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
2023-12-29 72.40 72.40 71.80 72.00 0.1M
2023-12-28 72.00 72.40 71.70 72.40 0.1M
2023-12-27 72.10 72.70 71.60 71.70 0.2M
2023-12-26 71.70 72.30 71.40 71.90 0.1M
2023-12-25 71.20 71.50 71.10 71.20 0.1M
2023-12-22 70.90 71.20 70.90 71.20 0.1M
2023-12-21 71.00 71.50 69.80 71.20 0.1M
2023-12-20 71.70 71.90 71.10 71.70 0.2M
2023-12-19 71.50 71.60 70.40 71.20 0.3M
2023-12-18 72.80 73.10 71.30 71.50 0.3M
2023-12-15 72.30 73.00 72.20 72.80 0.4M
2023-12-14 72.40 72.90 72.00 72.20 0.2M
2023-12-13 72.30 72.70 71.80 72.30 0.2M
2023-12-12 73.20 73.20 72.20 72.20 0.2M
2023-12-11 73.00 73.80 72.70 73.00 0.2M
2023-12-08 72.80 74.00 72.10 73.00 0.5M
2023-12-07 72.70 72.70 71.70 72.20 0.3M
2023-12-06 73.10 73.90 72.70 72.70 0.3M
2023-12-05 73.80 73.80 72.40 73.30 0.2M
2023-12-04 76.30 76.30 73.80 73.80 0.3M
2023-12-01 75.50 76.00 75.10 75.20 0.2M
2023-11-30 74.50 76.00 74.50 75.60 0.3M
2023-11-29 74.10 75.90 74.10 74.70 0.4M
2023-11-28 73.90 73.90 73.50 73.90 0.1M
2023-11-27 74.00 74.00 73.00 73.00 0.1M
2023-11-24 75.00 75.00 73.60 74.00 0.1M
2023-11-23 74.20 75.50 74.20 74.70 0.2M
2023-11-22 73.10 74.10 73.10 74.10 0.1M
2023-11-21 73.60 74.50 73.50 74.00 0.2M
2023-11-20 73.20 73.80 72.70 73.50 0.1M
2023-11-17 72.90 73.50 72.70 73.00 0.1M
2023-11-16 73.70 74.20 72.80 73.20 0.1M
2023-11-15 71.80 73.80 71.80 73.30 0.3M
2023-11-14 70.50 71.80 70.50 71.50 0.2M
2023-11-13 69.60 70.60 69.60 70.50 0.2M
2023-11-10 70.90 71.20 69.10 69.50 0.7M
2023-11-09 73.00 73.00 72.00 72.20 0.2M
2023-11-08 72.70 73.50 72.50 72.70 0.2M
2023-11-07 73.30 73.30 72.70 72.70 0.0M
2023-11-06 73.30 73.90 72.90 73.30 0.1M
2023-11-03 73.00 73.90 72.60 72.90 0.2M
2023-11-02 72.00 72.90 71.90 72.90 0.2M
2023-11-01 71.80 71.80 71.10 71.80 0.1M
2023-10-31 71.80 72.70 70.50 71.00 0.2M
2023-10-30 73.00 73.20 71.00 72.00 0.2M
2023-10-27 74.00 74.00 72.00 72.60 0.1M
2023-10-26 73.00 73.20 72.00 72.70 0.2M
2023-10-25 74.00 75.50 74.00 74.00 0.1M
2023-10-24 72.60 73.60 72.40 73.50 0.1M
2023-10-23 72.80 73.50 72.60 72.60 0.2M
2023-10-20 73.40 73.40 71.70 72.90 0.2M
2023-10-19 74.60 74.90 73.00 73.40 0.4M
2023-10-18 74.40 75.90 72.20 75.90 0.6M
2023-10-17 74.30 75.20 73.10 74.40 0.2M
2023-10-16 76.20 76.20 73.40 73.50 0.7M
2023-10-13 77.70 77.70 75.90 76.20 0.2M
2023-10-12 75.80 77.40 75.30 77.00 0.4M
2023-10-11 81.20 81.20 75.20 75.50 1.9M
2023-10-06 82.10 82.50 81.80 82.20 0.1M
2023-10-05 82.70 82.70 81.50 82.10 0.2M
2023-10-04 82.40 82.40 81.30 82.10 0.2M
2023-10-03 82.40 83.90 81.80 81.80 0.5M
2023-10-02 81.40 82.50 81.40 82.10 0.3M
2023-09-28 80.20 81.40 79.90 81.20 0.2M
2023-09-27 80.50 80.50 78.90 80.20 0.4M
2023-09-26 80.80 81.00 80.40 80.50 0.2M
2023-09-25 80.40 83.00 80.40 80.60 0.1M
2023-09-22 79.80 80.40 79.60 80.40 0.3M
2023-09-21 80.20 80.70 79.50 80.10 0.4M
2023-09-20 81.30 82.00 80.50 80.50 0.3M
2023-09-19 82.60 82.60 81.10 81.30 0.3M
2023-09-18 82.00 83.50 82.00 82.60 0.3M
2023-09-15 84.00 84.00 81.80 82.10 0.7M
2023-09-14 83.60 84.60 82.90 84.10 1.0M
2023-09-13 80.60 84.20 80.60 82.70 0.8M
2023-09-12 80.00 81.90 80.00 80.60 0.6M
2023-09-11 83.40 83.40 79.90 79.90 1.1M
2023-09-08 85.00 85.00 83.30 83.80 0.4M
2023-09-07 85.50 86.00 83.00 84.40 0.7M
2023-09-06 86.60 86.70 85.50 85.90 1.1M
2023-09-05 83.10 87.00 82.80 85.80 2.7M
2023-09-04 82.50 83.30 80.80 82.90 0.6M
2023-09-01 82.90 83.20 81.70 82.50 0.7M
2023-08-31 80.70 82.90 80.60 82.40 0.8M
2023-08-30 80.30 81.50 79.80 80.70 0.5M
2023-08-29 78.80 79.60 78.30 79.30 0.2M
2023-08-28 80.30 80.30 78.10 78.40 0.7M
2023-08-25 79.80 80.90 79.60 80.00 0.4M
2023-08-24 83.00 83.80 80.40 80.70 1.5M
2023-08-23 78.60 83.40 78.60 83.00 2.5M
2023-08-22 79.00 79.80 78.10 78.40 1.1M
2023-08-21 78.50 78.50 77.10 77.80 0.2M
2023-08-18 79.00 79.20 77.30 77.90 0.3M
2023-08-17 77.30 79.80 77.30 79.10 0.2M
2023-08-16 78.50 78.60 76.10 78.30 0.3M
2023-08-15 78.90 78.90 77.20 77.80 0.2M
2023-08-14 79.80 79.80 76.80 77.70 0.5M
2023-08-11 80.80 80.80 79.60 79.60 0.4M
2023-08-10 81.50 81.50 80.00 80.20 0.6M
2023-08-09 80.90 82.40 80.00 81.50 0.7M
2023-08-08 84.00 84.00 80.60 80.90 1.4M
2023-08-07 82.50 83.60 81.40 83.10 2.0M
2023-08-04 78.80 82.10 78.50 81.10 0.7M
2023-08-02 80.40 80.40 77.00 78.90 0.9M
2023-08-01 80.20 82.50 79.20 81.40 1.1M
2023-07-31 78.50 82.60 78.00 79.90 2.5M
2023-07-28 76.20 77.60 75.30 76.60 0.6M
2023-07-27 75.70 79.70 75.30 76.20 0.9M
2023-07-26 75.00 75.50 74.50 75.10 0.3M
2023-07-25 75.10 76.00 74.70 74.90 0.7M
2023-07-24 78.00 78.00 75.80 75.80 0.9M
2023-07-21 77.60 79.00 76.80 78.10 0.4M
2023-07-20 78.20 79.30 78.00 78.20 0.3M
2023-07-19 78.00 79.50 77.90 78.00 1.0M
2023-07-18 81.30 81.50 79.10 79.50 0.8M
2023-07-17 81.90 81.90 80.30 80.60 0.7M
2023-07-14 82.20 82.20 80.90 81.60 0.9M
2023-07-13 83.80 83.80 80.50 82.10 1.3M
2023-07-12 80.80 82.80 80.40 82.20 1.5M
2023-07-11 78.80 81.40 78.70 80.60 0.8M
2023-07-10 79.20 79.50 78.10 78.60 0.8M
2023-07-07 79.00 80.80 78.30 79.10 1.1M
2023-07-06 80.20 83.90 79.20 80.60 3.5M
2023-07-05 75.30 81.80 75.30 81.80 3.9M
2023-07-04 75.10 75.40 74.00 74.40 0.5M
2023-07-03 75.80 77.50 75.70 76.70 0.8M
2023-06-30 75.50 77.70 75.30 75.90 0.8M
2023-06-29 75.60 76.00 74.70 75.40 0.4M
2023-06-28 74.90 75.60 74.50 74.60 0.3M
2023-06-27 75.40 75.60 74.00 74.00 0.6M
2023-06-26 75.10 75.70 75.00 75.40 0.3M
2023-06-21 75.10 75.30 74.00 75.30 0.3M
2023-06-20 76.20 76.20 74.50 74.70 0.4M
2023-06-19 74.30 76.30 73.90 75.10 0.5M
2023-06-16 74.40 74.50 73.50 73.80 0.4M
2023-06-15 75.00 75.00 73.90 74.30 0.4M
2023-06-14 75.40 76.50 74.70 75.00 0.6M
2023-06-13 73.40 74.40 73.40 74.20 0.4M
2023-06-12 72.20 73.40 72.00 73.00 0.2M
2023-06-09 72.00 73.10 71.60 72.50 0.2M
2023-06-08 73.80 73.80 71.80 71.80 0.6M
2023-06-07 73.00 74.10 73.00 73.90 0.3M
2023-06-06 74.10 74.30 72.80 72.90 0.3M
2023-06-05 72.70 74.50 72.70 74.40 0.4M
2023-06-02 73.60 73.60 72.70 72.70 0.3M
2023-06-01 74.80 74.80 72.90 73.20 0.3M
2023-05-31 73.10 74.70 73.00 74.10 0.4M
2023-05-30 74.00 74.00 72.80 73.10 0.3M
2023-05-29 72.50 75.00 72.50 74.00 1.2M
2023-05-26 72.00 72.10 71.40 72.10 0.3M
2023-05-25 72.90 73.30 71.50 71.80 1.0M
2023-05-24 72.80 73.50 72.40 72.60 0.5M
2023-05-23 72.80 73.40 72.00 72.80 0.4M
2023-05-22 72.80 73.60 72.10 72.80 0.5M
2023-05-19 72.50 73.60 72.50 72.80 0.4M
2023-05-18 72.30 73.10 71.50 72.30 0.6M
2023-05-17 71.10 72.20 71.10 72.10 0.4M
2023-05-16 72.10 73.00 71.00 71.60 0.6M
2023-05-15 72.80 73.00 70.80 72.10 0.6M
2023-05-12 72.60 74.30 72.00 73.70 0.3M
2023-05-11 76.70 76.70 72.70 73.00 0.7M
2023-05-10 76.40 76.40 74.90 75.20 0.4M
2023-05-09 78.10 78.10 76.30 76.70 0.2M
2023-05-08 78.40 78.60 77.80 78.10 0.2M
2023-05-05 77.30 78.50 77.20 77.60 0.1M
2023-05-04 77.40 77.90 76.50 77.20 0.1M
2023-05-03 78.60 78.60 77.30 77.60 0.2M
2023-05-02 78.40 79.30 78.00 78.90 0.2M
2023-04-28 78.10 78.90 78.10 78.30 0.2M
2023-04-27 77.90 78.20 76.20 77.50 0.2M
2023-04-26 76.00 78.20 75.60 77.90 0.6M
2023-04-25 80.10 80.10 77.00 77.60 0.5M
2023-04-24 79.30 80.60 78.80 80.40 0.2M
2023-04-21 82.50 82.50 78.20 79.50 0.8M
2023-04-20 82.90 83.40 81.20 81.70 0.4M
2023-04-19 83.20 83.90 82.00 82.30 0.5M
2023-04-18 85.60 85.60 82.90 83.00 0.7M
2023-04-17 84.30 85.70 84.10 84.80 0.5M
2023-04-14 85.30 85.30 83.90 84.00 0.6M
2023-04-13 85.80 85.80 84.10 84.50 0.8M
2023-04-12 88.00 88.00 85.00 86.00 1.2M
2023-04-11 88.80 88.80 87.00 87.20 0.9M
2023-04-10 89.50 89.50 88.20 88.90 0.4M
2023-04-07 87.70 89.30 87.70 88.50 0.6M
2023-04-06 89.70 89.70 87.20 87.60 0.5M
2023-03-31 87.10 89.50 86.70 88.70 1.2M
2023-03-30 85.70 87.10 85.20 86.90 0.7M
2023-03-29 86.10 86.30 84.00 84.70 1.5M
2023-03-28 91.10 92.60 86.90 86.90 3.5M
2023-03-27 88.20 89.20 87.80 89.20 1.0M
2023-03-24 89.90 92.40 89.00 89.40 5.6M
2023-03-23 88.80 88.80 87.00 87.90 1.1M
2023-03-22 86.00 89.40 86.00 88.80 3.6M
2023-03-21 86.40 86.60 84.20 84.70 0.5M
2023-03-20 85.70 86.70 84.50 85.60 0.6M
2023-03-17 85.20 85.90 83.90 85.10 0.8M
2023-03-16 84.80 86.40 82.70 83.70 1.0M
2023-03-15 85.60 86.70 85.10 85.50 0.7M
2023-03-14 85.30 85.30 83.10 84.50 0.8M
2023-03-13 86.80 86.80 82.20 85.30 1.9M
2023-03-10 88.10 89.00 85.40 87.70 2.1M
2023-03-09 91.50 91.90 89.50 90.50 4.1M
2023-03-08 85.90 92.20 84.70 92.00 13.6M
2023-03-07 81.50 84.60 80.80 83.90 3.6M
2023-03-06 79.90 82.70 79.30 81.00 3.7M
2023-03-03 76.00 78.00 75.20 77.60 0.6M
2023-03-02 77.20 77.90 75.30 75.60 0.7M
2023-03-01 79.00 79.00 77.60 77.70 0.4M
2023-02-24 79.60 80.20 77.70 77.90 0.6M
2023-02-23 79.90 79.90 78.50 79.00 0.5M
2023-02-22 78.30 79.40 77.80 78.50 0.4M
2023-02-21 80.50 80.60 78.70 79.50 0.7M
2023-02-20 78.20 81.00 78.20 79.70 1.2M
2023-02-17 79.00 79.10 77.70 78.10 0.3M
2023-02-16 79.00 80.50 78.70 79.00 1.4M
2023-02-15 76.00 80.00 76.00 78.00 2.4M
2023-02-14 75.00 77.70 75.00 76.00 0.9M
2023-02-13 75.10 76.20 74.30 74.60 0.4M
2023-02-10 77.50 77.90 75.30 75.40 0.6M
2023-02-09 77.30 78.30 76.00 77.90 1.0M
2023-02-08 78.80 82.80 77.20 78.50 4.3M
2023-02-07 76.50 78.00 76.20 78.00 1.1M
2023-02-06 78.00 78.90 76.40 77.50 3.1M
2023-02-03 75.30 80.10 72.80 75.20 4.8M
2023-02-02 73.50 75.50 72.50 74.80 1.9M
2023-02-01 68.10 73.00 68.10 71.70 2.3M
2023-01-31 66.20 68.30 65.30 67.50 0.9M
2023-01-30 63.10 67.80 63.10 65.00 0.6M
2023-01-17 62.20 62.50 61.80 62.20 0.1M
2023-01-16 62.00 62.50 62.00 62.20 0.1M
2023-01-13 63.60 63.60 62.00 62.00 0.1M
2023-01-12 63.50 63.80 62.50 62.50 0.1M
2023-01-11 63.30 63.90 63.30 63.50 0.1M
2023-01-10 62.30 64.20 62.30 63.30 0.2M
2023-01-09 62.20 62.70 61.90 62.30 0.1M
2023-01-06 60.80 61.70 60.80 61.70 0.1M
2023-01-05 61.20 62.00 61.00 61.10 0.1M
2023-01-04 60.40 61.90 60.40 61.20 0.1M
2023-01-03 60.20 60.80 59.80 60.40 0.1M