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
2022-12-30 36.83 36.83 34.80 36.69 0.0M
2022-12-29 36.69 36.69 35.46 36.69 0.0M
2022-12-28 36.83 36.83 35.46 36.73 0.0M
2022-12-27 37.06 37.11 36.31 36.78 0.0M
2022-12-26 37.30 37.30 35.51 37.11 0.0M
2022-12-23 37.77 37.77 35.51 37.25 0.0M
2022-12-22 36.87 38.34 36.36 37.72 0.0M
2022-12-21 36.78 36.87 35.03 36.87 0.0M
2022-12-20 36.78 36.83 35.03 36.78 0.0M
2022-12-19 37.91 37.91 35.03 35.41 0.0M
2022-12-16 36.78 37.77 35.88 37.77 0.0M
2022-12-15 37.77 37.77 35.93 36.78 0.0M
2022-12-14 36.87 38.20 36.36 37.77 0.0M
2022-12-13 37.25 37.25 36.21 36.87 0.0M
2022-12-12 37.49 37.54 36.36 36.36 0.0M
2022-12-09 37.77 37.87 36.87 37.49 0.0M
2022-12-08 37.25 38.34 35.93 37.82 0.1M
2022-12-07 37.25 37.63 35.93 37.25 0.0M
2022-12-06 37.96 38.43 37.30 37.58 0.1M
2022-12-05 38.53 39.66 37.58 38.48 0.1M
2022-12-02 37.82 39.66 37.68 38.53 0.0M
2022-12-01 38.05 39.66 37.68 38.20 0.1M
2022-11-30 37.72 38.05 36.83 38.05 0.2M
2022-11-29 37.91 37.91 36.40 37.68 0.0M
2022-11-28 37.77 37.91 37.63 37.91 0.0M
2022-11-25 37.44 38.29 36.83 37.77 0.0M
2022-11-24 37.91 37.91 35.65 37.39 0.0M
2022-11-23 37.91 38.24 36.83 37.35 0.0M
2022-11-22 38.24 38.24 36.87 36.87 0.0M
2022-11-21 37.72 37.72 35.93 37.72 0.0M
2022-11-18 38.15 38.15 35.93 37.72 0.0M
2022-11-17 37.91 38.43 37.77 38.10 0.1M
2022-11-16 37.77 37.91 37.30 37.87 0.0M
2022-11-15 38.24 38.24 36.40 37.72 0.0M
2022-11-14 37.63 39.52 36.02 38.20 0.1M
2022-11-11 38.72 38.72 36.78 38.48 0.0M
2022-11-10 38.72 38.72 37.77 37.96 0.0M
2022-11-09 38.81 39.14 37.58 38.72 0.0M
2022-11-08 39.33 39.75 38.29 38.81 0.0M
2022-11-07 37.77 39.33 37.30 39.19 0.1M
2022-11-04 37.77 37.91 36.92 37.77 0.0M
2022-11-03 36.69 36.69 36.69 36.69 0.0M
2022-11-02 35.93 36.73 35.93 36.73 0.0M
2022-11-01 36.21 36.45 35.93 36.45 0.0M
2022-10-31 36.36 36.83 35.46 36.17 0.1M
2022-10-28 36.45 36.45 35.41 36.36 0.0M
2022-10-27 36.36 36.50 35.46 36.45 0.0M
2022-10-26 36.59 36.59 35.46 36.36 0.0M
2022-10-25 36.92 36.92 35.93 36.59 0.0M
2022-10-24 36.97 38.57 35.93 35.93 0.0M
2022-10-21 36.83 38.48 36.54 36.97 0.0M
2022-10-20 37.30 37.30 36.69 36.83 0.0M
2022-10-19 37.25 37.30 36.69 37.30 0.0M
2022-10-18 37.11 37.25 36.69 37.25 0.0M
2022-10-17 36.97 37.25 36.78 37.06 0.0M
2022-10-14 36.83 36.97 35.74 36.92 0.0M
2022-10-13 36.59 37.72 35.79 36.36 0.0M
2022-10-12 37.77 37.82 35.03 36.59 0.1M
2022-10-11 37.77 38.81 36.21 37.72 0.1M
2022-10-07 39.09 39.09 37.82 38.81 0.0M
2022-10-06 39.38 39.61 37.77 39.05 0.0M
2022-10-05 39.66 39.80 36.97 39.33 0.0M
2022-10-04 38.53 39.80 38.39 39.66 0.1M
2022-10-03 37.77 39.57 37.11 38.48 0.1M
2022-09-30 36.83 37.91 36.36 37.77 0.0M
2022-09-29 37.77 39.38 36.83 37.96 0.1M
2022-09-28 40.65 40.65 37.16 37.77 0.2M
2022-09-27 40.60 40.65 38.62 40.65 0.0M
2022-09-26 41.50 41.55 38.62 40.56 0.1M
2022-09-23 41.55 41.55 39.52 41.50 0.0M
2022-09-22 42.12 42.21 41.22 41.50 0.0M
2022-09-21 41.83 42.21 41.55 42.07 0.0M
2022-09-20 42.97 43.67 41.41 41.83 0.1M
2022-09-19 43.06 44.43 42.35 42.97 0.1M
2022-09-16 43.91 43.91 42.30 42.82 0.1M
2022-09-15 43.86 44.38 42.49 43.81 0.1M
2022-09-14 44.05 44.10 43.44 43.86 0.2M
2022-09-13 45.14 45.66 42.30 44.05 0.1M
2022-09-12 42.97 45.89 42.92 44.71 0.1M
2022-09-08 42.68 42.97 41.64 42.92 0.0M
2022-09-07 43.25 43.25 41.60 42.63 0.1M
2022-09-06 43.06 43.96 41.93 42.97 0.3M
2022-09-05 41.64 43.63 41.55 43.06 0.3M
2022-09-02 41.50 41.69 40.18 41.64 0.1M
2022-09-01 41.55 41.55 40.65 41.50 0.0M
2022-08-31 40.89 41.55 40.46 41.50 0.1M
2022-08-30 39.80 41.55 39.80 40.84 0.0M
2022-08-29 41.55 41.55 39.57 39.80 0.1M
2022-08-26 41.78 41.78 39.66 41.55 0.1M
2022-08-25 41.55 41.83 39.52 41.78 0.1M
2022-08-24 42.02 42.02 40.18 41.50 0.0M
2022-08-23 42.35 42.35 40.65 41.55 0.0M
2022-08-22 42.02 44.00 41.93 42.16 0.1M
2022-08-19 41.74 43.72 41.64 42.02 0.1M
2022-08-18 41.69 42.49 41.45 41.74 0.2M
2022-08-17 40.56 43.86 40.23 41.97 0.2M
2022-08-16 40.56 40.60 39.94 40.56 0.0M
2022-08-15 40.37 40.89 39.52 40.23 0.1M
2022-08-12 40.51 42.16 39.33 40.32 0.2M
2022-08-11 40.13 42.02 39.66 40.84 0.2M
2022-08-10 38.90 40.75 38.62 39.52 0.2M
2022-08-09 36.31 42.59 36.31 40.84 0.6M
2022-08-08 37.35 37.35 35.22 36.26 0.1M
2022-08-05 36.50 37.39 35.93 36.78 0.0M
2022-08-04 36.54 36.54 34.94 36.50 0.1M
2022-08-03 35.79 37.49 35.36 36.54 0.1M
2022-08-02 37.77 37.77 36.92 37.54 0.0M
2022-08-01 36.64 38.53 36.50 37.63 0.1M
2022-07-29 36.97 36.97 35.65 36.64 0.0M
2022-07-28 37.44 37.77 35.69 36.78 0.1M
2022-07-27 37.77 37.77 36.73 37.39 0.0M
2022-07-26 37.77 37.77 36.21 36.92 0.1M
2022-07-25 37.72 38.39 37.02 37.77 0.0M
2022-07-22 38.76 38.86 36.83 37.30 0.2M
2022-07-21 35.60 39.05 34.84 39.05 0.1M
2022-07-20 35.46 35.74 34.75 35.60 0.1M
2022-07-19 35.17 35.17 34.80 34.80 0.0M
2022-07-18 35.17 35.22 34.84 34.89 0.1M
2022-07-15 35.03 35.32 34.80 35.17 0.0M
2022-07-14 34.94 35.60 34.94 35.55 0.1M
2022-07-13 36.07 36.21 34.94 35.65 0.0M
2022-07-12 35.46 35.69 34.42 34.89 0.1M
2022-07-11 35.88 35.98 35.13 35.74 0.1M
2022-07-08 34.80 35.84 34.28 35.84 0.0M
2022-07-07 35.88 35.88 34.51 35.55 0.1M
2022-07-06 36.02 36.36 33.85 34.56 0.1M
2022-07-05 36.92 38.15 34.99 36.31 0.1M
2022-07-04 37.16 37.87 34.28 36.92 0.1M
2022-07-01 37.35 38.10 36.69 36.97 0.1M
2022-06-30 37.91 38.01 36.87 37.77 0.1M
2022-06-29 42.16 42.26 38.34 39.14 0.1M
2022-06-28 43.96 44.10 40.37 42.21 0.3M
2022-06-27 42.40 45.70 42.35 44.24 0.4M
2022-06-24 39.85 43.63 39.66 42.63 0.2M
2022-06-23 41.50 41.74 39.33 39.80 0.1M
2022-06-22 38.72 43.25 38.72 41.50 0.2M
2022-06-21 37.82 38.72 36.87 38.72 0.1M
2022-06-20 38.62 38.81 36.87 37.82 0.1M
2022-06-17 40.51 40.51 38.10 38.43 0.1M
2022-06-16 40.70 40.70 39.57 40.46 0.0M
2022-06-15 40.13 40.60 40.04 40.60 0.0M
2022-06-14 40.08 40.32 39.94 40.13 0.0M
2022-06-13 41.55 41.55 39.99 40.13 0.0M
2022-06-10 42.02 42.02 40.60 41.55 0.0M
2022-06-09 41.45 42.26 39.75 41.55 0.1M
2022-06-08 43.01 43.53 41.88 42.26 0.0M
2022-06-07 43.91 43.91 43.15 43.91 0.0M
2022-06-06 43.91 43.91 43.44 43.58 0.0M
2022-06-02 44.38 45.33 42.68 43.44 0.1M
2022-06-01 42.02 45.33 42.02 45.33 0.2M
2022-05-31 41.74 42.40 41.74 42.35 0.0M
2022-05-30 42.02 42.26 41.74 41.78 0.1M
2022-05-27 41.45 42.63 41.36 41.64 0.0M
2022-05-26 41.50 41.50 41.08 41.08 0.0M
2022-05-25 39.52 41.50 39.52 41.50 0.0M
2022-05-24 41.50 41.50 41.50 41.50 0.0M
2022-05-23 41.36 43.30 40.32 41.50 0.0M
2022-05-20 41.36 41.36 39.38 41.31 0.0M
2022-05-19 39.52 41.31 39.42 40.75 0.0M
2022-05-18 41.55 41.55 39.52 40.04 0.0M
2022-05-17 40.08 40.08 39.52 39.94 0.0M
2022-05-16 39.24 39.85 39.24 39.66 0.0M
2022-05-13 40.23 40.23 38.72 40.04 0.1M
2022-05-12 41.03 41.03 39.61 39.66 0.0M
2022-05-11 41.64 41.69 40.65 40.89 0.0M
2022-05-10 42.59 43.44 40.60 41.93 0.0M
2022-05-09 42.63 42.63 40.65 42.49 0.0M
2022-05-06 42.49 42.63 40.56 42.59 0.0M
2022-05-05 43.86 43.86 43.01 43.11 0.0M
2022-05-04 43.67 43.67 43.01 43.06 0.0M
2022-05-03 44.52 44.52 43.30 43.30 0.0M
2022-04-29 43.53 45.61 43.44 44.52 0.1M
2022-04-28 42.49 43.53 42.49 43.53 0.0M
2022-04-27 43.30 43.34 40.56 42.49 0.1M
2022-04-26 43.44 45.33 43.30 43.67 0.0M
2022-04-25 41.55 43.39 41.55 42.68 0.1M
2022-04-22 44.19 44.19 42.07 43.01 0.1M
2022-04-21 44.38 44.57 44.00 44.15 0.1M
2022-04-20 44.00 44.33 43.63 43.72 0.1M
2022-04-19 44.19 44.62 44.10 44.38 0.1M
2022-04-18 44.38 46.22 43.81 43.96 0.1M
2022-04-15 44.90 46.41 44.90 45.28 0.0M
2022-04-14 46.69 47.21 45.33 46.22 0.1M
2022-04-13 47.21 47.31 46.08 46.27 0.1M
2022-04-12 46.08 49.48 46.08 46.74 0.1M
2022-04-11 47.21 47.31 44.95 47.17 0.1M
2022-04-08 46.74 47.31 46.13 47.12 0.1M
2022-04-07 46.46 48.54 46.13 46.69 0.3M
2022-04-06 45.89 47.03 45.75 45.99 0.0M
2022-04-01 45.33 46.22 45.18 45.66 0.0M
2022-03-31 46.60 46.74 45.47 46.22 0.1M
2022-03-30 46.69 47.17 46.03 46.55 0.1M
2022-03-29 46.74 46.93 46.08 46.41 0.1M
2022-03-28 46.69 46.93 45.80 46.74 0.1M
2022-03-25 46.46 47.31 46.13 46.69 0.1M
2022-03-24 44.95 46.41 44.95 46.41 0.0M
2022-03-23 45.51 46.22 44.43 45.56 0.1M
2022-03-22 45.23 45.51 44.90 45.28 0.1M
2022-03-21 46.98 46.98 44.95 45.75 0.0M
2022-03-18 46.08 46.27 45.18 45.66 0.0M
2022-03-17 45.33 46.22 44.24 46.08 0.0M
2022-03-16 45.47 45.47 44.05 45.28 0.1M
2022-03-15 44.43 45.28 43.25 45.28 0.1M
2022-03-14 44.90 45.28 44.52 45.14 0.1M
2022-03-11 45.80 46.13 44.71 45.18 0.1M
2022-03-10 46.13 48.25 45.37 45.37 0.1M
2022-03-09 44.38 45.33 43.96 44.95 0.1M
2022-03-08 44.85 47.21 43.48 44.10 0.2M
2022-03-07 45.89 47.21 43.77 45.18 0.1M
2022-03-04 49.10 49.29 47.21 47.21 0.2M
2022-03-03 50.33 50.99 48.73 49.86 0.1M
2022-03-02 50.14 50.24 48.91 49.67 0.1M
2022-03-01 50.05 51.18 50.05 50.52 0.1M
2022-02-25 50.99 51.09 49.29 49.76 0.2M
2022-02-24 52.88 52.88 50.33 50.52 0.4M
2022-02-23 52.88 54.39 52.69 53.26 0.4M
2022-02-22 52.69 55.24 50.80 51.94 0.7M
2022-02-21 45.18 53.16 44.38 52.41 1.0M
2022-02-18 44.24 46.03 42.16 44.48 0.0M
2022-02-17 45.75 45.80 44.24 45.33 0.2M
2022-02-16 45.51 45.75 45.18 45.75 0.0M
2022-02-15 45.00 46.13 44.90 45.47 0.1M
2022-02-14 45.70 45.70 44.24 44.24 0.1M
2022-02-11 46.41 47.17 45.37 46.13 0.1M
2022-02-10 46.55 47.21 43.48 46.41 0.2M
2022-02-09 44.15 47.21 44.05 46.27 0.1M
2022-02-08 43.30 43.96 43.30 43.63 0.1M
2022-02-07 43.91 44.00 43.30 43.67 0.1M
2022-01-26 43.25 43.81 42.68 43.58 0.1M
2022-01-25 42.92 45.70 42.73 43.15 0.1M
2022-01-24 44.24 44.38 41.27 43.44 0.2M
2022-01-21 46.27 46.27 44.29 45.28 0.1M
2022-01-20 45.47 46.69 45.37 46.46 0.1M
2022-01-19 46.55 46.69 44.19 45.42 0.2M
2022-01-18 47.88 49.76 46.27 47.21 0.1M
2022-01-17 46.27 47.88 45.89 47.50 0.1M
2022-01-14 47.17 47.17 44.95 45.89 0.1M
2022-01-13 47.21 47.40 45.09 47.17 0.2M
2022-01-12 50.90 50.90 47.03 47.69 0.5M
2022-01-11 52.88 52.88 50.05 50.42 0.3M
2022-01-10 52.88 53.26 50.80 52.79 0.1M
2022-01-07 54.96 54.96 51.94 52.88 0.1M
2022-01-06 52.69 53.35 52.41 53.07 0.1M
2022-01-05 54.67 54.67 52.69 52.69 0.1M
2022-01-04 55.62 56.09 52.79 53.92 0.3M
2022-01-03 53.35 57.60 52.03 55.62 0.5M