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
2023-12-29 45.10 46.40 45.10 45.40 0.0M
2023-12-27 44.95 46.50 44.95 45.40 0.0M
2023-12-26 45.00 46.40 44.60 44.80 0.0M
2023-12-25 45.00 45.00 45.00 45.00 0.0M
2023-12-22 45.05 45.30 45.00 45.10 0.0M
2023-12-21 44.30 45.40 44.25 45.05 0.0M
2023-12-20 44.45 44.45 43.80 44.25 0.0M
2023-12-18 44.45 44.45 44.45 44.45 0.0M
2023-12-15 44.45 44.45 44.45 44.45 0.0M
2023-12-14 44.85 44.85 44.45 44.45 0.0M
2023-12-13 44.30 44.75 44.30 44.60 0.0M
2023-12-12 44.15 44.25 44.15 44.25 0.0M
2023-12-11 44.60 44.60 44.10 44.10 0.0M
2023-12-07 43.75 44.10 43.30 44.10 0.0M
2023-12-06 44.05 44.10 44.05 44.10 0.0M
2023-12-05 43.70 44.10 43.70 44.05 0.0M
2023-12-04 43.50 44.00 43.50 44.00 0.0M
2023-12-01 43.85 44.00 43.85 44.00 0.0M
2023-11-30 43.45 43.70 43.45 43.70 0.0M
2023-11-28 43.40 43.45 43.10 43.40 0.0M
2023-11-27 43.25 43.40 43.25 43.30 0.0M
2023-11-24 43.15 43.15 42.90 43.10 0.0M
2023-11-23 43.40 43.60 43.40 43.60 0.0M
2023-11-22 43.65 43.65 42.80 42.95 0.0M
2023-11-21 43.90 43.90 43.90 43.90 0.0M
2023-11-20 43.65 44.70 43.65 44.55 0.0M
2023-11-17 43.35 43.35 43.30 43.30 0.0M
2023-11-16 43.00 43.55 42.90 43.50 0.0M
2023-11-15 42.60 43.30 42.60 43.15 0.0M
2023-11-14 42.30 42.65 42.30 42.55 0.0M
2023-11-13 43.60 43.80 43.60 43.80 0.0M
2023-11-10 43.80 44.00 43.75 43.80 0.0M
2023-11-09 43.80 43.80 43.80 43.80 0.0M
2023-11-08 42.50 42.50 42.50 42.50 0.0M
2023-11-07 42.35 42.35 42.35 42.35 0.0M
2023-11-06 42.05 42.35 42.05 42.30 0.0M
2023-11-03 42.50 42.50 42.50 42.50 0.0M
2023-11-02 42.60 42.60 42.60 42.60 0.0M
2023-11-01 42.45 42.45 42.45 42.45 0.0M
2023-10-31 42.50 42.60 42.50 42.60 0.0M
2023-10-25 42.20 42.20 42.00 42.05 0.0M
2023-10-23 41.80 41.80 41.80 41.80 0.0M
2023-10-19 42.20 42.30 41.70 42.30 0.0M
2023-10-18 42.60 42.60 42.30 42.35 0.0M
2023-10-16 43.10 43.10 43.10 43.10 0.0M
2023-10-13 42.50 42.50 42.50 42.50 0.0M
2023-10-12 43.00 43.50 43.00 43.50 0.0M
2023-10-11 43.40 43.40 43.00 43.00 0.0M
2023-10-06 42.55 43.40 42.55 43.40 0.0M
2023-10-05 42.45 42.90 42.45 42.90 0.0M
2023-10-03 42.40 42.60 42.20 42.60 0.0M
2023-10-02 42.55 42.65 42.55 42.65 0.0M
2023-09-28 42.50 42.55 42.45 42.55 0.0M
2023-09-27 42.45 42.45 42.45 42.45 0.0M
2023-09-26 42.50 42.90 42.00 42.60 0.0M
2023-09-25 43.30 43.30 43.30 43.30 0.0M
2023-09-22 42.60 43.70 42.60 43.30 0.0M
2023-09-21 43.00 43.55 43.00 43.55 0.0M
2023-09-20 44.20 44.25 44.20 44.20 0.0M
2023-09-19 43.65 43.65 43.65 43.65 0.0M
2023-09-18 44.00 44.00 44.00 44.00 0.0M
2023-09-15 43.75 44.00 43.75 44.00 0.0M
2023-09-14 43.00 43.95 43.00 43.75 0.0M
2023-09-13 44.10 44.20 43.95 44.20 0.0M
2023-09-12 43.30 43.30 43.30 43.30 0.0M
2023-09-11 43.50 43.50 43.30 43.30 0.0M
2023-09-08 43.30 43.80 43.30 43.80 0.0M
2023-09-07 43.50 43.50 43.50 43.50 0.0M
2023-09-06 43.20 43.20 43.20 43.20 0.0M
2023-09-05 43.20 43.20 43.20 43.20 0.0M
2023-09-04 43.30 43.30 42.50 43.20 0.0M
2023-09-01 43.30 43.30 43.30 43.30 0.0M
2023-08-31 43.25 43.25 43.25 43.25 0.0M
2023-08-28 43.35 43.35 43.35 43.35 0.0M
2023-08-25 43.15 43.20 43.00 43.00 0.0M
2023-08-24 43.00 43.00 42.60 42.70 0.0M
2023-08-23 43.00 44.00 42.55 42.55 0.0M
2023-08-22 42.60 42.75 42.55 42.75 0.0M
2023-08-18 43.15 43.15 43.10 43.10 0.0M
2023-08-17 43.00 43.10 43.00 43.10 0.0M
2023-08-16 43.00 43.00 43.00 43.00 0.0M
2023-08-15 42.50 42.50 42.40 42.40 0.0M
2023-08-14 42.30 42.30 42.10 42.10 0.0M
2023-08-11 42.20 42.20 42.00 42.00 0.0M
2023-08-10 42.00 42.00 41.70 41.90 0.0M
2023-08-09 42.25 42.25 42.25 42.25 0.0M
2023-08-08 42.40 42.40 42.40 42.40 0.0M
2023-08-07 43.00 43.00 42.50 42.50 0.0M
2023-08-04 42.40 43.00 42.40 43.00 0.0M
2023-08-02 43.00 43.00 42.40 42.40 0.0M
2023-08-01 41.80 42.40 41.80 42.40 0.0M
2023-07-31 42.85 42.85 42.55 42.55 0.0M
2023-07-28 42.85 42.85 42.80 42.85 0.0M
2023-07-27 42.20 42.45 42.20 42.45 0.0M
2023-07-25 42.55 42.55 42.50 42.50 0.0M
2023-07-24 42.00 42.30 42.00 42.30 0.0M
2023-07-21 41.70 41.95 41.70 41.95 0.0M
2023-07-20 41.80 41.80 41.80 41.80 0.0M
2023-07-19 42.15 42.15 41.55 41.55 0.0M
2023-07-18 41.65 41.70 41.55 41.60 0.0M
2023-07-17 41.65 41.65 41.50 41.60 0.0M
2023-07-14 42.00 42.00 41.60 41.65 0.0M
2023-07-13 42.00 42.15 40.70 41.80 0.0M
2023-07-12 47.40 47.60 46.00 46.00 0.0M
2023-07-11 47.75 47.85 47.30 47.30 0.0M
2023-07-10 47.50 47.75 47.50 47.75 0.0M
2023-07-07 47.55 47.55 47.30 47.50 0.0M
2023-07-06 48.00 48.20 47.55 47.55 0.0M
2023-07-05 47.40 47.50 47.35 47.50 0.0M
2023-07-04 47.75 47.75 47.40 47.70 0.0M
2023-07-03 46.85 47.90 46.80 47.75 0.0M
2023-06-30 46.30 46.90 46.30 46.85 0.0M
2023-06-29 45.80 46.50 45.80 46.30 0.0M
2023-06-28 46.20 46.50 46.20 46.50 0.0M
2023-06-27 46.10 46.20 45.60 46.20 0.0M
2023-06-26 47.00 47.00 45.85 46.35 0.0M
2023-06-21 46.90 47.00 46.50 46.55 0.0M
2023-06-20 46.65 46.75 46.65 46.75 0.0M
2023-06-19 46.60 46.65 46.55 46.65 0.0M
2023-06-16 46.50 46.60 46.40 46.55 0.0M
2023-06-15 46.90 46.90 46.50 46.60 0.0M
2023-06-14 46.50 46.60 46.00 46.60 0.0M
2023-06-13 45.75 46.45 45.75 46.40 0.0M
2023-06-12 44.90 45.75 44.85 45.75 0.0M
2023-06-09 45.70 45.70 45.05 45.30 0.0M
2023-06-08 45.10 45.45 45.00 45.05 0.0M
2023-06-07 45.55 45.60 45.50 45.50 0.0M
2023-06-06 44.80 44.80 44.80 44.80 0.0M
2023-06-05 45.20 45.20 44.90 45.00 0.0M
2023-06-02 45.60 45.60 45.40 45.40 0.0M
2023-06-01 45.70 45.70 45.60 45.60 0.0M
2023-05-31 45.70 45.70 45.05 45.05 0.0M
2023-05-30 45.40 45.65 45.20 45.60 0.0M
2023-05-29 45.05 45.15 45.00 45.15 0.0M
2023-05-26 46.00 46.00 45.00 45.05 0.0M
2023-05-25 45.90 45.95 45.45 45.90 0.0M
2023-05-24 43.95 45.80 43.50 45.70 0.0M
2023-05-23 44.20 44.25 44.00 44.00 0.0M
2023-05-22 43.50 43.60 43.40 43.40 0.0M
2023-05-19 44.35 44.35 43.85 43.85 0.0M
2023-05-18 44.30 44.35 44.30 44.35 0.0M
2023-05-17 44.15 44.30 43.85 43.85 0.0M
2023-05-16 44.30 44.30 44.30 44.30 0.0M
2023-05-15 43.75 43.75 42.75 43.20 0.0M
2023-05-12 43.80 44.35 43.80 44.35 0.0M
2023-05-11 43.75 43.80 43.75 43.75 0.0M
2023-05-10 44.95 44.95 44.00 44.00 0.0M
2023-05-09 45.30 45.40 44.85 44.95 0.0M
2023-05-08 45.35 45.40 45.35 45.40 0.0M
2023-05-05 45.30 45.50 45.30 45.30 0.0M
2023-05-04 45.65 46.10 45.55 45.55 0.0M
2023-05-02 45.80 45.80 45.50 45.65 0.0M
2023-04-28 46.00 46.05 46.00 46.05 0.0M
2023-04-27 46.50 46.50 46.05 46.05 0.0M
2023-04-26 45.80 45.80 45.80 45.80 0.0M
2023-04-25 45.70 45.70 45.35 45.35 0.0M
2023-04-24 45.40 46.10 45.40 45.70 0.0M
2023-04-21 45.60 45.60 45.60 45.60 0.0M
2023-04-19 46.55 46.55 46.15 46.15 0.0M
2023-04-18 46.50 46.50 46.10 46.15 0.0M
2023-04-17 46.80 46.80 46.50 46.50 0.0M
2023-04-14 46.00 46.00 46.00 46.00 0.0M
2023-04-13 45.65 45.90 45.65 45.90 0.0M
2023-04-12 45.80 46.50 45.80 45.85 0.0M
2023-04-11 45.90 45.90 45.80 45.80 0.0M
2023-04-10 46.90 46.90 45.80 46.15 0.0M
2023-04-07 45.90 46.90 45.90 46.90 0.0M
2023-04-06 46.00 46.20 45.70 45.90 0.0M
2023-03-31 45.70 46.10 45.70 46.10 0.0M
2023-03-30 46.65 46.70 45.90 46.05 0.0M
2023-03-29 45.70 46.30 45.60 46.30 0.0M
2023-03-28 47.20 47.20 45.60 45.65 0.0M
2023-03-27 45.80 46.10 45.75 46.00 0.0M
2023-03-24 47.10 47.10 46.00 47.05 0.0M
2023-03-23 47.00 47.10 46.95 47.10 0.0M
2023-03-22 47.05 47.05 46.90 47.00 0.0M
2023-03-21 47.00 47.00 46.85 47.00 0.0M
2023-03-20 47.40 47.40 47.00 47.00 0.0M
2023-03-17 47.95 48.00 47.40 47.55 0.0M
2023-03-16 47.60 47.60 47.20 47.60 0.0M
2023-03-15 47.80 47.80 47.50 47.50 0.0M
2023-03-14 47.80 47.90 47.70 47.90 0.0M
2023-03-13 47.80 47.80 47.75 47.80 0.0M
2023-03-10 48.00 48.15 48.00 48.15 0.0M
2023-03-09 48.10 48.10 47.85 48.00 0.0M
2023-03-08 49.00 49.45 47.85 47.85 0.0M
2023-03-07 48.80 49.00 48.80 48.90 0.0M
2023-03-06 49.00 50.00 49.00 49.00 0.0M
2023-03-03 48.00 48.90 47.80 48.90 0.0M
2023-03-02 47.70 48.30 47.50 47.80 0.0M
2023-03-01 47.40 47.40 47.35 47.40 0.0M
2023-02-24 46.85 47.10 46.80 47.05 0.0M
2023-02-23 47.45 47.45 46.50 47.05 0.0M
2023-02-22 46.20 47.05 45.85 46.90 0.0M
2023-02-21 46.30 47.20 46.30 47.20 0.0M
2023-02-20 46.80 46.80 46.75 46.80 0.0M
2023-02-17 46.90 46.90 46.65 46.65 0.0M
2023-02-16 47.45 47.45 47.10 47.10 0.0M
2023-02-15 46.50 46.60 46.50 46.60 0.0M
2023-02-14 46.35 46.55 46.25 46.55 0.0M
2023-02-10 46.30 46.85 46.20 46.85 0.0M
2023-02-09 47.15 47.15 47.15 47.15 0.0M
2023-02-07 46.20 46.95 46.15 46.85 0.0M
2023-02-06 46.85 46.85 46.25 46.80 0.0M
2023-02-03 46.95 47.00 46.85 46.85 0.0M
2023-02-02 48.00 48.00 46.90 46.90 0.0M
2023-02-01 48.75 48.75 46.35 46.90 0.0M
2023-01-30 46.75 46.75 46.75 46.75 0.0M
2023-01-17 45.90 47.50 45.90 46.75 0.0M
2023-01-16 45.50 45.50 45.45 45.45 0.0M
2023-01-13 45.40 45.40 45.10 45.35 0.0M
2023-01-12 45.70 46.00 45.50 46.00 0.0M
2023-01-11 45.60 46.50 45.60 46.50 0.0M
2023-01-09 45.90 45.90 45.90 45.90 0.0M
2023-01-06 46.95 46.95 45.15 45.75 0.0M
2023-01-04 45.65 45.80 45.60 45.80 0.0M