佐臻

4980
🏛️ 中国台湾 →
31.30
最后更新: 2025-09-30
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 55.62 55.62 53.64 54.11 0.2M
2021-12-29 54.30 55.90 53.64 54.77 0.2M
2021-12-28 52.97 56.66 52.97 54.77 0.3M
2021-12-27 54.39 54.39 52.22 52.97 0.1M
2021-12-24 54.49 54.67 51.94 54.39 0.1M
2021-12-23 55.24 56.47 53.45 54.49 0.3M
2021-12-22 52.41 56.37 52.41 55.24 0.6M
2021-12-21 52.12 52.22 50.33 52.22 0.2M
2021-12-20 52.69 53.35 50.99 51.94 0.3M
2021-12-17 54.58 54.67 52.50 53.26 0.4M
2021-12-16 54.77 56.66 54.58 54.96 0.2M
2021-12-15 54.67 55.43 54.11 54.49 0.3M
2021-12-14 55.15 57.79 52.31 54.30 0.3M
2021-12-13 53.82 55.90 53.82 55.15 0.3M
2021-12-10 54.67 54.67 52.60 53.35 0.3M
2021-12-09 57.13 57.32 54.11 54.67 0.5M
2021-12-08 53.07 60.34 53.07 56.94 1.2M
2021-12-07 52.12 53.45 51.94 52.69 0.4M
2021-12-06 50.90 53.35 50.71 51.75 0.3M
2021-12-03 50.90 53.64 50.80 51.18 0.6M
2021-12-02 54.96 54.96 50.42 50.80 1.0M
2021-12-01 56.85 56.85 52.69 54.96 0.5M
2021-11-30 54.67 58.64 54.39 56.75 0.4M
2021-11-29 54.77 54.96 52.41 54.30 0.4M
2021-11-26 58.07 58.07 54.77 55.05 0.4M
2021-11-25 61.38 61.57 57.41 57.88 0.7M
2021-11-24 53.64 61.66 52.88 61.38 0.9M
2021-11-23 56.47 56.85 53.64 54.58 0.8M
2021-11-22 59.49 59.87 56.47 56.47 0.7M
2021-11-19 62.32 63.55 59.11 59.49 1.1M
2021-11-18 66.10 66.76 61.10 61.47 0.6M
2021-11-17 63.74 66.38 62.04 66.10 1.1M
2021-11-16 67.71 69.31 63.46 63.74 1.0M
2021-11-15 66.10 72.43 65.16 69.22 2.2M
2021-11-12 68.93 68.93 60.43 65.53 2.1M
2021-11-11 73.18 75.54 62.80 68.18 3.7M
2021-11-10 67.52 73.56 62.51 73.18 3.8M
2021-11-09 54.58 68.74 52.12 66.95 5.7M
2021-11-08 40.70 55.71 40.70 54.49 4.6M
2021-11-05 40.13 41.08 38.43 40.51 0.3M
2021-11-04 38.72 41.12 37.63 39.19 0.6M
2021-11-03 37.77 39.57 34.89 37.77 0.4M
2021-11-02 40.56 44.66 37.58 38.57 1.3M
2021-11-01 39.75 43.01 37.96 40.93 1.8M
2021-10-29 33.19 40.23 33.10 38.24 1.6M
2021-10-28 33.24 33.24 32.11 33.19 0.1M
2021-10-27 33.05 34.61 32.53 33.24 0.2M
2021-10-26 34.94 35.32 31.96 32.77 0.3M
2021-10-25 34.47 36.07 34.32 34.89 0.2M
2021-10-22 36.54 37.82 32.77 33.99 0.5M
2021-10-21 32.11 37.77 31.96 35.88 1.1M
2021-10-20 29.04 32.81 29.04 31.78 0.2M
2021-10-19 28.33 29.32 28.33 28.99 0.0M
2021-10-18 29.37 29.46 28.33 29.18 0.1M
2021-10-15 29.18 29.46 29.18 29.18 0.0M
2021-10-14 29.70 29.70 28.47 28.61 0.0M
2021-10-13 29.27 30.64 28.56 29.27 0.1M
2021-10-12 30.69 31.11 29.18 30.22 0.1M
2021-10-08 30.97 32.25 30.69 30.74 0.2M
2021-10-07 30.78 31.11 30.12 30.93 0.1M
2021-10-06 30.17 31.96 29.84 30.55 0.1M
2021-10-05 28.52 30.22 28.33 30.17 0.0M
2021-10-04 29.27 29.37 28.33 29.08 0.1M
2021-10-01 30.55 30.69 29.27 30.03 0.1M
2021-09-30 31.26 32.67 29.70 31.26 0.1M
2021-09-29 29.93 33.05 29.65 31.16 0.2M
2021-09-28 30.03 30.03 29.18 29.93 0.1M
2021-09-27 31.16 31.26 29.18 29.18 0.2M
2021-09-24 28.38 32.58 28.33 31.59 0.4M
2021-09-23 27.86 28.42 27.48 28.33 0.0M
2021-09-22 27.29 27.48 27.20 27.48 0.0M
2021-09-17 27.57 28.33 27.38 27.86 0.0M
2021-09-16 27.29 27.76 27.20 27.67 0.1M
2021-09-15 27.29 27.90 27.29 27.90 0.0M
2021-09-14 27.86 27.95 27.34 27.95 0.0M
2021-09-13 27.29 27.48 27.29 27.38 0.0M
2021-09-10 28.61 28.61 27.20 27.38 0.1M
2021-09-09 28.66 28.66 28.33 28.33 0.0M
2021-09-08 28.66 28.66 27.34 28.66 0.0M
2021-09-07 28.66 28.66 28.66 28.66 0.0M
2021-09-06 27.29 28.66 27.29 28.66 0.0M
2021-09-03 28.33 28.33 27.34 27.62 0.0M
2021-09-02 27.86 28.33 27.34 27.86 0.0M
2021-09-01 28.23 28.80 28.23 28.75 0.0M
2021-08-31 29.79 29.79 28.80 29.32 0.0M
2021-08-30 28.42 29.75 28.33 29.27 0.0M
2021-08-27 27.95 28.42 27.95 28.33 0.0M
2021-08-26 28.33 28.33 27.86 27.86 0.0M
2021-08-25 28.42 28.42 27.38 28.33 0.0M
2021-08-24 28.33 28.80 27.38 28.71 0.0M
2021-08-23 28.80 29.70 28.42 29.23 0.0M
2021-08-20 28.42 28.99 27.24 28.80 0.1M
2021-08-19 27.29 28.52 27.24 28.42 0.0M
2021-08-18 26.58 28.19 26.58 28.19 0.0M
2021-08-17 27.81 27.95 27.71 27.81 0.1M
2021-08-16 29.32 29.32 27.76 29.27 0.2M
2021-08-13 29.27 30.36 28.99 29.37 0.0M
2021-08-12 30.22 30.22 29.32 30.17 0.0M
2021-08-11 29.70 30.22 29.27 30.17 0.0M
2021-08-10 30.97 31.21 29.75 30.26 0.0M
2021-08-09 33.05 33.10 30.22 31.11 0.1M
2021-08-06 31.63 32.58 31.49 32.58 0.3M
2021-08-05 29.56 31.63 29.56 31.63 0.1M
2021-08-04 29.23 30.26 29.04 29.60 0.1M
2021-08-03 28.33 29.41 28.33 29.41 0.0M
2021-08-02 28.23 28.33 27.29 28.33 0.0M
2021-07-30 28.33 29.70 28.14 28.38 0.0M
2021-07-29 28.33 28.33 27.76 28.28 0.0M
2021-07-28 27.81 27.81 27.20 27.57 0.0M
2021-07-27 29.32 29.32 27.34 27.34 0.1M
2021-07-26 29.84 30.17 29.18 29.18 0.1M
2021-07-23 30.22 30.31 28.75 30.22 0.2M
2021-07-22 31.73 34.70 28.33 29.37 0.3M
2021-07-21 34.14 36.40 30.22 30.88 0.7M
2021-07-20 33.05 37.39 32.86 34.14 0.7M
2021-07-19 26.35 33.19 26.16 33.14 0.4M
2021-07-16 25.92 26.44 25.50 26.30 0.0M
2021-07-15 25.12 25.59 25.12 25.40 0.1M
2021-07-14 26.35 26.35 25.12 26.30 0.0M
2021-07-13 25.50 26.72 25.12 26.30 0.1M
2021-07-12 25.45 25.45 24.32 25.40 0.0M
2021-07-09 25.45 25.45 24.27 25.40 0.1M
2021-07-08 25.50 25.50 25.45 25.45 0.0M
2021-07-07 23.94 25.54 23.61 25.50 0.1M
2021-07-06 25.59 25.59 24.46 24.55 0.0M
2021-07-05 24.55 25.59 24.36 25.40 0.1M
2021-07-02 25.54 25.68 25.35 25.45 0.2M
2021-07-01 26.25 26.25 24.55 24.93 0.1M
2021-06-30 25.97 26.53 25.97 26.49 0.0M
2021-06-29 26.91 26.91 24.93 25.92 0.2M
2021-06-28 26.16 27.67 26.16 27.38 0.1M
2021-06-25 26.06 26.44 25.68 26.16 0.1M
2021-06-24 26.35 26.44 25.45 26.06 0.1M
2021-06-23 26.49 26.53 26.39 26.49 0.0M
2021-06-22 27.38 27.53 26.35 26.68 0.1M
2021-06-21 28.19 28.33 27.38 27.43 0.1M
2021-06-18 28.42 28.42 27.95 28.28 0.1M
2021-06-17 28.33 28.42 28.28 28.38 0.0M
2021-06-16 28.33 28.75 28.19 28.23 0.0M
2021-06-15 28.23 28.42 28.23 28.28 0.0M
2021-06-11 28.80 28.80 28.23 28.71 0.0M
2021-06-10 28.47 28.75 28.28 28.28 0.0M
2021-06-09 28.23 29.56 28.23 28.90 0.0M
2021-06-08 28.23 28.71 28.14 28.33 0.1M
2021-06-07 28.80 29.27 28.23 28.23 0.1M
2021-06-04 29.37 29.37 28.71 28.80 0.0M
2021-06-03 29.37 29.37 28.42 29.32 0.0M
2021-06-02 28.23 29.84 28.23 29.37 0.1M
2021-06-01 29.37 29.37 28.23 28.33 0.1M
2021-05-31 29.65 29.65 28.28 29.27 0.0M
2021-05-28 29.65 29.65 28.33 29.27 0.0M
2021-05-27 29.56 29.65 28.14 29.46 0.0M
2021-05-26 29.04 29.56 28.33 28.33 0.0M
2021-05-25 29.60 30.97 29.27 29.56 0.1M
2021-05-24 29.27 29.56 28.23 29.23 0.0M
2021-05-21 29.27 30.59 29.18 29.56 0.1M
2021-05-20 28.90 30.64 27.86 29.18 0.1M
2021-05-19 23.94 30.88 23.94 28.90 0.2M
2021-05-18 22.66 24.13 21.81 23.98 0.1M
2021-05-17 24.46 24.46 21.81 21.86 0.2M
2021-05-14 24.08 25.45 24.08 24.83 0.1M
2021-05-13 23.70 24.88 23.61 24.32 0.2M
2021-05-12 26.53 26.63 23.28 23.75 0.3M
2021-05-11 28.71 28.75 26.82 27.01 0.1M
2021-05-10 28.71 29.37 28.71 28.80 0.1M
2021-05-07 28.90 29.08 28.33 28.61 0.1M
2021-05-06 28.52 28.90 28.52 28.80 0.1M
2021-05-05 26.96 29.18 26.96 28.23 0.1M
2021-05-04 30.69 30.69 26.86 28.19 0.3M
2021-05-03 32.34 32.44 29.93 30.83 0.2M
2021-04-29 34.14 34.14 31.35 32.34 0.2M
2021-04-28 33.99 35.55 33.05 33.62 0.4M
2021-04-27 36.69 36.69 34.94 35.17 0.1M
2021-04-26 36.69 36.83 35.03 36.69 0.1M
2021-04-23 36.92 37.06 35.74 36.78 0.1M
2021-04-22 38.72 38.72 35.74 36.83 0.1M
2021-04-21 37.77 38.72 35.93 38.72 0.1M
2021-04-20 34.99 36.83 34.94 36.36 0.1M
2021-04-19 36.97 36.97 35.74 35.93 0.2M
2021-04-16 37.72 37.72 36.26 36.87 0.1M
2021-04-15 36.40 38.10 35.88 36.64 0.1M
2021-04-14 37.77 37.77 33.43 36.40 0.3M
2021-04-13 41.08 41.08 36.02 37.72 0.4M
2021-04-12 41.08 42.82 39.66 40.79 0.5M
2021-04-09 37.02 41.03 36.92 40.60 1.0M
2021-04-08 36.69 37.77 35.74 36.83 0.4M
2021-04-07 35.88 37.54 35.74 36.54 0.3M
2021-04-06 34.42 36.78 34.28 35.88 0.6M
2021-04-01 33.90 35.51 33.38 34.37 0.6M
2021-03-31 33.00 34.56 32.34 33.52 0.2M
2021-03-30 33.47 33.52 31.44 32.67 0.3M
2021-03-29 31.59 34.42 31.16 33.05 0.3M
2021-03-26 33.62 33.95 31.02 31.16 0.6M
2021-03-25 31.40 37.63 31.16 32.39 0.8M
2021-03-24 32.15 32.58 28.71 31.26 0.6M
2021-03-23 40.79 40.79 29.93 33.38 1.8M
2021-03-22 38.24 42.82 36.83 40.70 1.8M
2021-03-19 34.99 45.28 33.00 39.38 3.0M
2021-03-18 24.55 36.36 24.08 35.74 3.0M
2021-03-17 19.83 24.46 19.74 24.08 1.9M
2021-03-16 19.26 19.92 19.26 19.83 0.1M
2021-03-15 18.89 19.41 18.89 19.41 0.1M
2021-03-12 19.45 19.45 18.98 19.12 0.1M
2021-03-11 19.45 19.45 19.07 19.36 0.0M
2021-03-10 19.45 19.45 19.45 19.45 0.0M
2021-03-09 18.89 19.41 18.89 19.41 0.0M
2021-03-08 19.07 19.64 19.07 19.45 0.0M
2021-03-05 19.74 19.74 19.07 19.36 0.0M
2021-03-04 19.83 19.83 19.26 19.69 0.0M
2021-03-03 19.36 20.25 19.26 19.36 0.0M
2021-03-02 19.36 19.78 19.12 19.12 0.3M
2021-02-26 19.69 20.30 19.17 19.83 0.0M
2021-02-25 19.78 19.78 19.55 19.59 0.0M
2021-02-24 20.96 21.15 19.36 19.50 0.1M
2021-02-23 20.11 21.44 19.64 20.77 0.4M
2021-02-22 19.45 20.21 19.26 19.55 0.2M
2021-02-19 19.17 19.45 19.17 19.45 0.0M
2021-02-18 19.17 19.26 18.98 19.17 0.0M
2021-02-17 19.83 19.83 19.07 19.36 0.1M
2021-02-05 18.98 19.78 18.89 19.03 0.0M
2021-02-04 19.55 19.64 19.03 19.64 0.0M
2021-02-03 19.74 19.92 19.64 19.83 0.0M
2021-02-02 19.83 19.83 18.89 19.36 0.0M
2021-02-01 18.70 19.78 18.41 19.69 0.1M
2021-01-29 18.89 18.89 17.94 18.65 0.0M
2021-01-28 18.79 18.98 18.13 18.89 0.0M
2021-01-27 18.89 18.98 18.79 18.89 0.1M
2021-01-26 18.79 18.98 18.70 18.89 0.1M
2021-01-25 19.07 19.07 18.89 18.89 0.0M
2021-01-22 18.89 19.36 18.89 19.03 0.0M
2021-01-21 18.79 19.36 18.79 19.36 0.0M
2021-01-20 19.83 19.83 18.79 19.22 0.0M
2021-01-19 19.22 19.83 19.22 19.83 0.0M
2021-01-18 18.89 19.22 18.84 19.22 0.1M
2021-01-15 19.07 19.26 18.89 19.12 0.1M
2021-01-14 19.26 19.36 19.07 19.36 0.0M
2021-01-13 19.36 19.83 18.98 19.36 0.0M
2021-01-12 19.83 19.83 18.79 19.17 0.3M
2021-01-11 19.83 20.21 19.07 19.36 0.2M
2021-01-08 19.64 20.77 19.45 20.73 0.1M
2021-01-07 19.45 19.83 19.17 19.55 0.1M
2021-01-06 19.78 19.83 19.31 19.55 0.1M
2021-01-05 20.02 20.25 19.41 19.50 0.1M
2021-01-04 20.16 20.40 20.02 20.02 0.1M