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
2024-12-31 49.70 50.00 49.50 50.00 0.1M
2024-12-30 50.30 50.30 49.60 49.80 0.1M
2024-12-27 50.50 50.80 49.85 50.60 0.1M
2024-12-26 50.10 51.20 50.00 50.50 0.1M
2024-12-25 50.20 50.50 49.90 50.00 0.1M
2024-12-24 50.00 51.00 50.00 50.10 0.0M
2024-12-23 49.55 50.30 49.55 50.00 0.1M
2024-12-20 49.25 49.95 49.25 49.50 0.1M
2024-12-19 48.90 50.10 48.90 50.00 0.1M
2024-12-18 49.30 50.20 49.10 49.50 0.1M
2024-12-17 49.00 49.15 48.70 49.10 0.1M
2024-12-16 50.10 50.70 48.15 48.60 0.2M
2024-12-13 50.20 50.50 49.50 50.50 0.2M
2024-12-12 50.70 51.30 50.30 50.70 0.1M
2024-12-11 52.00 52.00 50.10 50.70 0.2M
2024-12-10 51.70 52.00 50.90 52.00 0.2M
2024-12-09 52.50 52.50 51.10 51.70 0.2M
2024-12-06 53.30 53.30 52.80 52.80 0.1M
2024-12-05 53.10 53.50 52.90 53.30 0.1M
2024-12-04 53.70 53.70 52.80 53.20 0.1M
2024-12-03 53.40 53.40 52.80 52.80 0.1M
2024-12-02 53.50 54.00 52.70 52.70 0.4M
2024-11-29 52.00 55.00 52.00 52.60 1.4M
2024-11-28 53.20 53.20 51.60 52.30 0.1M
2024-11-27 54.50 54.50 53.10 53.10 0.1M
2024-11-26 53.70 57.00 53.30 54.30 0.3M
2024-11-25 53.80 54.30 53.60 54.00 0.0M
2024-11-22 54.00 54.30 53.60 53.60 0.1M
2024-11-21 52.40 53.50 52.10 53.50 0.1M
2024-11-20 53.20 53.20 52.30 52.40 0.1M
2024-11-19 53.10 53.50 52.50 53.20 0.1M
2024-11-18 54.30 54.30 52.80 52.90 0.4M
2024-11-15 55.60 56.80 52.80 54.30 2.5M
2024-11-14 56.90 56.90 55.60 55.60 0.2M
2024-11-13 56.90 57.90 56.40 56.50 0.2M
2024-11-12 56.50 57.50 56.50 56.80 0.2M
2024-11-11 58.00 58.30 56.50 57.10 0.5M
2024-11-08 61.30 61.30 59.40 59.50 0.3M
2024-11-07 65.00 65.00 60.40 60.40 1.8M
2024-11-06 60.60 60.80 59.80 60.40 0.2M
2024-11-05 61.00 61.20 60.70 60.70 0.1M
2024-11-04 63.30 63.30 61.30 61.30 0.2M
2024-11-01 62.40 63.40 62.10 63.30 0.1M
2024-10-30 63.30 63.60 63.30 63.30 0.1M
2024-10-29 65.50 65.50 63.30 63.80 0.1M
2024-10-28 67.50 67.50 65.30 65.50 0.1M
2024-10-25 66.70 68.10 66.50 66.80 0.2M
2024-10-24 65.30 67.30 64.90 66.10 0.3M
2024-10-23 64.90 65.50 64.80 64.80 0.1M
2024-10-22 65.10 65.10 64.50 64.70 0.1M
2024-10-21 64.00 65.00 63.90 64.80 0.3M
2024-10-18 65.40 65.40 64.20 64.40 0.1M
2024-10-17 63.80 65.50 63.80 65.40 0.2M
2024-10-16 64.30 65.70 63.60 63.60 0.3M
2024-10-15 66.00 66.00 64.80 64.80 0.1M
2024-10-14 67.10 67.10 65.00 65.60 0.1M
2024-10-11 65.50 66.60 65.30 65.60 0.1M
2024-10-09 67.30 67.40 66.00 66.00 0.1M
2024-10-08 66.30 66.60 65.00 65.70 0.1M
2024-10-07 66.30 67.20 66.20 66.80 0.1M
2024-10-04 68.10 68.30 66.00 66.50 0.2M
2024-10-01 69.10 69.10 67.50 68.40 0.1M
2024-09-30 69.20 69.70 68.50 68.50 0.1M
2024-09-27 70.50 70.50 69.10 69.20 0.2M
2024-09-26 71.00 71.60 69.20 69.90 0.3M
2024-09-25 71.60 71.70 69.30 70.10 0.4M
2024-09-24 72.50 72.70 71.00 71.20 0.4M
2024-09-23 68.90 73.00 68.90 72.00 1.6M
2024-09-20 65.50 67.90 65.40 67.20 0.4M
2024-09-19 64.80 65.40 63.60 65.00 0.2M
2024-09-18 64.60 65.40 64.40 64.40 0.1M
2024-09-16 62.90 65.00 62.90 64.40 0.1M
2024-09-13 61.90 62.90 61.90 62.80 0.1M
2024-09-12 61.50 62.10 61.50 61.90 0.1M
2024-09-11 63.10 63.10 61.00 61.00 0.0M
2024-09-10 62.00 62.00 61.20 61.60 0.0M
2024-09-09 60.80 63.10 60.80 61.90 0.1M
2024-09-06 61.10 62.60 61.00 62.00 0.0M
2024-09-05 63.30 63.30 61.60 62.50 0.1M
2024-09-04 62.00 62.70 60.40 61.60 0.2M
2024-09-03 64.90 65.10 63.70 63.70 0.1M
2024-09-02 65.70 65.70 64.90 65.00 0.0M
2024-08-30 65.90 65.90 64.80 65.30 0.0M
2024-08-29 65.40 65.40 64.50 65.10 0.0M
2024-08-28 66.20 66.20 65.20 65.50 0.1M
2024-08-27 66.20 66.20 65.00 65.80 0.1M
2024-08-26 65.70 66.70 65.20 65.70 0.1M
2024-08-23 65.00 65.10 64.10 65.10 0.1M
2024-08-22 66.50 66.50 64.90 65.10 0.1M
2024-08-21 66.00 67.50 65.90 66.00 0.1M
2024-08-20 67.00 68.00 66.20 66.60 0.2M
2024-08-19 66.60 68.00 66.50 66.80 0.1M
2024-08-16 66.50 67.20 66.10 66.30 0.2M
2024-08-15 65.00 66.20 64.60 65.80 0.2M
2024-08-14 65.00 65.50 64.70 65.00 0.1M
2024-08-13 65.20 65.70 64.50 65.00 0.1M
2024-08-12 63.40 66.80 63.40 65.10 0.3M
2024-08-09 60.70 63.10 60.70 63.10 0.3M
2024-08-08 59.20 60.30 59.00 60.00 0.1M
2024-08-07 58.20 60.40 58.20 60.30 0.1M
2024-08-06 58.60 59.70 55.60 58.60 0.3M
2024-08-05 63.20 63.20 57.20 57.80 0.6M
2024-08-02 63.30 65.60 62.60 63.50 0.2M
2024-08-01 63.90 65.00 63.80 64.50 0.1M
2024-07-31 63.80 63.80 63.10 63.50 0.0M
2024-07-30 62.80 63.80 62.40 63.80 0.1M
2024-07-29 62.90 63.90 62.40 63.00 0.1M
2024-07-26 61.80 64.20 61.50 62.90 0.2M
2024-07-23 62.80 63.30 62.30 62.30 0.1M
2024-07-22 64.40 64.40 62.30 62.60 0.2M
2024-07-19 65.10 65.20 63.20 64.40 0.3M
2024-07-18 66.50 66.50 65.20 65.40 0.1M
2024-07-17 66.40 67.00 66.00 66.50 0.2M
2024-07-16 66.50 67.10 66.40 66.40 0.1M
2024-07-15 67.50 67.50 66.30 66.50 0.1M
2024-07-12 67.10 67.80 66.50 66.90 0.1M
2024-07-11 67.30 67.80 67.00 67.10 0.1M
2024-07-10 67.10 67.30 66.90 67.00 0.1M
2024-07-09 68.70 68.70 67.00 67.00 0.2M
2024-07-08 69.70 70.50 69.10 69.30 0.3M
2024-07-05 69.80 69.80 69.10 69.60 0.1M
2024-07-04 68.20 69.60 68.20 69.40 0.2M
2024-07-03 68.20 69.40 68.00 68.20 0.2M
2024-07-02 68.40 68.90 67.60 67.60 0.1M
2024-07-01 68.80 69.00 67.70 67.70 0.1M
2024-06-28 68.40 69.70 67.30 68.80 0.1M
2024-06-27 67.70 67.80 67.00 67.10 0.1M
2024-06-26 68.30 69.20 68.00 68.00 0.1M
2024-06-25 68.60 68.90 67.30 68.20 0.1M
2024-06-24 69.30 70.20 68.60 68.60 0.3M
2024-06-21 68.10 68.60 68.00 68.10 0.1M
2024-06-20 67.80 68.70 67.10 68.60 0.1M
2024-06-19 69.40 69.40 67.60 67.80 0.2M
2024-06-18 69.90 70.00 68.10 68.60 0.2M
2024-06-17 69.90 70.30 69.50 69.70 0.1M
2024-06-14 70.90 71.20 69.30 69.60 0.3M
2024-06-13 70.60 70.60 69.80 70.30 0.1M
2024-06-12 70.70 71.20 68.50 70.10 0.3M
2024-06-11 69.80 72.10 69.80 70.10 0.3M
2024-06-07 70.20 70.80 70.00 70.20 0.2M
2024-06-06 69.90 70.60 69.40 69.90 0.2M
2024-06-05 70.40 71.50 69.50 69.90 0.3M
2024-06-04 71.00 71.20 69.00 70.00 0.3M
2024-06-03 69.60 70.60 67.80 70.40 0.3M
2024-05-31 69.50 74.00 68.90 68.90 1.0M
2024-05-30 68.90 69.60 67.70 68.90 0.2M
2024-05-29 70.20 70.20 68.50 69.00 0.3M
2024-05-28 68.50 70.50 68.20 70.10 0.6M
2024-05-27 69.00 69.40 67.90 68.10 0.4M
2024-05-24 66.30 68.30 65.80 68.30 0.3M
2024-05-23 67.10 67.10 65.70 66.00 0.1M
2024-05-22 67.30 68.50 67.00 67.10 0.2M
2024-05-21 66.70 67.30 66.70 67.10 0.1M
2024-05-20 66.70 66.80 66.40 66.40 0.1M
2024-05-17 66.40 66.50 66.10 66.40 0.1M
2024-05-16 67.10 67.50 66.30 66.30 0.1M
2024-05-15 66.00 66.80 65.60 66.40 0.2M
2024-05-14 65.70 66.00 65.50 65.50 0.1M
2024-05-13 65.50 66.10 65.50 65.60 0.1M
2024-05-10 65.30 65.80 65.00 65.50 0.1M
2024-05-09 65.90 66.00 65.30 65.30 0.1M
2024-05-08 65.80 66.70 65.50 65.90 0.1M
2024-05-07 67.30 67.30 66.00 66.00 0.1M
2024-05-06 65.90 67.20 65.50 66.80 0.2M
2024-05-03 66.80 67.10 66.00 66.20 0.1M
2024-05-02 66.50 66.50 66.00 66.20 0.1M
2024-04-30 65.50 66.40 65.50 66.30 0.1M
2024-04-29 65.80 66.90 65.70 66.20 0.1M
2024-04-26 65.70 66.10 65.30 65.80 0.1M
2024-04-25 65.30 65.60 64.60 65.60 0.1M
2024-04-24 64.60 65.60 64.50 65.30 0.1M
2024-04-23 63.40 64.30 63.40 64.30 0.1M
2024-04-22 63.70 64.70 63.00 63.20 0.1M
2024-04-19 64.70 65.20 63.10 63.70 0.2M
2024-04-18 66.40 66.50 65.30 65.90 0.1M
2024-04-17 65.80 68.00 65.80 66.10 0.3M
2024-04-16 64.60 66.00 63.50 65.80 0.2M
2024-04-15 65.30 66.00 65.00 65.10 0.1M
2024-04-12 64.70 66.40 64.70 65.30 0.2M
2024-04-11 65.40 65.40 64.40 64.70 0.1M
2024-04-10 65.00 65.80 65.00 65.50 0.1M
2024-04-09 65.00 65.80 64.40 65.40 0.3M
2024-04-08 64.00 64.60 63.50 64.20 0.2M
2024-04-03 63.50 65.50 63.00 63.60 0.4M
2024-04-02 62.50 64.00 62.50 63.50 0.2M
2024-04-01 62.00 62.90 62.00 62.50 0.2M
2024-03-29 62.40 62.90 61.90 62.00 0.1M
2024-03-28 62.10 63.30 62.00 62.10 0.1M
2024-03-27 61.60 62.40 61.60 62.20 0.1M
2024-03-26 63.00 63.00 60.50 61.60 0.3M
2024-03-25 62.50 63.30 62.50 63.10 0.1M
2024-03-22 62.60 62.60 62.20 62.50 0.1M
2024-03-21 62.50 62.80 62.00 62.70 0.1M
2024-03-20 62.30 62.50 62.00 62.00 0.1M
2024-03-19 61.90 62.60 61.90 62.30 0.1M
2024-03-18 61.80 62.50 61.80 62.00 0.1M
2024-03-15 62.10 62.60 61.60 61.80 0.2M
2024-03-14 63.20 63.20 62.40 62.40 0.2M
2024-03-13 64.20 64.20 62.70 63.10 0.3M
2024-03-12 64.00 65.00 64.00 64.40 0.2M
2024-03-11 63.20 64.00 63.20 63.20 0.1M
2024-03-08 64.00 65.00 63.00 63.40 0.3M
2024-03-07 65.10 65.40 64.00 64.00 0.2M
2024-03-06 64.60 65.80 64.60 65.00 0.1M
2024-03-05 65.20 65.80 64.30 64.40 0.2M
2024-03-04 65.20 65.60 64.90 64.90 0.3M
2024-03-01 65.80 65.80 65.00 65.00 0.2M
2024-02-29 65.50 65.90 65.30 65.80 0.1M
2024-02-27 66.30 67.20 65.60 65.60 0.1M
2024-02-26 67.00 67.00 66.10 66.30 0.1M
2024-02-23 66.60 67.00 66.10 66.10 0.1M
2024-02-22 67.00 67.00 66.60 66.60 0.1M
2024-02-21 67.00 67.20 66.70 66.90 0.1M
2024-02-20 69.30 69.30 66.80 66.90 0.2M
2024-02-19 66.20 69.50 66.20 68.50 0.3M
2024-02-16 65.50 66.10 64.50 65.70 0.1M
2024-02-15 65.90 66.10 64.40 64.80 0.2M
2024-02-05 67.00 67.00 65.60 66.10 0.1M
2024-02-02 66.60 67.20 66.60 66.80 0.1M
2024-02-01 66.00 66.60 66.00 66.60 0.1M
2024-01-31 66.00 66.10 65.30 65.60 0.1M
2024-01-30 66.90 66.90 65.80 65.90 0.1M
2024-01-29 67.30 67.30 66.40 66.50 0.1M
2024-01-26 67.60 67.90 66.50 67.30 0.1M
2024-01-25 67.60 67.80 67.50 67.50 0.1M
2024-01-24 67.40 68.40 67.40 67.60 0.1M
2024-01-23 67.20 67.40 66.80 67.30 0.1M
2024-01-22 66.90 67.70 66.70 67.20 0.1M
2024-01-19 66.20 68.20 66.20 67.20 0.1M
2024-01-18 66.50 66.50 65.80 66.20 0.1M
2024-01-17 67.50 67.60 66.30 66.30 0.2M
2024-01-16 68.30 68.30 67.00 67.50 0.3M
2024-01-15 68.40 68.50 68.30 68.50 0.1M
2024-01-12 68.50 69.40 68.20 68.40 0.1M
2024-01-11 68.40 69.00 68.20 68.50 0.1M
2024-01-10 69.40 69.60 68.40 68.40 0.2M
2024-01-09 70.10 70.10 69.30 69.40 0.2M
2024-01-08 70.40 70.80 70.00 70.00 0.1M
2024-01-05 70.50 71.00 70.00 70.70 0.2M
2024-01-04 70.80 71.50 70.00 70.80 0.2M
2024-01-03 71.50 71.50 70.40 70.80 0.2M
2024-01-02 72.00 72.00 71.50 71.50 0.1M