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
2021-12-30 42.25 42.25 39.70 40.75 0.0M
2021-12-29 41.00 41.00 39.05 40.10 0.0M
2021-12-28 39.10 40.30 38.95 39.90 0.0M
2021-12-27 38.85 39.70 38.15 39.10 0.0M
2021-12-24 39.75 39.75 38.05 38.85 0.0M
2021-12-23 38.05 40.85 37.80 39.00 0.0M
2021-12-22 38.80 38.80 37.10 38.80 0.0M
2021-12-21 36.65 37.95 36.65 37.85 0.0M
2021-12-20 38.50 38.50 34.90 38.00 0.0M
2021-12-17 37.50 37.50 36.05 37.40 0.0M
2021-12-16 37.00 37.00 35.25 36.75 0.0M
2021-12-15 34.45 36.00 34.45 36.00 0.0M
2021-12-14 37.30 37.30 35.20 35.20 0.0M
2021-12-13 36.25 36.35 36.25 36.35 0.0M
2021-12-10 36.45 38.65 36.45 37.45 0.0M
2021-12-09 37.30 37.95 37.30 37.95 0.0M
2021-12-08 38.60 38.60 37.95 38.30 0.0M
2021-12-07 37.90 38.60 37.90 38.60 0.0M
2021-12-06 40.20 40.20 38.55 38.55 0.0M
2021-12-03 38.15 39.30 38.15 39.30 0.0M
2021-12-02 40.30 40.30 38.10 39.20 0.0M
2021-12-01 37.95 38.60 37.95 38.60 0.0M
2021-11-30 37.90 38.90 37.90 38.90 0.0M
2021-11-29 39.00 39.00 39.00 39.00 0.0M
2021-11-26 39.75 39.75 39.75 39.75 0.0M
2021-11-25 40.40 40.40 40.40 40.40 0.0M
2021-11-24 39.50 40.25 39.50 40.10 0.0M
2021-11-23 40.50 40.50 40.50 40.50 0.0M
2021-11-22 41.05 41.05 41.05 41.05 0.0M
2021-11-19 38.15 40.10 38.15 40.10 0.0M
2021-11-18 40.50 40.50 40.50 40.50 0.0M
2021-11-17 40.90 40.90 40.00 40.50 0.0M
2021-11-16 40.65 40.65 40.20 40.40 0.0M
2021-11-15 40.95 40.95 40.20 40.20 0.0M
2021-11-12 40.20 40.20 40.20 40.20 0.0M
2021-11-11 40.00 40.20 40.00 40.20 0.0M
2021-11-10 39.65 40.00 39.50 40.00 0.0M
2021-11-09 40.55 40.55 37.90 39.65 0.0M
2021-11-08 39.95 39.95 39.95 39.95 0.0M
2021-11-05 41.10 41.40 39.40 40.00 0.0M
2021-11-04 44.00 44.00 41.00 43.00 0.0M
2021-11-03 45.00 45.00 41.20 44.70 0.0M
2021-11-02 48.00 48.00 44.10 45.00 0.0M
2021-11-01 47.90 47.90 45.40 47.20 0.0M
2021-10-29 47.30 47.95 46.15 47.50 0.0M
2021-10-28 45.15 47.20 45.15 47.20 0.0M
2021-10-27 48.55 48.60 46.50 48.35 0.0M
2021-10-26 49.70 49.70 47.10 48.80 0.0M
2021-10-25 48.80 49.50 46.50 49.50 0.0M
2021-10-22 47.10 47.75 44.05 47.00 0.0M
2021-10-21 41.70 45.40 40.35 45.40 0.0M
2021-10-20 41.25 41.70 40.90 41.70 0.0M
2021-10-19 41.80 42.00 39.55 41.50 0.0M
2021-10-18 41.00 41.75 41.00 41.75 0.0M
2021-10-15 41.95 41.95 41.15 41.15 0.0M
2021-10-14 41.15 41.25 40.50 41.15 0.0M
2021-10-13 41.50 41.50 38.60 38.60 0.0M
2021-10-12 41.95 41.95 41.70 41.70 0.0M
2021-10-08 41.90 42.35 40.15 41.60 0.0M
2021-10-07 39.30 41.90 39.00 41.90 0.0M
2021-10-06 42.70 42.70 38.15 42.50 0.0M
2021-09-28 39.74 42.36 39.74 41.53 0.0M
2021-09-27 30.95 30.95 29.15 30.70 0.0M
2021-09-24 30.35 30.35 30.35 30.35 0.0M
2021-09-23 29.90 29.95 29.90 29.95 0.0M
2021-09-22 28.70 29.90 28.70 29.90 0.0M
2021-09-17 30.90 30.90 29.55 30.45 0.0M
2021-09-16 30.00 30.80 29.60 29.60 0.0M
2021-09-15 31.00 31.00 31.00 31.00 0.0M
2021-09-14 31.05 31.05 31.05 31.05 0.0M
2021-09-13 31.05 31.05 31.05 31.05 0.0M
2021-09-10 31.30 32.00 30.70 31.05 0.0M
2021-09-09 32.60 32.60 32.20 32.20 0.0M
2021-09-08 33.00 33.00 31.70 31.70 0.0M
2021-09-07 31.90 31.90 31.90 31.90 0.0M
2021-09-06 32.30 32.30 32.00 32.00 0.0M
2021-09-03 32.00 32.40 32.00 32.40 0.0M
2021-09-02 32.50 34.15 32.50 33.00 0.0M
2021-09-01 32.50 32.50 32.20 32.20 0.0M
2021-08-31 33.00 33.00 32.00 32.00 0.0M
2021-08-30 32.85 32.85 31.50 32.00 0.0M
2021-08-27 32.90 32.90 32.35 32.35 0.0M
2021-08-26 33.30 33.45 32.20 32.90 0.0M
2021-08-25 32.50 32.75 32.50 32.75 0.0M
2021-08-24 33.35 33.35 32.70 32.70 0.0M
2021-08-23 32.25 33.05 32.10 32.80 0.0M
2021-08-20 33.20 34.95 32.10 33.25 0.0M
2021-08-19 33.25 33.25 33.25 33.25 0.0M
2021-08-18 31.05 33.75 31.05 33.50 0.0M
2021-08-17 33.50 33.60 32.05 33.10 0.0M
2021-08-16 34.75 34.75 33.90 34.00 0.0M
2021-08-13 34.00 34.00 32.45 33.70 0.0M
2021-08-12 34.00 34.70 34.00 34.40 0.0M
2021-08-11 33.50 33.50 32.95 32.95 0.0M
2021-08-10 34.30 34.30 33.50 33.50 0.0M
2021-08-09 33.70 34.30 33.70 34.30 0.0M
2021-08-06 34.05 34.30 33.90 33.90 0.0M
2021-08-05 35.30 35.80 34.05 34.05 0.0M
2021-08-04 35.00 35.50 35.00 35.05 0.0M
2021-08-03 34.30 35.50 33.80 35.00 0.0M
2021-08-02 33.75 33.75 33.30 33.30 0.0M
2021-07-30 34.00 34.20 33.80 33.80 0.0M
2021-07-29 32.95 34.40 32.50 34.40 0.0M
2021-07-28 32.05 33.00 32.00 33.00 0.0M
2021-07-27 32.50 32.50 32.20 32.20 0.0M
2021-07-26 33.00 33.00 32.40 32.40 0.0M
2021-07-23 32.35 33.40 32.30 33.25 0.0M
2021-07-22 34.00 34.00 34.00 34.00 0.0M
2021-07-21 34.50 35.00 34.00 34.00 0.0M
2021-07-20 32.60 32.85 32.50 32.85 0.0M
2021-07-19 32.55 32.55 32.40 32.40 0.0M
2021-07-16 30.80 32.90 30.80 31.70 0.0M
2021-07-15 32.95 32.95 32.95 32.95 0.0M
2021-07-14 33.10 33.10 33.10 33.10 0.0M
2021-07-12 33.50 33.50 33.30 33.30 0.0M
2021-07-09 31.95 31.95 31.95 31.95 0.0M
2021-07-08 32.00 32.00 31.80 32.00 0.0M
2021-07-07 33.25 33.25 32.00 32.90 0.0M
2021-07-06 33.00 33.25 33.00 33.25 0.0M
2021-07-05 32.75 33.25 32.60 33.25 0.0M
2021-07-02 32.75 32.75 32.75 32.75 0.0M
2021-07-01 30.65 32.85 30.65 32.75 0.0M
2021-06-30 33.30 33.50 32.30 33.00 0.0M
2021-06-28 33.40 33.40 33.30 33.30 0.0M
2021-06-25 33.25 33.50 33.25 33.50 0.0M
2021-06-24 33.70 33.70 33.45 33.55 0.0M
2021-06-23 33.30 33.30 33.25 33.25 0.0M
2021-06-18 33.90 33.90 33.90 33.90 0.0M
2021-06-17 33.05 34.25 33.05 34.25 0.0M
2021-06-16 32.50 33.80 32.50 33.80 0.0M
2021-06-15 32.80 32.80 32.80 32.80 0.0M
2021-06-11 32.95 32.95 30.60 32.95 0.0M
2021-06-10 33.20 33.20 32.15 32.90 0.0M
2021-06-08 33.30 33.30 33.30 33.30 0.0M
2021-06-07 34.55 34.55 31.10 33.70 0.0M
2021-06-04 32.00 32.00 32.00 32.00 0.0M
2021-06-03 33.00 33.00 32.50 33.00 0.0M
2021-06-02 33.45 33.45 32.80 32.80 0.0M
2021-05-31 35.30 35.30 34.30 34.30 0.0M
2021-05-28 33.20 33.20 33.00 33.00 0.0M
2021-05-27 31.90 32.90 31.90 32.50 0.0M
2021-05-26 32.90 32.90 30.90 30.90 0.0M
2021-05-25 29.85 32.40 29.85 31.95 0.0M
2021-05-24 33.00 33.20 31.95 31.95 0.0M
2021-05-21 32.90 33.00 32.90 33.00 0.0M
2021-05-20 33.60 33.60 32.60 33.20 0.0M
2021-05-19 32.90 32.90 32.40 32.40 0.0M
2021-05-18 31.00 33.30 31.00 32.40 0.0M
2021-05-17 28.25 31.55 28.25 31.55 0.0M
2021-05-14 28.60 29.95 28.60 29.80 0.0M
2021-05-13 28.55 28.60 27.80 28.60 0.0M
2021-05-12 28.75 29.40 27.25 28.60 0.0M
2021-05-11 30.50 30.50 27.75 28.75 0.0M
2021-05-10 29.75 29.80 29.75 29.80 0.0M
2021-05-07 29.60 29.60 29.10 29.10 0.0M
2021-05-06 28.50 28.65 28.00 28.65 0.0M
2021-05-05 28.80 29.20 28.60 29.20 0.0M
2021-05-04 29.30 29.30 27.80 29.30 0.0M
2021-05-03 29.45 29.90 29.40 29.70 0.0M
2021-04-28 29.40 31.60 29.40 31.60 0.0M
2021-04-27 33.00 33.00 30.70 31.60 0.0M
2021-04-26 34.50 34.50 32.10 33.80 0.0M
2021-04-23 32.50 35.95 32.50 34.50 0.0M
2021-04-22 30.20 32.85 30.20 32.85 0.0M
2021-04-21 30.15 30.15 29.00 29.90 0.0M
2021-04-20 30.50 30.50 29.50 30.15 0.0M
2021-04-19 31.20 31.20 30.70 30.70 0.0M
2021-04-16 30.20 30.25 29.35 30.00 0.0M
2021-04-15 29.40 29.40 29.40 29.40 0.0M
2021-04-14 29.30 29.35 29.30 29.35 0.0M
2021-04-13 29.65 29.65 29.25 29.30 0.0M
2021-04-12 29.25 31.30 29.25 29.70 0.0M
2021-04-08 30.95 31.80 30.95 31.45 0.0M
2021-04-07 30.15 32.20 30.15 32.20 0.0M
2021-04-06 32.30 32.30 32.20 32.20 0.0M
2021-04-01 31.05 32.30 31.05 32.30 0.0M
2021-03-31 31.50 33.35 31.50 33.20 0.0M
2021-03-30 31.50 31.90 31.50 31.90 0.0M
2021-03-29 31.05 31.60 31.05 31.50 0.0M
2021-03-26 30.40 31.50 29.15 31.20 0.0M
2021-03-25 29.80 30.65 29.75 30.45 0.0M
2021-03-24 29.30 30.30 29.30 29.80 0.0M
2021-03-23 28.20 29.40 28.20 29.40 0.0M
2021-03-22 29.10 29.10 28.15 28.75 0.0M
2021-03-19 29.15 29.15 28.60 28.90 0.0M
2021-03-18 29.20 29.25 28.80 29.25 0.0M
2021-03-17 30.45 30.45 29.05 29.95 0.0M
2021-03-16 30.70 30.70 29.65 29.65 0.0M
2021-03-15 31.00 31.00 28.75 30.70 0.0M
2021-03-10 31.40 31.40 31.40 31.40 0.0M
2021-03-09 31.15 31.15 31.15 31.15 0.0M
2021-03-08 31.30 31.30 31.30 31.30 0.0M
2021-03-05 31.20 31.20 31.20 31.20 0.0M
2021-03-04 31.90 31.90 31.50 31.50 0.0M
2021-03-03 30.55 30.85 30.55 30.85 0.0M
2021-03-02 31.75 31.75 28.60 29.60 0.0M
2021-02-26 31.50 31.50 30.10 31.10 0.0M
2021-02-25 31.20 32.20 31.20 31.45 0.0M
2021-02-24 31.40 31.40 31.20 31.20 0.0M
2021-02-23 30.00 32.00 30.00 31.35 0.0M
2021-02-22 30.00 30.00 30.00 30.00 0.0M
2021-02-19 30.30 30.30 30.30 30.30 0.0M
2021-02-18 29.30 31.00 29.30 31.00 0.0M
2021-02-17 30.85 31.95 30.85 31.70 0.0M
2021-02-05 30.30 30.30 30.30 30.30 0.0M
2021-02-03 31.80 31.80 31.80 31.80 0.0M
2021-02-02 31.60 31.60 31.60 31.60 0.0M
2021-01-29 30.50 30.75 29.05 30.65 0.0M
2021-01-28 29.05 30.50 29.05 30.50 0.0M
2021-01-25 31.30 31.80 30.10 31.80 0.0M
2021-01-22 31.70 32.30 31.50 32.30 0.0M
2021-01-21 32.50 32.50 32.50 32.50 0.0M
2021-01-20 31.35 32.55 31.35 32.55 0.0M
2021-01-19 32.90 32.90 31.15 32.80 0.0M
2021-01-18 32.00 32.95 32.00 32.95 0.0M
2021-01-14 32.45 33.45 32.45 33.45 0.0M
2021-01-13 33.45 33.60 32.25 33.60 0.0M
2021-01-12 31.90 33.45 31.90 33.45 0.0M
2021-01-11 32.95 33.65 32.95 33.60 0.0M
2021-01-08 32.95 32.95 32.95 32.95 0.0M
2021-01-07 34.10 35.00 34.10 34.70 0.0M
2021-01-06 32.55 33.55 32.55 33.15 0.0M
2021-01-05 32.75 32.75 32.75 32.75 0.0M
2021-01-04 34.70 34.70 34.60 34.60 0.0M