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
2022-12-30 28.30 28.70 27.40 28.70 0.0M
2022-12-29 28.10 29.00 28.00 28.45 0.0M
2022-12-28 28.00 28.45 28.00 28.10 0.0M
2022-12-27 27.50 28.00 26.00 27.90 0.0M
2022-12-26 27.55 28.35 27.55 28.10 0.0M
2022-12-23 27.50 27.70 25.70 27.45 0.0M
2022-12-22 26.95 27.60 26.95 27.50 0.0M
2022-12-21 27.90 27.90 27.90 27.90 0.0M
2022-12-20 27.95 27.95 27.95 27.95 0.0M
2022-12-19 27.80 28.75 27.80 28.00 0.0M
2022-12-16 25.80 27.90 25.80 27.90 0.0M
2022-12-15 26.15 26.15 25.50 25.90 0.0M
2022-12-14 24.90 25.50 23.95 25.50 0.0M
2022-12-13 25.00 25.00 23.10 24.90 0.0M
2022-12-12 24.85 24.85 24.65 24.70 0.0M
2022-12-09 24.70 24.70 24.00 24.45 0.0M
2022-12-08 24.00 24.55 24.00 24.00 0.0M
2022-12-07 24.45 24.45 24.00 24.00 0.0M
2022-12-06 24.20 24.20 23.80 23.80 0.0M
2022-12-05 24.50 24.50 22.85 23.80 0.0M
2022-12-02 22.95 23.80 22.20 23.80 0.0M
2022-12-01 23.10 23.10 22.90 22.90 0.0M
2022-11-30 22.25 23.40 21.55 23.40 0.0M
2022-11-29 21.50 21.50 21.50 21.50 0.0M
2022-11-28 21.80 21.80 21.75 21.75 0.0M
2022-11-25 21.95 21.95 21.80 21.80 0.0M
2022-11-24 21.35 22.10 21.30 22.00 0.0M
2022-11-23 21.45 22.25 21.45 22.25 0.0M
2022-11-22 22.20 22.20 22.20 22.20 0.0M
2022-11-21 21.90 22.30 21.80 22.25 0.0M
2022-11-18 21.75 21.95 21.50 21.90 0.0M
2022-11-17 21.45 21.45 21.20 21.20 0.0M
2022-11-16 21.00 21.00 20.70 20.90 0.0M
2022-11-15 22.15 22.15 20.75 21.45 0.0M
2022-11-14 21.65 21.85 21.15 21.85 0.0M
2022-11-11 21.95 21.95 21.95 21.95 0.0M
2022-11-10 22.30 22.30 22.05 22.05 0.0M
2022-11-09 22.10 22.10 21.00 21.00 0.0M
2022-11-08 21.00 21.10 21.00 21.00 0.0M
2022-11-07 20.35 20.70 20.35 20.70 0.0M
2022-11-04 20.85 21.00 20.05 20.25 0.0M
2022-11-03 21.35 21.85 21.25 21.85 0.0M
2022-11-01 22.35 22.35 22.35 22.35 0.0M
2022-10-31 22.00 22.00 21.85 21.85 0.0M
2022-10-28 21.00 21.60 21.00 21.40 0.0M
2022-10-27 21.55 22.20 21.55 22.20 0.0M
2022-10-26 22.70 22.70 22.70 22.70 0.0M
2022-10-25 22.65 22.65 22.65 22.65 0.0M
2022-10-20 22.70 22.70 22.70 22.70 0.0M
2022-10-19 22.15 22.70 22.10 22.70 0.0M
2022-10-18 22.90 22.90 22.90 22.90 0.0M
2022-10-17 21.15 22.70 21.15 22.70 0.0M
2022-10-14 23.85 23.85 22.30 23.10 0.0M
2022-10-13 23.60 24.00 21.60 22.20 0.0M
2022-10-12 23.00 23.00 23.00 23.00 0.0M
2022-10-11 23.50 23.50 22.40 23.25 0.0M
2022-10-07 22.80 24.85 22.80 24.85 0.0M
2022-10-06 24.65 24.65 24.65 24.65 0.0M
2022-10-05 25.00 25.00 25.00 25.00 0.0M
2022-10-04 24.65 24.65 24.10 24.65 0.0M
2022-10-03 23.65 23.65 23.65 23.65 0.0M
2022-09-30 25.15 25.35 23.90 25.35 0.0M
2022-09-29 24.75 24.75 24.65 24.65 0.0M
2022-09-28 24.10 24.45 24.05 24.05 0.0M
2022-09-27 23.50 24.30 23.05 24.10 0.0M
2022-09-26 22.55 24.35 22.55 22.85 0.0M
2022-09-23 24.90 24.90 24.10 24.50 0.0M
2022-09-22 25.00 25.25 24.10 25.00 0.0M
2022-09-21 25.60 25.60 23.85 25.55 0.0M
2022-09-20 26.25 27.45 25.60 25.60 0.0M
2022-09-19 27.00 28.40 27.00 28.40 0.0M
2022-09-16 23.55 25.85 23.55 25.85 0.0M
2022-09-15 22.30 23.55 22.30 23.50 0.0M
2022-09-14 23.20 23.80 23.20 23.45 0.0M
2022-09-13 24.50 24.50 23.20 23.20 0.0M
2022-09-12 24.65 24.65 23.80 23.80 0.0M
2022-09-08 22.75 23.90 22.75 23.90 0.0M
2022-09-07 24.15 24.15 23.55 23.55 0.0M
2022-09-06 23.15 24.65 23.15 24.65 0.0M
2022-09-05 23.95 23.95 23.95 23.95 0.0M
2022-09-02 25.35 25.35 23.75 24.50 0.0M
2022-09-01 24.50 24.50 24.50 24.50 0.0M
2022-08-31 25.00 25.00 24.55 24.55 0.0M
2022-08-30 23.40 24.25 23.40 24.20 0.0M
2022-08-29 24.75 24.75 24.25 24.25 0.0M
2022-08-26 25.35 25.35 24.10 24.10 0.0M
2022-08-25 25.45 25.45 24.25 24.25 0.0M
2022-08-24 24.80 24.85 23.95 24.60 0.0M
2022-08-23 24.10 24.50 24.10 24.30 0.0M
2022-08-22 24.95 24.95 23.75 24.15 0.0M
2022-08-19 23.65 24.60 23.65 24.30 0.0M
2022-08-18 24.50 25.00 24.40 24.50 0.0M
2022-08-17 24.10 24.45 24.00 24.30 0.0M
2022-08-16 23.80 24.40 23.65 24.10 0.0M
2022-08-15 22.90 24.60 22.90 23.95 0.0M
2022-08-12 23.50 23.50 22.35 22.90 0.0M
2022-08-11 23.15 25.05 23.10 23.50 0.0M
2022-08-10 22.25 23.40 21.55 23.00 0.0M
2022-08-09 23.15 23.15 21.65 22.00 0.0M
2022-08-08 23.60 24.35 23.00 23.15 0.0M
2022-08-05 23.35 24.45 23.35 23.60 0.0M
2022-08-04 24.70 24.70 23.60 24.05 0.0M
2022-08-03 25.50 25.50 24.20 24.40 0.0M
2022-08-02 27.85 27.85 25.30 25.50 0.0M
2022-08-01 28.75 28.75 27.80 27.95 0.0M
2022-07-29 30.00 30.05 28.35 28.75 0.0M
2022-07-28 30.05 31.50 30.05 31.50 0.0M
2022-07-27 30.70 31.50 30.25 30.75 0.0M
2022-07-26 31.90 31.90 30.85 31.45 0.0M
2022-07-25 30.90 31.60 30.90 31.25 0.0M
2022-07-22 31.05 32.00 30.70 31.90 0.0M
2022-07-21 30.70 31.80 30.70 31.30 0.0M
2022-07-20 32.95 32.95 31.25 31.80 0.0M
2022-07-19 33.45 33.45 32.50 33.45 0.0M
2022-07-18 33.15 33.15 32.45 32.45 0.0M
2022-07-15 33.90 33.90 32.80 32.80 0.0M
2022-07-14 33.60 33.60 32.80 32.80 0.0M
2022-07-13 33.65 33.65 33.65 33.65 0.0M
2022-07-12 33.75 33.75 33.75 33.75 0.0M
2022-07-11 33.00 33.90 31.85 33.90 0.0M
2022-07-08 33.60 33.95 33.60 33.95 0.0M
2022-07-07 34.80 35.95 32.75 33.30 0.0M
2022-07-06 34.85 34.95 34.10 34.95 0.0M
2022-07-05 33.75 35.15 33.75 34.00 0.0M
2022-07-04 34.45 34.45 32.65 33.75 0.0M
2022-07-01 35.50 36.30 34.30 34.50 0.0M
2022-06-30 35.20 36.20 35.00 35.95 0.0M
2022-06-29 34.25 35.60 32.50 35.55 0.0M
2022-06-28 31.70 34.95 31.70 34.10 0.0M
2022-06-27 33.85 35.00 33.85 34.05 0.0M
2022-06-24 33.95 33.95 33.95 33.95 0.0M
2022-06-23 32.95 33.95 32.95 32.95 0.0M
2022-06-22 34.10 34.55 32.05 32.85 0.0M
2022-06-21 33.95 33.95 32.80 32.95 0.0M
2022-06-20 33.65 34.85 33.30 34.00 0.0M
2022-06-17 36.70 36.70 33.45 34.15 0.0M
2022-06-16 35.75 35.75 34.00 35.50 0.0M
2022-06-15 36.25 36.25 34.55 34.55 0.0M
2022-06-14 33.85 36.35 33.15 35.05 0.0M
2022-06-13 36.35 36.35 34.35 34.35 0.0M
2022-06-10 36.20 36.20 33.90 35.95 0.0M
2022-06-09 36.45 36.45 34.75 35.00 0.0M
2022-06-08 36.65 36.65 36.00 36.25 0.0M
2022-06-07 34.55 35.95 34.55 35.75 0.0M
2022-06-06 36.95 36.95 35.80 35.80 0.0M
2022-06-02 36.35 36.35 35.00 35.80 0.0M
2022-06-01 35.20 35.20 35.20 35.20 0.0M
2022-05-31 34.35 34.35 34.10 34.10 0.0M
2022-05-30 32.10 34.50 32.00 33.30 0.0M
2022-05-27 32.00 33.00 31.25 32.85 0.0M
2022-05-26 32.10 32.10 32.00 32.00 0.0M
2022-05-25 31.75 31.75 31.75 31.75 0.0M
2022-05-24 31.00 32.05 30.75 32.05 0.0M
2022-05-23 32.25 32.25 32.25 32.25 0.0M
2022-05-20 32.15 32.15 32.15 32.15 0.0M
2022-05-19 31.90 31.90 30.45 31.90 0.0M
2022-05-18 30.35 31.25 30.35 31.25 0.0M
2022-05-17 32.45 32.45 31.40 31.40 0.0M
2022-05-16 32.15 32.15 32.10 32.10 0.0M
2022-05-13 32.45 32.45 31.65 31.65 0.0M
2022-05-12 32.05 32.05 32.05 32.05 0.0M
2022-05-11 31.55 32.20 30.75 32.10 0.0M
2022-05-10 31.55 31.55 31.55 31.55 0.0M
2022-05-09 31.60 31.75 31.60 31.75 0.0M
2022-05-06 31.35 31.40 30.55 30.55 0.0M
2022-05-05 31.80 32.00 31.20 32.00 0.0M
2022-05-04 32.75 32.95 32.00 32.85 0.0M
2022-05-03 33.10 33.10 32.40 32.40 0.0M
2022-04-29 32.85 32.85 32.85 32.85 0.0M
2022-04-27 30.95 32.25 30.95 32.25 0.0M
2022-04-22 33.00 33.60 31.15 31.15 0.0M
2022-04-21 32.30 33.65 32.30 33.65 0.0M
2022-04-20 32.45 33.90 32.45 33.30 0.0M
2022-04-19 33.50 33.50 32.35 33.35 0.0M
2022-04-18 33.35 33.35 33.35 33.35 0.0M
2022-04-15 35.05 35.05 32.20 33.00 0.0M
2022-04-14 33.10 34.50 32.55 33.90 0.0M
2022-04-13 33.00 34.15 33.00 33.45 0.0M
2022-04-12 33.50 33.75 33.30 33.30 0.0M
2022-04-11 34.40 34.40 34.40 34.40 0.0M
2022-04-08 34.00 34.15 33.10 33.60 0.0M
2022-04-07 34.00 35.35 32.95 33.85 0.0M
2022-04-06 34.95 35.40 32.50 32.50 0.0M
2022-04-01 34.10 35.30 34.10 34.35 0.0M
2022-03-31 35.55 35.55 35.10 35.10 0.0M
2022-03-30 36.05 36.05 35.20 35.20 0.0M
2022-03-29 35.20 35.20 34.25 35.10 0.0M
2022-03-28 35.50 35.70 34.50 35.30 0.0M
2022-03-25 34.80 35.00 34.25 34.45 0.0M
2022-03-24 34.90 36.50 34.05 34.20 0.0M
2022-03-23 34.20 35.75 34.20 35.75 0.0M
2022-03-22 35.75 35.75 34.55 35.25 0.0M
2022-03-21 35.15 35.50 34.05 34.55 0.0M
2022-03-18 34.05 35.00 34.05 35.00 0.0M
2022-03-17 36.90 36.90 34.75 34.75 0.0M
2022-03-16 36.65 37.45 35.05 36.30 0.0M
2022-03-15 35.55 36.75 35.55 36.75 0.0M
2022-03-14 35.20 36.40 35.20 36.15 0.0M
2022-03-11 36.45 36.55 36.35 36.35 0.0M
2022-03-10 37.45 37.95 36.15 36.15 0.0M
2022-03-09 37.00 38.60 35.85 37.75 0.0M
2022-03-08 37.05 37.95 35.85 36.00 0.0M
2022-03-07 38.35 38.35 37.00 37.00 0.0M
2022-03-04 38.20 38.55 37.30 38.25 0.0M
2022-03-03 41.30 41.30 38.15 38.35 0.0M
2022-03-02 39.10 40.30 38.05 39.95 0.0M
2022-03-01 39.30 39.65 38.00 38.60 0.0M
2022-02-25 40.55 40.55 37.50 38.50 0.0M
2022-02-24 41.10 41.25 39.10 39.65 0.0M
2022-02-23 40.00 41.35 40.00 41.35 0.0M
2022-02-22 40.00 41.40 38.00 41.40 0.0M
2022-02-21 38.25 42.00 38.25 39.30 0.0M
2022-02-18 33.60 38.35 33.60 38.20 0.0M
2022-02-17 37.10 37.10 34.60 35.30 0.0M
2022-02-16 37.10 37.10 35.20 36.65 0.0M
2022-02-15 36.35 36.35 34.20 36.20 0.0M
2022-02-14 34.70 35.15 34.70 35.15 0.0M
2022-02-11 34.80 34.80 34.45 34.80 0.0M
2022-02-10 34.50 35.55 34.00 34.60 0.0M
2022-02-09 33.60 34.70 33.55 34.70 0.0M
2022-02-08 32.45 34.35 32.45 33.55 0.0M
2022-02-07 34.25 34.25 34.25 34.25 0.0M
2022-01-26 34.20 35.90 33.40 33.60 0.0M
2022-01-25 36.40 36.40 32.95 35.70 0.0M
2022-01-24 35.00 37.25 34.50 35.20 0.0M
2022-01-21 37.50 37.50 34.70 34.70 0.0M
2022-01-20 37.55 37.55 35.40 36.75 0.0M
2022-01-19 38.30 38.30 36.15 36.30 0.0M
2022-01-18 36.15 37.40 36.15 37.30 0.0M
2022-01-17 38.75 38.75 37.00 37.00 0.0M
2022-01-14 39.75 39.75 36.55 37.45 0.0M
2022-01-13 39.75 39.75 37.95 38.45 0.0M
2022-01-12 36.85 40.15 36.85 38.90 0.0M
2022-01-11 37.35 38.00 37.35 37.80 0.0M
2022-01-10 40.30 40.30 38.35 38.50 0.0M
2022-01-07 39.80 39.80 38.10 39.00 0.0M
2022-01-06 39.30 39.30 38.00 38.75 0.0M
2022-01-05 39.05 39.10 38.10 38.20 0.0M
2022-01-04 39.25 39.25 39.10 39.10 0.0M
2022-01-03 40.75 40.75 40.05 40.05 0.0M