界霖

5285
🏛️ 中国台湾 →
48.25
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
2021-12-30 104.00 111.00 103.50 108.00 6.0M
2021-12-29 104.00 104.50 102.50 103.50 0.5M
2021-12-28 104.50 104.50 102.50 103.50 0.8M
2021-12-27 106.50 106.50 103.50 103.50 0.9M
2021-12-24 106.00 107.00 105.00 106.00 1.8M
2021-12-23 104.50 106.50 103.50 104.50 1.3M
2021-12-22 105.00 105.00 103.00 103.50 0.9M
2021-12-21 103.00 104.50 101.50 104.00 1.0M
2021-12-20 102.50 104.00 101.50 102.00 1.4M
2021-12-17 102.00 102.50 100.50 101.50 1.3M
2021-12-16 103.50 105.00 101.00 102.50 2.3M
2021-12-15 102.50 104.50 101.50 102.00 1.9M
2021-12-14 105.00 105.50 101.50 102.00 2.1M
2021-12-13 104.50 108.50 104.00 105.00 3.4M
2021-12-10 105.50 105.50 102.00 102.50 1.9M
2021-12-09 107.00 107.50 105.00 105.50 0.9M
2021-12-08 109.00 109.50 106.00 106.00 1.1M
2021-12-07 110.00 111.50 107.00 107.50 1.8M
2021-12-06 109.00 111.00 108.00 108.50 1.1M
2021-12-03 106.50 110.00 106.50 109.00 1.2M
2021-12-02 108.50 110.00 105.50 105.50 1.9M
2021-12-01 107.00 110.50 105.50 110.50 1.2M
2021-11-30 107.50 109.00 106.00 108.00 1.6M
2021-11-29 101.00 107.50 101.00 107.00 1.9M
2021-11-26 108.00 110.00 104.50 105.00 2.2M
2021-11-25 112.00 113.00 109.00 109.00 1.7M
2021-11-24 114.00 114.50 109.50 110.00 3.3M
2021-11-23 116.50 118.50 111.50 112.50 2.4M
2021-11-22 119.00 119.00 112.50 117.00 2.9M
2021-11-19 118.00 120.50 116.50 117.00 2.8M
2021-11-18 120.50 123.00 116.50 116.50 3.3M
2021-11-17 120.50 123.50 118.50 121.50 6.3M
2021-11-16 117.50 124.50 116.00 120.00 9.8M
2021-11-15 111.50 119.50 110.50 117.50 7.7M
2021-11-12 109.50 113.50 109.00 110.00 3.4M
2021-11-11 107.50 111.50 107.00 109.50 2.1M
2021-11-10 107.00 109.50 106.00 109.00 1.9M
2021-11-09 106.50 110.50 106.50 108.00 3.3M
2021-11-08 110.00 111.50 107.00 107.00 3.8M
2021-11-05 110.00 113.50 106.00 113.00 7.0M
2021-11-04 115.00 118.50 110.50 111.50 8.0M
2021-11-03 120.00 123.00 109.00 112.50 13.3M
2021-11-02 137.50 141.00 121.00 121.00 25.0M
2021-11-01 123.50 134.00 123.50 134.00 16.3M
2021-10-29 118.50 126.50 118.00 122.00 16.7M
2021-10-28 117.50 122.00 116.00 117.50 8.6M
2021-10-27 114.00 117.50 110.50 117.50 3.8M
2021-10-26 119.00 119.00 113.00 114.00 5.2M
2021-10-25 115.50 119.50 113.50 119.50 4.6M
2021-10-22 116.50 117.00 112.50 115.50 3.4M
2021-10-21 117.50 119.50 112.50 115.00 6.1M
2021-10-20 118.00 122.00 117.00 118.50 9.9M
2021-10-19 114.50 119.00 114.50 116.50 6.5M
2021-10-18 117.00 120.50 113.50 114.50 16.6M
2021-10-15 115.00 117.50 111.50 114.50 17.2M
2021-10-14 108.50 111.50 104.00 110.50 6.6M
2021-10-13 110.00 113.00 104.00 107.00 7.0M
2021-10-12 105.00 111.50 104.00 109.00 7.5M
2021-10-08 104.00 112.00 103.00 108.50 17.9M
2021-10-07 97.10 103.00 96.50 103.00 7.9M
2021-10-06 92.90 94.90 91.80 93.80 3.9M
2021-10-05 87.50 92.00 83.20 91.10 3.0M
2021-10-04 91.10 93.30 87.50 87.50 2.4M
2021-10-01 93.50 93.80 90.00 90.30 1.9M
2021-09-30 93.50 96.50 91.50 94.70 2.3M
2021-09-29 95.20 96.80 92.30 92.50 2.2M
2021-09-28 97.40 99.60 96.80 97.30 3.2M
2021-09-27 97.00 101.00 96.10 96.40 3.4M
2021-09-24 97.90 97.90 95.80 96.10 1.4M
2021-09-23 98.20 98.30 96.00 96.00 1.4M
2021-09-22 94.00 99.50 94.00 96.60 2.2M
2021-09-17 98.80 99.50 96.20 97.50 2.1M
2021-09-16 101.00 102.00 97.70 97.70 3.1M
2021-09-15 102.00 103.50 100.50 100.50 2.1M
2021-09-14 102.00 105.50 100.00 100.00 5.0M
2021-09-13 101.50 102.00 99.60 101.00 1.5M
2021-09-10 100.00 102.00 99.50 101.50 1.9M
2021-09-09 97.00 101.50 96.70 101.00 3.5M
2021-09-08 102.50 104.50 98.50 98.50 7.4M
2021-09-07 106.00 108.00 100.50 106.50 6.4M
2021-09-06 108.50 113.00 105.50 105.50 6.5M
2021-09-03 109.50 112.50 105.50 111.00 6.3M
2021-09-02 115.00 119.50 107.50 108.00 13.8M
2021-09-01 119.50 121.00 113.00 114.50 8.7M
2021-08-31 119.50 122.00 116.00 118.50 6.9M
2021-08-30 120.50 123.00 117.00 120.50 9.7M
2021-08-27 128.50 128.50 117.50 122.00 10.4M
2021-08-26 130.00 131.50 126.50 128.50 11.0M
2021-08-25 129.50 134.50 122.50 130.00 22.4M
2021-08-24 121.50 132.50 118.00 128.50 21.2M
2021-08-23 112.50 122.00 111.00 120.50 12.5M
2021-08-20 101.50 112.00 101.50 111.00 7.4M
2021-08-19 105.00 110.50 102.00 102.00 6.3M
2021-08-18 98.60 110.50 98.00 107.50 5.1M
2021-08-17 111.50 112.00 100.50 100.50 4.3M
2021-08-16 113.00 115.00 108.00 109.50 3.7M
2021-08-13 116.00 119.50 109.50 114.00 6.5M
2021-08-12 108.00 119.00 106.50 118.00 8.3M
2021-08-11 116.50 117.00 105.00 109.00 5.0M
2021-08-10 115.50 117.00 113.50 116.50 3.6M
2021-08-09 115.50 123.00 114.00 114.50 8.9M
2021-08-06 117.50 119.00 112.00 115.00 5.0M
2021-08-05 111.50 118.50 111.00 117.00 4.9M
2021-08-04 113.50 115.50 110.50 111.00 2.0M
2021-08-03 116.00 119.00 112.00 113.00 4.6M
2021-08-02 112.50 119.00 112.50 115.50 3.2M
2021-07-30 114.50 118.50 112.50 112.50 2.8M
2021-07-29 119.00 119.00 109.00 116.00 4.0M
2021-07-28 117.50 119.00 108.00 112.50 6.1M
2021-07-27 134.00 134.00 119.00 119.50 7.3M
2021-07-26 131.00 136.00 127.00 132.00 6.5M
2021-07-23 135.50 143.50 123.00 129.50 18.6M
2021-07-22 130.50 138.50 127.00 131.50 15.3M
2021-07-21 131.50 132.50 126.00 128.00 6.7M
2021-07-20 130.00 133.00 123.00 127.50 6.9M
2021-07-19 131.00 138.00 127.50 131.00 10.9M
2021-07-16 120.00 131.00 119.50 127.00 9.2M
2021-07-15 121.00 124.00 113.00 122.50 8.8M
2021-07-14 124.50 132.50 116.00 119.00 23.9M
2021-07-13 128.50 130.50 113.50 120.50 20.8M
2021-07-12 120.00 124.50 119.00 124.50 9.6M
2021-07-09 102.00 113.50 101.00 113.50 19.5M
2021-07-08 104.00 108.00 100.50 103.50 6.0M
2021-07-07 99.00 107.00 98.30 103.00 10.1M
2021-07-06 106.00 106.00 99.00 99.80 9.0M
2021-07-05 98.60 107.00 97.10 107.00 14.7M
2021-07-02 92.90 98.30 91.60 97.50 5.0M
2021-07-01 95.90 97.10 88.00 92.00 5.1M
2021-06-30 97.60 101.00 95.80 96.20 8.3M
2021-06-29 93.80 97.00 91.40 96.80 4.9M
2021-06-28 96.80 97.30 93.30 94.40 3.9M
2021-06-25 98.50 102.00 93.60 96.50 13.5M
2021-06-24 89.70 96.80 86.50 94.80 10.5M
2021-06-23 86.00 90.50 85.30 89.40 7.6M
2021-06-22 86.20 88.80 83.50 85.20 8.3M
2021-06-21 81.70 85.50 80.00 83.60 5.1M
2021-06-18 80.50 84.20 79.30 82.00 4.7M
2021-06-17 77.20 80.90 77.10 79.80 1.3M
2021-06-16 78.50 79.50 77.50 77.90 0.8M
2021-06-15 78.20 79.00 76.50 77.60 0.7M
2021-06-11 78.00 78.10 77.00 77.10 0.4M
2021-06-10 77.30 78.10 76.50 77.50 0.7M
2021-06-09 77.10 78.70 76.90 77.20 1.0M
2021-06-08 81.10 81.90 77.10 77.60 2.4M
2021-06-07 79.80 83.00 76.80 80.80 7.6M
2021-06-04 77.20 79.50 76.30 78.10 1.0M
2021-06-03 76.00 77.60 75.60 76.50 0.9M
2021-06-02 77.50 77.60 73.90 76.00 0.6M
2021-06-01 75.50 77.80 74.70 76.80 1.1M
2021-05-31 76.20 77.40 74.50 75.10 1.1M
2021-05-28 71.90 77.20 71.80 75.20 2.2M
2021-05-27 70.50 71.50 69.60 70.90 0.4M
2021-05-26 69.50 71.80 68.80 70.80 1.1M
2021-05-25 72.80 72.80 67.40 68.50 1.4M
2021-05-24 63.00 67.40 63.00 66.20 0.8M
2021-05-21 63.90 64.50 62.50 64.00 0.2M
2021-05-20 64.30 65.40 62.20 62.90 0.4M
2021-05-19 62.80 65.60 61.50 65.00 0.8M
2021-05-18 59.00 63.00 59.00 62.90 0.7M
2021-05-17 56.30 61.30 56.30 57.70 1.4M
2021-05-14 64.00 65.70 60.70 61.40 1.3M
2021-05-13 63.10 65.80 59.60 63.00 0.7M
2021-05-12 68.40 68.80 61.70 65.10 1.8M
2021-05-11 71.50 71.60 66.90 68.50 1.6M
2021-05-10 75.20 75.20 73.00 73.20 0.5M
2021-05-07 72.20 74.90 71.80 73.70 1.0M
2021-05-06 72.50 73.00 69.80 70.60 0.9M
2021-05-05 74.00 75.00 71.30 71.90 1.1M
2021-05-04 78.40 78.60 70.00 74.00 2.0M
2021-05-03 81.00 81.00 76.20 76.20 2.2M
2021-04-29 83.40 83.90 80.70 81.20 1.7M
2021-04-28 81.80 85.10 80.60 83.40 5.0M
2021-04-27 82.60 84.60 80.60 81.40 2.3M
2021-04-26 82.10 86.00 80.00 83.10 6.1M
2021-04-23 78.00 81.80 77.10 81.00 2.5M
2021-04-22 81.10 81.60 75.20 77.90 2.1M
2021-04-21 81.00 81.50 78.90 79.80 1.3M
2021-04-20 84.40 84.50 80.60 80.90 2.5M
2021-04-19 82.20 84.10 80.80 82.00 3.9M
2021-04-16 79.70 82.00 79.00 80.40 2.0M
2021-04-15 77.80 78.70 77.00 78.70 0.6M
2021-04-14 79.80 79.80 74.90 77.30 1.6M
2021-04-13 83.00 83.50 78.50 78.80 2.4M
2021-04-12 79.50 81.70 79.00 80.40 1.9M
2021-04-09 81.50 82.20 78.80 79.50 2.7M
2021-04-08 79.20 81.30 78.70 80.50 2.7M
2021-04-07 78.70 79.10 77.30 78.30 1.2M
2021-04-06 77.90 79.30 77.30 78.10 1.3M
2021-04-01 78.90 78.90 76.90 77.30 0.9M
2021-03-31 78.90 79.30 77.20 77.90 2.0M
2021-03-30 77.80 79.50 76.00 78.50 2.5M
2021-03-29 74.90 77.80 74.60 76.70 2.1M
2021-03-26 74.20 74.70 72.80 73.70 1.0M
2021-03-25 74.70 75.40 73.60 73.80 0.7M
2021-03-24 73.80 75.10 73.30 75.10 0.9M
2021-03-23 78.20 78.30 73.20 73.30 3.2M
2021-03-22 78.20 79.50 77.30 77.40 2.5M
2021-03-19 82.20 85.00 78.20 78.20 22.7M
2021-03-18 74.70 81.40 74.70 81.40 11.0M
2021-03-17 74.30 75.20 73.50 74.00 0.7M
2021-03-16 75.30 75.90 74.10 74.70 1.3M
2021-03-15 74.50 76.50 73.90 75.30 3.1M
2021-03-12 75.90 76.50 73.30 73.50 5.0M
2021-03-11 69.50 74.70 69.50 74.40 2.8M
2021-03-10 68.60 71.00 68.30 69.50 0.5M
2021-03-09 69.00 70.00 67.60 68.30 0.5M
2021-03-08 70.80 70.90 69.10 69.10 0.3M
2021-03-05 69.20 70.40 68.90 69.50 0.2M
2021-03-04 71.00 71.80 70.20 70.20 0.4M
2021-03-03 71.10 72.00 69.50 71.20 0.5M
2021-03-02 73.40 74.50 70.10 70.90 1.5M
2021-02-26 70.90 72.60 70.60 72.20 0.6M
2021-02-25 73.60 73.70 71.40 71.90 0.8M
2021-02-24 71.50 73.80 71.40 72.00 1.1M
2021-02-23 73.00 73.00 70.60 71.50 1.1M
2021-02-22 71.90 73.50 71.50 72.70 1.5M
2021-02-19 71.10 71.60 69.70 71.10 0.7M
2021-02-18 69.80 72.00 67.50 71.10 1.3M
2021-02-17 67.50 70.50 67.50 69.80 1.7M
2021-02-05 64.60 65.40 64.00 65.00 0.6M
2021-02-04 64.80 65.40 64.50 64.60 0.4M
2021-02-03 66.00 66.80 65.00 65.00 0.5M
2021-02-02 66.50 67.10 65.10 66.00 1.1M
2021-02-01 66.00 66.90 64.00 66.50 0.7M
2021-01-29 69.10 69.90 65.60 66.10 0.9M
2021-01-28 69.20 69.50 68.00 68.90 0.5M
2021-01-27 69.80 70.50 69.20 70.10 0.5M
2021-01-26 70.80 71.00 69.00 69.20 0.8M
2021-01-25 70.50 70.70 68.60 70.00 1.2M
2021-01-22 71.30 71.90 69.90 70.00 1.1M
2021-01-21 71.50 72.50 69.30 70.90 1.9M
2021-01-20 75.00 77.20 69.40 69.90 4.4M
2021-01-19 73.00 78.80 72.10 74.50 9.3M
2021-01-18 70.00 73.50 66.00 72.60 2.8M
2021-01-15 72.60 73.00 70.00 70.60 1.2M
2021-01-14 70.80 73.00 69.80 72.50 2.0M
2021-01-13 70.30 71.20 69.60 70.50 1.0M
2021-01-12 72.00 72.20 69.40 69.70 1.9M
2021-01-11 70.40 73.30 70.40 72.50 2.2M
2021-01-08 72.50 72.60 69.60 69.90 1.7M
2021-01-07 71.60 72.60 70.20 71.30 1.9M
2021-01-06 72.50 73.40 68.10 69.60 3.3M
2021-01-05 75.30 77.10 71.00 72.00 4.7M
2021-01-04 76.10 79.70 75.30 75.80 6.2M