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
2024-12-31 34.40 34.55 33.35 33.45 0.0M
2024-12-30 35.00 35.00 33.50 34.50 0.0M
2024-12-27 34.75 34.75 33.10 33.10 0.0M
2024-12-26 32.30 33.40 32.30 33.05 0.0M
2024-12-25 31.50 32.40 31.40 32.40 0.0M
2024-12-24 32.50 32.50 31.95 32.50 0.0M
2024-12-23 32.50 32.50 32.50 32.50 0.0M
2024-12-19 32.00 32.85 32.00 32.85 0.0M
2024-12-18 32.00 32.45 32.00 32.25 0.0M
2024-12-17 31.00 33.00 31.00 32.00 0.0M
2024-12-16 32.20 32.20 30.80 31.95 0.0M
2024-12-13 32.40 32.40 32.40 32.40 0.0M
2024-12-12 31.65 31.90 31.65 31.85 0.0M
2024-12-11 31.35 31.75 30.50 31.75 0.0M
2024-12-10 31.10 31.60 31.10 31.60 0.0M
2024-12-09 31.90 31.90 30.70 31.10 0.0M
2024-12-06 31.25 31.90 31.20 31.20 0.0M
2024-12-05 32.00 32.00 31.60 31.95 0.0M
2024-12-04 33.35 33.35 31.10 32.40 0.0M
2024-12-03 32.90 35.50 32.00 33.90 0.0M
2024-12-02 33.00 33.00 31.60 32.90 0.0M
2024-11-29 31.05 33.00 31.00 33.00 0.0M
2024-11-28 31.00 32.30 31.00 32.30 0.0M
2024-11-27 33.00 33.00 32.10 32.10 0.0M
2024-11-26 34.65 36.00 32.60 32.60 0.0M
2024-11-25 32.80 34.65 32.50 34.65 0.0M
2024-11-22 31.20 34.35 30.20 34.35 0.0M
2024-11-21 31.25 31.25 31.25 31.25 0.0M
2024-11-20 30.90 31.40 30.65 31.40 0.0M
2024-11-19 30.70 30.85 30.70 30.70 0.0M
2024-11-18 31.90 32.30 30.50 32.30 0.0M
2024-11-15 32.30 32.30 31.90 31.90 0.0M
2024-11-14 32.00 34.20 32.00 32.30 0.0M
2024-11-13 32.25 32.25 32.00 32.00 0.0M
2024-11-12 32.85 33.30 32.85 33.30 0.0M
2024-11-11 32.65 32.65 32.50 32.50 0.0M
2024-11-08 34.00 34.00 31.80 32.65 0.0M
2024-11-07 33.60 33.60 33.50 33.50 0.0M
2024-11-06 34.50 34.50 33.65 33.65 0.0M
2024-11-05 33.35 35.20 33.00 34.35 0.0M
2024-11-04 33.00 33.50 32.80 33.35 0.0M
2024-11-01 33.50 33.85 32.70 32.70 0.0M
2024-10-30 33.50 34.30 33.50 33.50 0.0M
2024-10-29 35.00 35.00 33.50 34.95 0.0M
2024-10-28 33.60 34.65 32.95 34.30 0.0M
2024-10-25 32.60 35.95 31.20 32.75 0.0M
2024-10-24 29.40 32.75 29.40 32.75 0.0M
2024-10-23 29.05 30.00 29.05 29.80 0.0M
2024-10-22 30.00 30.15 30.00 30.10 0.0M
2024-10-21 29.70 30.00 29.70 30.00 0.0M
2024-10-18 30.80 30.80 29.45 29.90 0.0M
2024-10-17 32.00 32.00 31.00 31.30 0.0M
2024-10-15 32.30 32.30 31.10 32.00 0.0M
2024-10-14 32.35 32.35 32.35 32.35 0.0M
2024-10-11 33.45 33.45 33.00 33.00 0.0M
2024-10-09 34.50 34.80 33.35 33.40 0.0M
2024-10-08 34.00 34.25 32.75 34.25 0.0M
2024-10-07 34.20 34.25 34.20 34.25 0.0M
2024-10-04 34.10 34.10 34.10 34.10 0.0M
2024-10-01 35.15 35.30 35.15 35.15 0.0M
2024-09-30 36.20 36.20 35.20 35.45 0.0M
2024-09-27 36.00 36.05 35.80 35.80 0.0M
2024-09-26 36.45 36.45 35.75 36.15 0.0M
2024-09-25 36.30 36.30 35.65 35.65 0.0M
2024-09-24 36.80 36.80 36.15 36.30 0.0M
2024-09-23 36.85 37.20 36.15 36.80 0.0M
2024-09-20 37.00 37.00 36.20 36.65 0.0M
2024-09-19 36.45 37.20 36.45 37.00 0.0M
2024-09-18 35.95 36.50 35.95 36.50 0.0M
2024-09-16 36.50 36.50 35.35 36.25 0.0M
2024-09-13 36.10 36.60 36.00 36.50 0.0M
2024-09-12 36.60 36.60 35.90 36.40 0.0M
2024-09-11 36.10 36.60 35.80 36.50 0.0M
2024-09-10 36.50 37.40 36.00 36.65 0.0M
2024-09-09 36.10 36.90 36.10 36.45 0.0M
2024-09-06 35.80 36.50 35.50 36.45 0.0M
2024-09-05 35.35 35.45 34.95 35.45 0.0M
2024-09-04 36.30 36.30 34.10 35.30 0.0M
2024-09-03 36.70 36.85 36.10 36.85 0.0M
2024-09-02 37.70 37.70 36.50 36.70 0.0M
2024-08-30 38.60 38.60 37.60 37.60 0.0M
2024-08-29 38.20 39.50 38.00 38.95 0.0M
2024-08-28 38.20 38.20 37.80 38.15 0.0M
2024-08-27 37.90 38.95 37.50 38.35 0.0M
2024-08-26 38.10 38.90 37.50 37.95 0.0M
2024-08-23 38.20 38.20 37.35 37.95 0.0M
2024-08-22 37.50 38.50 37.40 37.95 0.0M
2024-08-21 36.15 37.05 36.15 37.05 0.0M
2024-08-20 36.10 36.65 35.85 36.00 0.0M
2024-08-19 36.00 36.70 35.85 36.50 0.0M
2024-08-16 36.15 36.75 36.15 36.65 0.0M
2024-08-15 36.90 36.90 36.20 36.55 0.0M
2024-08-14 36.20 36.80 35.60 36.75 0.0M
2024-08-13 36.95 36.95 35.65 36.20 0.0M
2024-08-12 37.50 37.80 36.00 36.00 0.0M
2024-08-09 36.45 39.00 36.30 37.50 0.0M
2024-08-08 38.40 38.40 36.25 37.00 0.0M
2024-08-07 33.80 36.80 33.80 35.45 0.0M
2024-08-06 34.00 34.00 32.05 33.90 0.0M
2024-08-05 35.25 35.25 32.40 33.00 0.0M
2024-08-02 37.10 37.55 36.00 36.00 0.0M
2024-08-01 37.70 38.75 36.90 37.80 0.0M
2024-07-31 36.50 37.90 36.50 37.70 0.0M
2024-07-30 36.15 37.80 36.15 37.20 0.0M
2024-07-29 36.00 36.70 35.85 36.70 0.0M
2024-07-26 36.70 36.70 36.00 36.70 0.0M
2024-07-23 35.20 36.70 35.20 36.70 0.0M
2024-07-22 37.10 37.10 35.00 35.55 0.0M
2024-07-19 37.60 38.70 37.10 37.85 0.0M
2024-07-18 36.55 37.90 36.55 37.90 0.0M
2024-07-17 38.50 38.50 37.60 37.85 0.0M
2024-07-16 38.05 38.65 36.75 38.55 0.0M
2024-07-15 39.05 39.10 38.65 38.65 0.0M
2024-07-12 38.00 38.80 37.60 38.75 0.0M
2024-07-11 39.50 39.50 38.00 38.15 0.0M
2024-07-10 40.75 41.00 38.20 40.00 0.0M
2024-07-09 37.50 40.15 36.50 40.15 0.0M
2024-07-08 36.50 36.80 36.05 36.50 0.0M
2024-07-05 36.60 36.70 36.05 36.50 0.0M
2024-07-04 36.65 36.65 36.15 36.65 0.0M
2024-07-03 36.00 36.70 36.00 36.65 0.0M
2024-07-02 36.55 36.55 35.95 36.50 0.0M
2024-07-01 36.70 37.00 36.05 36.70 0.0M
2024-06-28 37.00 37.00 36.00 36.85 0.0M
2024-06-27 37.00 37.50 36.15 36.15 0.0M
2024-06-26 35.30 36.50 35.20 36.00 0.0M
2024-06-25 35.30 35.50 35.30 35.30 0.0M
2024-06-24 35.30 35.80 35.30 35.80 0.0M
2024-06-21 36.00 36.00 35.00 35.30 0.0M
2024-06-20 36.70 37.00 36.00 36.40 0.0M
2024-06-19 37.30 37.30 36.50 36.80 0.0M
2024-06-18 37.10 37.10 36.00 36.85 0.0M
2024-06-17 37.60 37.60 35.55 37.10 0.0M
2024-06-14 39.05 39.05 36.90 37.45 0.0M
2024-06-13 36.00 36.10 35.50 35.50 0.0M
2024-06-12 36.00 36.80 36.00 36.00 0.0M
2024-06-11 34.90 35.00 34.80 35.00 0.0M
2024-06-07 35.05 36.00 35.05 35.20 0.0M
2024-06-06 35.50 35.50 34.55 34.90 0.0M
2024-06-05 37.80 37.80 35.30 35.50 0.0M
2024-06-04 35.35 35.90 35.20 35.90 0.0M
2024-06-03 35.50 35.90 35.10 35.90 0.0M
2024-05-31 35.60 35.80 35.05 35.50 0.0M
2024-05-30 35.60 35.80 35.50 35.55 0.0M
2024-05-29 36.20 36.60 35.20 36.45 0.0M
2024-05-28 37.45 37.50 35.60 36.70 0.0M
2024-05-27 36.00 37.50 36.00 36.80 0.0M
2024-05-24 35.35 35.95 34.50 35.95 0.0M
2024-05-23 36.70 36.95 35.00 35.35 0.0M
2024-05-22 37.90 37.90 36.60 36.75 0.0M
2024-05-21 40.00 40.00 36.80 37.90 0.0M
2024-05-20 35.70 37.70 35.70 37.70 0.0M
2024-05-17 36.00 36.35 35.20 35.70 0.0M
2024-05-16 35.85 36.70 35.85 36.00 0.0M
2024-05-15 35.35 36.85 35.35 35.50 0.0M
2024-05-14 35.80 35.85 35.10 35.35 0.0M
2024-05-13 36.10 36.40 34.55 36.10 0.0M
2024-05-10 35.80 36.10 35.50 36.10 0.0M
2024-05-09 37.35 38.00 36.50 36.50 0.0M
2024-05-08 37.00 37.00 35.50 36.70 0.0M
2024-05-07 35.00 37.50 34.60 37.50 0.0M
2024-05-06 42.60 43.55 38.05 38.15 0.0M
2024-05-03 39.00 39.60 39.00 39.60 0.0M
2024-05-02 32.20 36.00 32.20 36.00 0.0M
2024-04-30 34.00 34.00 33.00 33.65 0.0M
2024-04-29 34.95 34.95 32.95 34.35 0.0M
2024-04-26 35.60 35.70 34.20 34.35 0.0M
2024-04-25 35.70 36.55 34.50 36.20 0.0M
2024-04-24 33.00 36.30 32.55 35.70 0.0M
2024-04-23 33.70 34.35 32.05 33.00 0.0M
2024-04-22 30.10 34.00 30.10 33.70 0.0M
2024-04-19 33.00 33.00 31.00 31.80 0.0M
2024-04-18 34.10 34.10 31.00 33.30 0.0M
2024-04-17 31.65 34.15 31.65 34.15 0.0M
2024-04-16 33.35 33.45 31.05 31.05 0.0M
2024-04-15 36.75 36.75 34.50 34.50 0.0M
2024-04-12 37.80 39.25 37.05 37.20 0.0M
2024-04-11 39.10 40.55 37.00 39.30 0.0M
2024-04-10 33.75 36.90 33.75 36.90 0.0M
2024-04-09 33.00 33.55 30.55 33.55 0.0M
2024-04-08 32.00 33.00 28.40 30.50 0.0M
2024-04-03 29.80 30.70 29.20 30.70 0.0M
2024-04-02 27.60 27.95 27.25 27.95 0.0M
2024-04-01 23.30 25.45 23.30 25.45 0.0M
2024-03-29 23.00 23.45 23.00 23.15 0.0M
2024-03-28 22.90 23.50 22.80 23.15 0.0M
2024-03-27 23.10 23.50 22.90 23.00 0.0M
2024-03-26 23.35 23.70 22.70 23.10 0.0M
2024-03-25 23.20 25.50 23.20 24.50 0.0M
2024-03-22 24.00 24.00 23.00 23.20 0.0M
2024-03-21 24.80 24.80 24.20 24.25 0.0M
2024-03-20 25.20 25.20 24.80 24.80 0.0M
2024-03-19 26.05 26.05 25.00 25.20 0.0M
2024-03-18 27.30 27.30 26.05 26.05 0.0M
2024-03-15 28.40 28.40 27.10 27.30 0.0M
2024-03-14 27.75 28.50 27.60 28.50 0.0M
2024-03-13 29.30 29.30 28.10 28.10 0.0M
2024-03-12 29.50 29.50 27.40 29.45 0.0M
2024-03-11 30.80 30.80 29.80 29.80 0.0M
2024-03-08 31.00 31.00 30.00 30.00 0.0M
2024-03-07 30.80 31.00 30.60 30.60 0.0M
2024-03-06 31.50 31.50 31.50 31.50 0.0M
2024-03-05 30.40 31.60 30.40 31.60 0.0M
2024-03-04 30.90 32.35 30.90 32.35 0.0M
2024-03-01 32.50 32.50 30.60 30.85 0.0M
2024-02-29 31.35 32.00 31.35 31.85 0.0M
2024-02-27 32.50 32.50 32.00 32.00 0.0M
2024-02-26 31.50 32.45 31.50 31.75 0.0M
2024-02-23 34.35 34.35 31.70 31.70 0.0M
2024-02-22 33.00 34.40 32.55 33.30 0.0M
2024-02-21 33.00 33.20 31.10 33.20 0.0M
2024-02-20 33.20 33.50 33.10 33.10 0.0M
2024-02-19 33.40 34.30 33.40 34.30 0.0M
2024-02-16 33.40 34.50 33.40 34.50 0.0M
2024-02-15 33.05 36.00 33.05 35.50 0.0M
2024-02-05 34.70 36.25 33.15 34.95 0.0M
2024-02-02 35.50 36.00 34.60 34.70 0.0M
2024-02-01 34.25 37.90 34.25 35.50 0.0M
2024-01-31 34.10 36.10 34.00 35.90 0.0M
2024-01-30 34.00 34.00 33.70 34.00 0.0M
2024-01-29 34.70 34.70 34.00 34.65 0.0M
2024-01-26 34.30 34.30 33.90 33.90 0.0M
2024-01-25 35.20 35.85 34.50 34.50 0.0M
2024-01-24 34.80 36.50 34.50 35.95 0.0M
2024-01-23 34.80 34.80 34.20 34.55 0.0M
2024-01-22 34.20 35.00 34.20 34.55 0.0M
2024-01-19 34.80 35.55 34.40 35.00 0.0M
2024-01-18 36.80 36.80 34.80 35.05 0.0M
2024-01-17 35.95 38.00 35.15 35.20 0.0M
2024-01-16 34.15 37.70 34.00 37.00 0.0M
2024-01-15 33.20 34.30 33.00 34.30 0.0M
2024-01-12 35.50 36.00 34.70 34.75 0.0M
2024-01-11 34.40 37.60 34.40 37.00 0.0M
2024-01-10 34.20 34.20 32.10 34.20 0.0M
2024-01-09 31.70 32.30 31.10 31.10 0.0M
2024-01-08 30.60 30.65 30.60 30.65 0.0M
2024-01-05 30.60 30.60 30.60 30.60 0.0M
2024-01-04 30.90 30.90 30.50 30.50 0.0M
2024-01-03 31.20 31.20 30.00 30.00 0.0M
2024-01-02 31.50 31.50 30.55 31.50 0.0M