30 45.50 0.0M
2025-01-15 44.70 44.95 43.50 44.80 0.0M
2025-01-14 43.85 44.35 43.60 43.60 0.0M
2025-01-13 46.10 46.10 44.75 44.75 0.0M
2025-01-06 45.95 47.00 45.95 47.00 0.0M
2025-01-02 46.40 46.40 46.00 46.00 0.0M