重鹏

3555
🏛️ 中国台湾 →
55.00
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
2025-09-26 50.00 55.00 50.00 55.00 0.5M
2025-09-25 51.80 53.50 49.80 50.00 0.2M
2025-09-24 48.90 52.50 48.00 51.80 0.3M
2025-09-23 45.00 48.95 45.00 48.95 0.3M
2025-09-22 48.40 48.40 44.00 44.50 0.3M
2025-09-19 48.10 50.00 47.85 47.85 0.1M
2025-09-18 50.40 50.50 47.55 50.00 0.2M
2025-09-17 49.00 53.10 47.55 50.40 0.2M
2025-09-16 46.60 50.90 45.25 49.90 0.3M
2025-09-15 44.00 47.65 43.00 47.65 0.4M
2025-09-12 44.90 44.90 42.50 43.35 0.1M
2025-09-11 48.05 49.40 43.15 43.70 0.2M
2025-09-10 50.80 51.60 47.75 47.90 0.3M
2025-09-09 55.40 55.90 53.00 53.00 0.2M
2025-09-08 50.80 54.10 50.80 54.10 0.2M
2025-09-05 51.50 52.90 49.85 51.20 0.2M
2025-09-04 56.00 57.10 51.70 51.70 0.4M
2025-09-03 52.20 54.10 52.20 54.10 0.1M
2025-09-02 54.30 54.70 52.00 52.20 0.1M
2025-09-01 54.70 56.40 52.60 54.70 0.1M
2025-08-29 57.50 57.50 55.60 55.60 0.1M
2025-08-28 60.00 60.00 58.00 58.20 0.1M
2025-08-27 60.00 60.00 58.70 59.70 0.1M
2025-08-26 60.50 61.00 58.20 60.50 0.1M
2025-08-25 63.10 63.10 58.20 59.50 0.1M
2025-08-22 60.70 62.30 58.50 62.00 0.3M
2025-08-21 62.30 62.30 62.30 62.30 0.1M
2025-08-20 65.20 69.30 65.20 69.20 0.6M
2025-08-19 59.80 63.40 58.50 63.00 0.3M
2025-08-18 61.80 61.80 58.00 59.00 0.3M
2025-08-15 56.50 62.30 56.50 60.20 0.6M
2025-08-14 60.20 60.20 57.50 60.20 1.1M
2025-08-13 54.80 54.80 54.80 54.80 0.1M
2025-08-12 49.85 49.85 49.85 49.85 0.2M
2025-08-11 45.35 45.35 45.35 45.35 0.1M
2025-08-08 41.25 41.25 40.65 41.25 0.2M
2025-08-07 38.50 38.60 37.20 37.50 0.1M
2025-08-06 38.50 38.60 37.50 37.80 0.1M
2025-08-05 38.20 39.40 38.20 38.50 0.1M
2025-08-04 39.00 39.50 36.60 38.45 0.1M
2025-08-01 38.00 40.40 38.00 39.40 0.1M
2025-07-31 37.50 38.35 37.50 38.00 0.1M
2025-07-30 37.80 38.50 37.10 38.00 0.1M
2025-07-29 35.80 37.45 35.80 37.00 0.1M
2025-07-28 34.90 36.00 34.60 35.80 0.0M
2025-07-25 34.30 34.80 34.30 34.60 0.0M
2025-07-24 34.60 34.85 34.20 34.60 0.0M
2025-07-23 35.20 35.20 34.00 34.60 0.0M
2025-07-22 35.00 35.70 34.90 35.20 0.0M
2025-07-21 36.80 36.80 34.50 35.00 0.1M
2025-07-18 36.70 38.60 35.00 36.40 0.1M
2025-07-17 40.00 40.00 36.00 36.40 0.1M
2025-07-16 38.50 39.55 38.00 38.75 0.1M
2025-07-15 37.90 40.30 36.95 38.30 0.2M
2025-07-14 37.50 39.00 36.00 37.35 0.2M
2025-07-11 33.80 37.10 33.75 37.10 0.4M
2025-07-10 31.45 33.75 31.45 33.75 0.1M
2025-07-09 30.65 30.70 29.90 30.70 0.0M
2025-07-08 29.70 30.70 29.70 30.70 0.0M
2025-07-07 30.45 30.60 29.50 30.60 0.0M
2025-07-04 29.30 30.75 29.00 29.00 0.1M
2025-07-03 29.90 30.50 29.00 29.70 0.1M
2025-07-02 26.95 28.90 26.95 28.90 0.1M
2025-07-01 26.90 28.35 26.25 26.30 0.0M
2025-06-30 26.20 27.00 26.00 26.05 0.0M
2025-06-27 27.05 27.90 26.25 26.25 0.0M
2025-06-26 27.25 27.75 27.15 27.15 0.0M
2025-06-25 27.90 28.10 27.30 27.55 0.0M
2025-06-24 28.00 28.50 27.65 27.80 0.0M
2025-06-23 27.45 28.25 27.45 28.25 0.0M
2025-06-20 27.60 28.40 27.60 28.40 0.0M
2025-06-19 27.75 28.50 27.75 28.50 0.0M
2025-06-18 28.60 28.60 28.30 28.30 0.0M
2025-06-17 28.25 30.20 28.25 29.00 0.0M
2025-06-16 28.25 28.25 28.25 28.25 0.0M
2025-06-12 28.00 28.00 27.75 27.75 0.0M
2025-06-10 28.50 29.30 27.75 28.95 0.0M
2025-06-09 27.80 27.80 27.75 27.75 0.0M
2025-06-06 28.80 28.80 28.80 28.80 0.0M
2025-06-05 29.25 29.25 29.25 29.25 0.0M
2025-06-04 29.00 29.00 29.00 29.00 0.0M
2025-06-03 29.00 29.00 29.00 29.00 0.0M
2025-05-29 29.05 29.05 29.05 29.05 0.0M
2025-05-28 29.50 29.50 28.80 28.90 0.0M
2025-05-26 27.70 27.70 27.60 27.60 0.0M
2025-05-23 29.20 29.20 29.20 29.20 0.0M
2025-05-22 27.60 28.30 27.50 28.30 0.0M
2025-05-20 27.30 27.30 27.20 27.20 0.0M
2025-05-19 28.00 28.00 28.00 28.00 0.0M
2025-05-16 28.80 28.80 28.80 28.80 0.0M
2025-05-15 28.80 28.80 28.80 28.80 0.0M
2025-05-14 28.50 28.50 28.30 28.30 0.0M
2025-05-13 29.10 29.85 29.00 29.05 0.0M
2025-05-12 30.55 30.55 29.00 29.00 0.0M
2025-05-09 27.80 30.70 27.80 30.70 0.0M
2025-05-08 31.05 31.05 29.40 29.65 0.0M
2025-05-07 31.50 31.50 30.00 30.00 0.0M
2025-05-06 31.85 32.50 30.20 32.25 0.0M
2025-05-05 31.60 31.95 30.00 31.85 0.0M
2025-05-02 32.75 32.75 32.00 32.00 0.0M
2025-04-30 32.00 32.85 31.10 32.85 0.0M
2025-04-29 32.00 32.40 32.00 32.40 0.0M
2025-04-28 31.00 32.00 31.00 32.00 0.0M
2025-04-25 31.00 31.30 30.05 31.30 0.0M
2025-04-24 31.80 31.80 29.10 29.10 0.0M
2025-04-23 31.00 31.50 31.00 31.50 0.0M
2025-04-22 30.45 31.60 30.30 31.60 0.0M
2025-04-21 29.00 30.80 28.50 30.70 0.0M
2025-04-17 26.50 28.30 26.50 28.30 0.0M
2025-04-16 26.50 26.50 26.50 26.50 0.0M
2025-04-15 23.50 24.20 23.50 24.20 0.1M
2025-04-14 24.00 24.45 23.50 23.50 0.0M
2025-04-11 23.00 23.85 23.00 23.85 0.0M
2025-04-10 22.70 23.90 22.70 23.90 0.0M
2025-04-09 24.00 24.00 22.50 22.50 0.0M
2025-04-08 24.50 25.90 24.50 25.00 0.0M
2025-04-07 24.70 24.70 24.70 24.70 0.0M
2025-04-02 27.40 27.40 27.40 27.40 0.0M
2025-04-01 26.75 27.40 26.75 27.40 0.0M
2025-03-31 26.75 26.75 26.75 26.75 0.0M
2025-03-28 26.85 26.85 26.85 26.85 0.0M
2025-03-27 27.10 27.20 27.10 27.20 0.0M
2025-03-26 27.05 27.20 27.00 27.20 0.0M
2025-03-25 27.15 27.20 27.10 27.20 0.0M
2025-03-24 27.50 27.60 27.50 27.55 0.0M
2025-03-21 28.00 28.00 27.80 27.80 0.0M
2025-03-20 28.40 28.50 28.25 28.25 0.0M
2025-03-19 28.65 28.75 28.65 28.75 0.0M
2025-03-18 28.50 29.30 28.50 29.30 0.0M
2025-03-17 28.50 28.50 28.50 28.50 0.0M
2025-03-14 28.60 28.80 28.60 28.80 0.0M
2025-03-11 28.70 29.75 28.05 29.65 0.0M
2025-03-10 29.75 29.75 29.60 29.60 0.0M
2025-03-07 31.00 31.00 29.20 30.80 0.0M
2025-03-06 30.65 31.40 30.65 31.40 0.0M
2025-03-05 29.65 29.80 29.60 29.65 0.0M
2025-03-04 29.60 29.60 29.55 29.55 0.0M
2025-03-03 30.05 30.40 29.55 29.85 0.0M
2025-02-27 29.55 33.80 29.55 30.40 0.0M
2025-02-26 30.75 30.75 30.75 30.75 0.0M
2025-02-21 30.85 30.85 29.50 30.25 0.0M
2025-02-20 29.80 29.80 29.30 29.45 0.0M
2025-02-19 30.00 30.00 30.00 30.00 0.0M
2025-02-18 29.90 30.50 29.90 30.00 0.0M
2025-02-17 30.00 30.00 29.20 29.90 0.0M
2025-02-14 31.40 31.40 28.45 30.00 0.0M
2025-02-13 31.70 32.30 31.55 31.60 0.0M
2025-02-12 31.70 31.70 31.70 31.70 0.0M
2025-02-07 32.00 32.95 32.00 32.95 0.0M
2025-02-06 31.90 32.40 31.85 32.40 0.0M
2025-02-05 31.60 33.00 31.10 33.00 0.0M
2025-02-04 31.10 32.40 31.00 32.40 0.0M
2025-02-03 31.00 31.05 31.00 31.05 0.0M
2025-01-22 31.00 31.00 31.00 31.00 0.0M
2025-01-21 31.70 31.70 31.10 31.10 0.0M
2025-01-20 32.60 32.60 31.70 31.70 0.0M
2025-01-17 31.50 32.60 31.25 32.50 0.0M
2025-01-16 30.70 33.00 30.60 33.00 0.0M
2025-01-15 31.75 31.75 31.75 31.75 0.0M
2025-01-14 32.60 33.45 32.60 33.40 0.0M
2025-01-13 38.40 38.40 32.70 33.65 0.0M
2025-01-10 34.20 34.95 34.20 34.95 0.0M
2025-01-09 33.15 34.45 32.80 34.45 0.0M
2025-01-08 34.55 34.55 33.40 33.40 0.0M
2025-01-07 33.20 35.80 33.20 34.00 0.0M
2025-01-06 32.50 33.20 32.50 33.20 0.0M
2025-01-03 33.75 33.85 32.50 32.50 0.0M
2025-01-02 33.05 33.05 33.05 33.05 0.0M