川湖

2059
🏛️ 中国台湾 →
3,340.00
最后更新: 2025-10-02
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
2022-12-30 390.00 390.00 384.00 384.00 0.1M
2022-12-29 382.00 386.00 381.00 385.50 0.2M
2022-12-28 393.00 395.50 385.50 386.50 0.2M
2022-12-27 395.00 397.00 393.00 394.00 0.1M
2022-12-26 398.00 399.00 392.50 392.50 0.0M
2022-12-23 397.00 398.00 392.00 395.00 0.1M
2022-12-22 391.50 399.00 389.00 397.50 0.2M
2022-12-21 390.00 393.00 385.50 388.50 0.2M
2022-12-20 396.50 400.00 386.00 386.00 0.4M
2022-12-19 398.00 402.00 396.00 396.50 0.2M
2022-12-16 398.00 402.00 395.50 398.00 0.2M
2022-12-15 404.00 404.00 399.00 399.50 0.2M
2022-12-14 405.00 408.00 402.00 403.00 0.2M
2022-12-13 406.50 408.00 402.50 403.50 0.2M
2022-12-12 402.00 406.00 396.50 402.50 0.2M
2022-12-09 399.00 402.00 398.00 400.00 0.2M
2022-12-08 395.00 399.00 391.00 397.00 0.3M
2022-12-07 407.00 407.00 395.00 398.50 0.6M
2022-12-06 412.50 413.00 406.50 407.00 0.3M
2022-12-05 419.00 421.00 411.00 411.50 0.5M
2022-12-02 424.00 427.50 418.50 421.00 0.5M
2022-12-01 416.00 422.50 412.50 421.50 0.5M
2022-11-30 409.50 413.00 409.00 412.50 0.3M
2022-11-29 414.00 414.00 409.00 409.50 0.1M
2022-11-28 411.00 414.00 408.50 410.50 0.2M
2022-11-25 415.00 416.00 408.00 413.50 0.5M
2022-11-24 403.50 414.00 403.50 412.00 0.5M
2022-11-23 402.50 407.50 400.00 402.00 0.4M
2022-11-22 402.00 403.00 399.00 400.00 0.3M
2022-11-21 407.00 407.00 402.00 402.00 0.2M
2022-11-18 412.50 412.50 402.50 405.50 0.5M
2022-11-17 405.00 414.50 399.00 412.00 0.8M
2022-11-16 408.00 412.00 403.00 404.50 0.6M
2022-11-15 418.50 419.50 403.00 406.50 1.1M
2022-11-14 434.00 436.00 412.50 419.00 1.0M
2022-11-11 453.50 457.50 431.00 432.00 0.7M
2022-11-10 440.00 445.00 438.00 440.00 0.3M
2022-11-09 446.00 449.50 439.50 440.00 0.3M
2022-11-08 429.00 447.00 429.00 441.00 0.6M
2022-11-07 445.00 445.00 417.00 430.00 0.9M
2022-11-04 432.00 438.00 429.50 437.50 0.3M
2022-11-03 415.00 434.50 414.00 432.00 0.5M
2022-11-02 419.00 428.00 411.00 418.50 0.9M
2022-11-01 419.00 423.50 416.00 419.00 0.2M
2022-10-31 417.50 421.50 415.00 419.00 0.2M
2022-10-28 419.00 419.00 412.00 416.50 0.1M
2022-10-27 413.00 420.00 411.00 420.00 0.3M
2022-10-26 408.50 411.00 399.00 410.00 0.3M
2022-10-25 409.00 411.00 400.50 407.00 0.2M
2022-10-24 410.50 415.50 407.00 408.50 0.2M
2022-10-21 422.00 422.50 404.00 404.00 0.4M
2022-10-20 433.00 433.00 417.00 420.00 0.3M
2022-10-19 436.50 440.00 431.50 433.00 0.3M
2022-10-18 436.00 438.50 429.50 433.00 0.3M
2022-10-17 425.00 431.50 421.50 430.50 0.2M
2022-10-14 423.50 440.00 415.00 431.50 1.0M
2022-10-13 423.50 426.00 408.00 411.00 0.8M
2022-10-12 440.50 442.50 421.00 423.50 0.7M
2022-10-11 457.00 457.00 432.00 438.00 0.9M
2022-10-07 467.00 474.00 461.50 471.50 0.7M
2022-10-06 480.00 483.00 465.50 469.00 0.4M
2022-10-05 486.00 486.00 472.00 472.00 0.7M
2022-10-04 483.00 494.00 472.50 482.50 1.5M
2022-10-03 470.00 475.50 465.50 466.50 0.6M
2022-09-30 456.00 473.00 448.00 473.00 0.4M
2022-09-29 462.50 468.00 455.00 459.50 0.5M
2022-09-28 472.00 472.00 452.00 454.50 0.4M
2022-09-27 463.50 473.00 460.00 467.50 0.6M
2022-09-26 463.50 463.50 448.00 456.00 0.6M
2022-09-23 460.50 475.50 456.00 460.00 0.5M
2022-09-22 455.00 462.00 447.00 458.50 0.3M
2022-09-21 452.00 459.00 450.50 455.00 0.3M
2022-09-20 462.00 462.00 449.50 452.00 0.2M
2022-09-19 471.50 472.50 456.00 456.00 0.2M
2022-09-16 466.50 473.50 459.00 470.00 0.6M
2022-09-15 445.00 466.50 444.50 464.00 0.7M
2022-09-14 441.00 447.50 441.00 446.50 0.1M
2022-09-13 447.50 451.00 444.50 449.50 0.1M
2022-09-12 451.50 456.00 445.50 446.00 0.1M
2022-09-08 444.00 450.00 441.00 450.00 0.2M
2022-09-07 445.50 447.50 437.50 442.00 0.2M
2022-09-06 447.00 449.00 442.50 443.00 0.2M
2022-09-05 445.50 448.00 442.00 445.50 0.2M
2022-09-02 448.50 463.50 446.00 446.00 0.3M
2022-09-01 453.00 457.50 446.00 448.00 0.3M
2022-08-31 454.00 457.00 446.00 457.00 0.3M
2022-08-30 453.50 461.00 453.00 454.00 0.3M
2022-08-29 451.50 464.00 447.00 463.00 0.3M
2022-08-26 466.00 468.00 456.50 463.50 0.3M
2022-08-25 455.00 462.00 453.00 460.00 0.3M
2022-08-24 462.50 462.50 448.50 451.50 0.4M
2022-08-23 451.50 463.00 451.50 457.00 0.1M
2022-08-22 469.00 469.00 459.50 459.50 0.3M
2022-08-19 470.00 474.00 463.00 469.00 0.3M
2022-08-18 472.50 478.00 466.50 470.00 0.3M
2022-08-17 477.00 484.00 469.00 470.00 0.4M
2022-08-16 467.50 476.50 467.50 476.50 0.4M
2022-08-15 474.00 477.00 464.50 470.00 0.4M
2022-08-12 473.50 478.00 465.50 474.00 0.3M
2022-08-11 482.00 484.50 467.00 473.50 0.5M
2022-08-10 490.00 490.50 469.00 473.50 0.7M
2022-08-09 469.00 494.50 468.50 494.50 1.2M
2022-08-08 463.00 471.00 459.00 469.00 0.7M
2022-08-05 447.00 455.00 446.50 453.00 0.2M
2022-08-04 450.00 450.50 442.50 449.50 0.2M
2022-08-03 460.50 460.50 445.00 445.00 0.2M
2022-08-02 448.50 460.50 443.00 457.00 0.3M
2022-08-01 455.00 455.50 444.50 452.00 0.2M
2022-07-29 456.50 461.00 441.00 455.00 0.3M
2022-07-28 452.00 462.00 451.50 458.00 0.6M
2022-07-27 438.50 453.00 435.00 445.00 0.6M
2022-07-26 433.00 440.00 429.00 438.50 0.3M
2022-07-25 433.00 433.50 426.00 430.50 0.2M
2022-07-22 423.00 434.00 420.50 434.00 0.2M
2022-07-21 416.50 425.00 415.00 423.00 0.2M
2022-07-20 406.50 420.50 406.50 415.50 0.3M
2022-07-19 408.50 411.00 402.00 405.00 0.1M
2022-07-18 400.50 409.00 399.50 408.50 0.1M
2022-07-15 400.00 405.00 399.00 403.50 0.2M
2022-07-14 392.50 399.50 390.00 399.50 0.1M
2022-07-13 404.00 407.00 394.50 396.00 0.1M
2022-07-12 404.00 404.00 394.00 398.00 0.1M
2022-07-11 419.50 419.50 405.00 406.00 0.1M
2022-07-08 418.00 425.00 408.50 412.50 0.2M
2022-07-07 402.00 425.00 400.00 418.00 0.3M
2022-07-06 398.00 404.50 386.50 386.50 0.1M
2022-07-05 393.00 403.00 390.00 398.50 0.1M
2022-07-04 388.00 394.00 385.00 390.50 0.1M
2022-07-01 407.00 409.50 387.00 388.50 0.2M
2022-06-30 410.50 411.50 403.00 408.00 0.1M
2022-06-29 410.50 416.00 408.00 414.00 0.1M
2022-06-28 416.50 418.50 410.00 413.00 0.1M
2022-06-27 414.00 423.50 413.50 418.50 0.2M
2022-06-24 412.00 420.50 407.00 409.50 0.2M
2022-06-23 410.00 415.00 401.00 409.50 0.1M
2022-06-22 419.50 420.00 405.50 410.00 0.1M
2022-06-21 412.50 422.50 411.50 420.00 0.1M
2022-06-20 415.00 415.50 409.00 411.50 0.1M
2022-06-17 418.00 424.50 411.00 411.00 0.1M
2022-06-16 444.00 444.00 420.00 420.00 0.2M
2022-06-15 436.00 445.00 427.50 441.00 0.3M
2022-06-14 442.00 442.00 427.50 434.00 0.2M
2022-06-13 441.00 443.00 432.00 442.00 0.2M
2022-06-10 455.00 455.00 446.00 453.00 0.2M
2022-06-09 458.00 458.00 452.50 456.00 0.1M
2022-06-08 450.00 469.00 450.00 456.00 0.3M
2022-06-07 446.00 450.00 444.50 446.50 0.2M
2022-06-06 448.00 448.00 439.00 446.00 0.2M
2022-06-02 446.00 447.00 440.50 445.50 0.1M
2022-06-01 450.00 450.00 440.50 448.00 0.2M
2022-05-31 441.00 448.50 440.00 448.00 0.2M
2022-05-30 439.00 443.50 434.50 441.00 0.1M
2022-05-27 434.00 438.00 428.00 432.00 0.1M
2022-05-26 439.00 439.50 430.00 434.00 0.1M
2022-05-25 428.50 440.00 428.50 434.00 0.2M
2022-05-24 443.00 443.00 430.50 430.50 0.1M
2022-05-23 442.00 444.00 433.50 435.00 0.2M
2022-05-20 444.00 444.00 435.00 438.00 0.2M
2022-05-19 438.00 444.00 432.50 444.00 0.2M
2022-05-18 452.50 453.00 440.00 446.50 0.2M
2022-05-17 445.00 455.00 441.50 446.50 0.2M
2022-05-16 445.00 449.00 436.50 437.50 0.2M
2022-05-13 431.00 451.00 428.00 440.00 0.6M
2022-05-12 415.50 432.00 415.50 425.00 0.7M
2022-05-11 412.00 412.50 404.50 408.50 0.2M
2022-05-10 408.00 410.00 398.50 410.00 0.3M
2022-05-09 412.00 417.50 407.50 415.00 0.2M
2022-05-06 400.50 405.50 398.50 405.00 0.1M
2022-05-05 410.50 413.00 407.00 409.50 0.1M
2022-05-04 402.00 409.50 402.00 407.00 0.1M
2022-05-03 399.50 400.00 395.00 399.00 0.1M
2022-04-29 393.00 398.00 390.00 397.00 0.2M
2022-04-28 380.50 390.50 378.50 386.50 0.2M
2022-04-27 379.00 379.00 371.50 377.50 0.5M
2022-04-26 392.00 392.00 377.00 383.00 0.4M
2022-04-25 392.00 403.00 381.50 385.00 0.3M
2022-04-22 425.00 425.00 407.00 409.50 0.3M
2022-04-21 435.00 442.00 426.00 426.00 0.2M
2022-04-20 438.00 441.00 433.50 433.50 0.1M
2022-04-19 434.00 437.00 430.00 433.50 0.1M
2022-04-18 425.50 431.50 420.50 427.50 0.1M
2022-04-15 442.00 442.00 425.00 425.00 0.2M
2022-04-14 443.00 447.00 440.00 443.00 0.1M
2022-04-13 435.00 441.00 434.50 439.00 0.1M
2022-04-12 436.50 441.00 428.50 430.00 0.2M
2022-04-11 443.50 455.50 438.50 438.50 0.3M
2022-04-08 435.00 447.50 430.00 446.00 0.3M
2022-04-07 428.00 434.50 421.50 425.00 0.1M
2022-04-06 435.00 441.50 431.00 431.50 0.2M
2022-04-01 436.50 441.00 431.50 438.00 0.1M
2022-03-31 439.50 442.50 435.50 437.00 0.1M
2022-03-30 430.00 439.50 430.00 439.50 0.2M
2022-03-29 419.50 434.00 419.50 425.50 0.1M
2022-03-28 434.50 434.50 415.50 419.00 0.2M
2022-03-25 428.50 434.00 424.50 434.00 0.1M
2022-03-24 429.00 435.00 426.50 427.00 0.1M
2022-03-23 430.00 437.50 429.00 429.50 0.1M
2022-03-22 430.00 432.00 426.50 430.00 0.1M
2022-03-21 414.00 430.00 414.00 429.50 0.1M
2022-03-18 429.00 429.00 414.00 414.00 0.2M
2022-03-17 432.00 435.00 423.00 428.50 0.2M
2022-03-16 422.00 427.50 420.00 427.50 0.1M
2022-03-15 422.00 424.00 418.00 421.50 0.1M
2022-03-14 421.00 425.00 417.00 422.00 0.1M
2022-03-11 423.00 426.50 415.00 420.50 0.1M
2022-03-10 420.00 426.00 419.00 423.00 0.2M
2022-03-09 410.00 418.50 409.50 412.50 0.2M
2022-03-08 415.50 418.00 403.50 406.50 0.1M
2022-03-07 435.50 435.50 414.00 415.50 0.2M
2022-03-04 445.00 445.50 435.50 441.00 0.1M
2022-03-03 449.00 452.50 443.00 446.00 0.1M
2022-03-02 443.00 446.50 441.00 445.00 0.1M
2022-03-01 430.00 448.00 430.00 441.00 0.2M
2022-02-25 425.00 431.50 419.50 428.00 0.2M
2022-02-24 433.00 438.00 420.00 420.00 0.4M
2022-02-23 435.50 443.50 432.00 441.00 0.1M
2022-02-22 442.00 444.50 429.00 431.00 0.2M
2022-02-21 445.00 445.00 438.50 442.00 0.1M
2022-02-18 450.00 450.00 441.00 445.00 0.2M
2022-02-17 446.50 457.00 446.50 451.50 0.1M
2022-02-16 456.50 460.00 450.00 450.00 0.1M
2022-02-15 459.00 460.00 450.00 450.00 0.2M
2022-02-14 471.00 471.00 456.00 457.50 0.1M
2022-02-11 475.00 475.00 466.50 473.00 0.2M
2022-02-10 475.00 478.00 467.50 472.00 0.2M
2022-02-09 466.00 479.50 466.00 474.50 0.2M
2022-02-08 452.00 471.00 452.00 465.00 0.3M
2022-02-07 448.50 460.00 440.00 450.50 0.2M
2022-01-26 444.00 449.50 440.00 448.00 0.2M
2022-01-25 455.00 455.00 444.00 444.00 0.1M
2022-01-24 450.00 457.50 445.00 454.50 0.3M
2022-01-21 464.50 469.50 456.50 456.50 0.1M
2022-01-20 474.00 476.50 466.50 467.50 0.1M
2022-01-19 472.50 478.50 469.50 477.00 0.2M
2022-01-18 476.00 480.50 470.50 474.00 0.2M
2022-01-17 465.50 479.00 464.00 478.00 0.2M
2022-01-14 469.00 473.00 460.50 469.50 0.3M
2022-01-13 458.50 470.00 453.50 469.00 0.4M
2022-01-12 464.50 464.50 452.50 453.50 0.1M
2022-01-11 465.00 466.00 452.00 458.00 0.4M
2022-01-10 468.00 475.50 462.00 465.00 0.3M
2022-01-07 500.00 502.00 467.50 471.00 0.4M
2022-01-06 490.50 491.00 483.50 490.00 0.2M
2022-01-05 501.00 501.00 486.00 494.50 0.2M
2022-01-04 515.00 515.00 499.00 501.00 0.2M
2022-01-03 519.00 524.00 505.00 512.00 0.2M