宜鼎国际

5289
🏛️ 中国台湾 →
339.50
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
2025-10-03 340.00 344.00 334.00 339.50 1.5M
2025-10-02 349.00 353.00 340.00 341.00 2.9M
2025-10-01 334.00 345.00 330.50 336.00 2.7M
2025-09-30 321.00 335.00 320.50 329.50 2.8M
2025-09-26 331.00 333.00 307.00 310.00 4.5M
2025-09-25 344.50 344.50 333.50 335.50 1.5M
2025-09-24 350.50 350.50 338.00 342.00 1.8M
2025-09-23 354.50 356.50 344.50 347.00 1.8M
2025-09-22 351.50 360.00 348.50 351.00 2.0M
2025-09-19 355.00 358.50 347.50 352.50 2.5M
2025-09-18 344.00 368.50 342.50 353.50 6.9M
2025-09-17 347.50 347.50 335.00 341.00 3.0M
2025-09-16 345.00 360.00 340.50 347.50 4.8M
2025-09-15 347.00 355.00 333.00 347.50 4.9M
2025-09-12 347.00 359.00 338.50 340.50 5.2M
2025-09-11 351.00 359.50 337.00 341.00 5.4M
2025-09-10 348.50 354.50 339.50 344.00 8.9M
2025-09-09 309.00 336.00 304.50 336.00 7.2M
2025-09-08 313.00 320.00 300.00 305.50 5.6M
2025-09-05 288.00 297.50 285.50 295.50 1.9M
2025-09-04 283.50 298.00 282.00 285.00 3.0M
2025-09-03 281.00 284.00 278.50 281.00 0.8M
2025-09-02 284.50 284.50 274.00 280.00 1.7M
2025-09-01 289.00 302.00 280.00 282.50 3.6M
2025-08-29 293.50 306.00 286.00 290.50 3.8M
2025-08-28 291.00 307.50 290.00 291.50 7.5M
2025-08-27 291.68 291.68 286.78 291.68 2.2M
2025-08-26 244.62 265.21 243.64 265.21 2.9M
2025-08-25 239.23 241.68 236.78 241.19 0.7M
2025-08-22 239.72 239.72 234.82 237.76 0.3M
2025-08-21 231.38 239.23 231.38 237.76 0.8M
2025-08-20 238.00 238.00 233.50 234.50 0.4M
2025-08-19 243.50 243.50 237.50 238.50 0.3M
2025-08-18 240.50 243.00 239.00 242.50 0.3M
2025-08-15 239.00 240.50 236.00 240.50 0.3M
2025-08-14 238.50 239.50 236.50 239.00 0.3M
2025-08-13 242.00 243.00 237.00 238.50 0.6M
2025-08-12 239.50 246.00 239.50 241.00 0.9M
2025-08-11 251.50 251.50 237.50 238.50 1.8M
2025-08-08 238.00 253.00 237.00 248.00 1.8M
2025-08-07 232.00 237.50 232.00 233.50 0.9M
2025-08-06 229.50 233.00 225.50 227.50 0.4M
2025-08-05 227.00 231.50 227.00 230.50 0.6M
2025-08-04 226.50 227.50 223.00 227.00 0.3M
2025-08-01 225.00 228.50 223.00 226.50 0.3M
2025-07-31 228.50 230.00 226.00 227.00 0.3M
2025-07-30 225.50 229.00 224.50 228.50 0.4M
2025-07-29 226.50 227.50 224.00 224.50 0.2M
2025-07-28 225.00 226.50 223.50 226.00 0.1M
2025-07-25 226.00 226.50 224.50 225.00 0.1M
2025-07-24 227.50 227.50 223.50 226.00 0.2M
2025-07-23 223.00 226.50 223.00 225.50 0.2M
2025-07-22 228.00 229.00 220.50 221.50 0.6M
2025-07-21 226.50 228.50 224.00 226.50 0.6M
2025-07-18 232.50 233.50 225.00 226.50 1.0M
2025-07-17 230.00 233.00 228.50 231.00 0.7M
2025-07-16 232.50 234.00 229.00 229.50 0.5M
2025-07-15 228.50 232.50 227.50 232.50 0.2M
2025-07-14 236.50 236.50 224.00 227.50 1.0M
2025-07-11 244.50 244.50 238.00 239.00 0.4M
2025-07-10 242.00 244.50 241.00 242.00 0.2M
2025-07-09 240.50 243.50 236.50 242.50 0.2M
2025-07-08 242.00 242.00 238.50 238.50 0.2M
2025-07-07 247.50 247.50 240.00 242.50 0.2M
2025-07-04 244.50 248.50 240.50 242.50 0.2M
2025-07-03 242.50 247.50 242.50 245.50 0.3M
2025-07-02 239.50 241.50 238.00 240.50 0.1M
2025-07-01 236.50 243.00 236.50 240.00 0.2M
2025-06-30 238.00 238.50 234.50 237.00 0.2M
2025-06-27 243.50 244.50 238.00 239.00 0.2M
2025-06-26 238.00 246.50 238.00 243.50 0.7M
2025-06-25 235.50 240.00 234.50 239.50 0.3M
2025-06-24 233.00 237.00 233.00 234.00 0.3M
2025-06-23 231.50 232.00 227.50 229.50 0.4M
2025-06-20 241.00 241.00 233.00 235.50 0.4M
2025-06-19 251.00 251.00 239.00 240.50 0.9M
2025-06-18 237.50 251.50 237.50 248.00 1.2M
2025-06-17 238.50 241.00 236.00 237.50 0.2M
2025-06-16 235.00 238.50 232.50 238.00 0.2M
2025-06-13 244.00 244.00 234.00 235.00 0.5M
2025-06-12 248.00 248.00 244.00 244.50 0.4M
2025-06-11 245.00 249.00 245.00 246.50 0.8M
2025-06-10 243.50 244.00 240.50 241.50 0.4M
2025-06-09 247.50 247.50 240.00 242.00 0.5M
2025-06-06 243.00 246.50 237.00 244.50 0.9M
2025-06-05 234.00 241.50 232.00 237.50 0.6M
2025-06-04 229.00 233.50 229.00 232.50 0.1M
2025-06-03 229.50 231.00 227.00 227.50 0.3M
2025-06-02 235.00 236.00 227.50 228.50 0.3M
2025-05-29 234.00 235.50 232.00 235.00 0.3M
2025-05-28 233.50 236.50 231.50 233.50 0.3M
2025-05-27 240.50 240.50 230.50 231.50 0.5M
2025-05-26 241.50 244.50 237.00 237.50 0.3M
2025-05-23 243.50 244.00 241.50 242.50 0.2M
2025-05-22 243.00 244.00 240.00 242.50 0.3M
2025-05-21 244.50 246.50 241.50 245.50 0.3M
2025-05-20 252.00 254.50 244.50 245.00 0.7M
2025-05-19 255.00 257.00 252.50 252.50 0.2M
2025-05-16 259.00 259.00 254.00 255.00 0.2M
2025-05-15 256.00 260.50 253.50 257.50 0.4M
2025-05-14 255.00 257.00 252.50 254.00 0.5M
2025-05-13 258.00 259.00 249.50 252.00 0.7M
2025-05-12 236.00 252.00 235.50 248.50 1.1M
2025-05-09 233.00 235.00 231.50 234.00 0.2M
2025-05-08 227.00 234.00 226.00 234.00 0.6M
2025-05-07 225.00 225.00 221.00 224.00 0.4M
2025-05-06 220.00 224.50 217.50 222.00 0.9M
2025-05-05 240.50 240.50 218.50 222.50 0.8M
2025-05-02 236.50 239.00 229.00 238.50 0.7M
2025-04-30 242.00 242.00 233.00 233.00 0.4M
2025-04-29 239.00 240.50 237.50 240.00 0.4M
2025-04-28 239.00 241.00 237.00 238.50 0.1M
2025-04-25 240.50 243.00 237.00 237.00 0.2M
2025-04-24 237.00 240.00 233.50 234.50 0.2M
2025-04-23 236.00 241.00 232.50 237.00 0.4M
2025-04-22 231.50 238.50 225.50 228.50 0.3M
2025-04-21 240.00 244.00 234.00 234.00 0.3M
2025-04-18 233.00 244.00 233.00 239.50 0.5M
2025-04-17 233.00 236.50 228.50 233.00 0.3M
2025-04-16 233.00 239.50 230.50 233.00 0.4M
2025-04-15 228.50 234.50 226.50 233.00 0.4M
2025-04-14 233.00 237.00 225.50 226.50 0.8M
2025-04-11 217.00 232.00 205.00 229.50 1.0M
2025-04-10 218.50 218.50 218.50 218.50 0.3M
2025-04-09 217.00 223.50 194.50 199.00 1.5M
2025-04-08 220.00 228.00 215.50 216.00 1.2M
2025-04-07 234.00 234.00 234.00 234.00 0.1M
2025-04-02 255.50 261.00 255.00 260.00 0.3M
2025-04-01 253.50 260.00 249.50 257.50 0.4M
2025-03-31 256.00 256.50 247.50 250.50 0.7M
2025-03-28 270.00 270.00 262.50 262.50 0.4M
2025-03-27 271.00 279.50 271.00 271.00 0.7M
2025-03-26 266.00 280.00 265.00 274.50 0.7M
2025-03-25 268.00 269.50 264.00 265.00 0.3M
2025-03-24 272.50 273.00 266.00 266.00 0.0M
2025-03-21 282.00 283.00 270.00 270.50 0.0M
2025-03-20 275.50 281.50 273.50 279.00 0.0M
2025-03-19 278.00 282.50 271.50 272.50 0.5M
2025-03-18 281.00 284.00 275.00 279.50 0.7M
2025-03-17 285.50 291.50 279.00 279.00 1.1M
2025-03-14 281.50 285.00 275.50 282.00 0.8M
2025-03-13 287.50 300.00 281.50 282.00 2.9M
2025-03-12 273.00 283.00 270.00 280.50 0.9M
2025-03-11 269.00 272.00 262.50 272.00 0.9M
2025-03-10 279.50 285.50 273.00 276.00 1.1M
2025-03-07 278.00 284.00 276.50 278.00 1.1M
2025-03-06 282.00 285.00 279.00 280.00 1.2M
2025-03-05 275.50 289.00 275.50 281.00 2.7M
2025-03-04 266.00 276.50 260.00 274.50 1.7M
2025-03-03 264.00 281.00 264.00 266.00 1.7M
2025-02-27 272.50 277.50 267.50 267.50 0.0M
2025-02-26 260.50 275.00 257.50 274.00 0.0M
2025-02-25 257.50 264.00 254.00 260.50 0.0M
2025-02-24 260.00 266.00 259.50 259.50 0.0M
2025-02-21 265.00 266.00 262.50 263.50 0.0M
2025-02-20 271.00 273.00 267.00 267.00 0.0M
2025-02-19 268.50 274.50 268.00 271.00 0.0M
2025-02-18 272.50 277.50 267.50 268.50 0.0M
2025-02-17 265.50 271.00 258.00 269.50 0.0M
2025-02-14 261.00 268.00 256.00 263.50 0.0M
2025-02-13 249.50 266.00 247.00 259.50 0.0M
2025-02-12 257.00 257.50 245.50 246.00 0.0M
2025-02-11 259.00 263.50 252.00 257.00 0.0M
2025-02-10 241.00 261.00 235.50 259.00 0.0M
2025-02-07 224.50 242.00 224.50 241.00 0.0M
2025-02-06 213.50 227.00 213.50 225.50 0.0M
2025-02-05 192.50 212.00 192.50 208.50 0.0M
2025-02-04 194.00 194.50 190.50 193.00 0.0M
2025-02-03 192.50 198.00 191.50 192.50 0.0M
2025-01-22 204.50 205.50 201.00 204.50 0.0M
2025-01-21 214.00 214.00 210.00 210.50 0.0M
2025-01-20 211.50 214.00 211.50 213.00 0.0M
2025-01-17 211.00 211.50 207.50 209.50 0.0M
2025-01-16 213.50 214.50 210.50 211.00 0.0M
2025-01-15 210.00 211.50 208.00 209.50 0.0M
2025-01-14 199.00 204.50 199.00 203.00 0.0M
2025-01-13 211.00 211.00 200.00 200.00 0.0M
2025-01-10 211.00 212.00 209.50 211.50 0.2M
2025-01-09 216.50 218.50 211.00 211.00 0.0M
2025-01-08 220.00 222.50 217.00 217.50 0.0M
2025-01-07 220.50 226.00 220.00 222.50 0.0M
2025-01-06 216.00 218.50 215.50 216.50 0.0M
2025-01-03 213.50 216.00 210.00 211.00 0.2M
2025-01-02 218.00 218.00 213.00 213.00 0.0M