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
2023-12-29 917.00 919.00 907.00 914.00 1.0M
2023-12-28 949.00 956.00 907.00 910.00 2.6M
2023-12-27 914.00 948.00 911.00 942.00 3.6M
2023-12-26 877.00 907.00 874.00 904.00 2.9M
2023-12-25 862.00 888.00 861.00 868.00 1.9M
2023-12-22 865.00 866.00 853.00 855.00 0.6M
2023-12-21 848.00 864.00 842.00 861.00 0.7M
2023-12-20 852.00 860.00 847.00 857.00 0.5M
2023-12-19 861.00 872.00 846.00 846.00 1.0M
2023-12-18 857.00 865.00 848.00 857.00 0.8M
2023-12-15 882.00 885.00 857.00 857.00 1.4M
2023-12-14 900.00 907.00 873.00 877.00 1.6M
2023-12-13 870.00 899.00 870.00 892.00 1.9M
2023-12-12 893.00 905.00 863.00 863.00 1.7M
2023-12-11 877.00 885.00 870.00 880.00 0.7M
2023-12-08 870.00 882.00 860.00 869.00 1.0M
2023-12-07 866.00 877.00 851.00 858.00 0.8M
2023-12-06 848.00 882.00 846.00 868.00 1.2M
2023-12-05 842.00 849.00 836.00 840.00 1.2M
2023-12-04 892.00 895.00 857.00 857.00 1.1M
2023-12-01 873.00 888.00 869.00 884.00 0.9M
2023-11-30 879.00 895.00 871.00 873.00 1.0M
2023-11-29 860.00 891.00 856.00 880.00 1.9M
2023-11-28 866.00 866.00 853.00 855.00 0.9M
2023-11-27 868.00 875.00 835.00 856.00 2.2M
2023-11-24 861.00 879.00 850.00 872.00 1.2M
2023-11-23 880.00 884.00 849.00 851.00 1.2M
2023-11-22 882.00 888.00 871.00 875.00 1.6M
2023-11-21 848.00 895.00 848.00 895.00 3.5M
2023-11-20 849.00 856.00 838.00 842.00 0.9M
2023-11-17 855.00 867.00 845.00 849.00 1.1M
2023-11-16 867.00 876.00 848.00 857.00 1.1M
2023-11-15 883.00 892.00 852.00 867.00 2.8M
2023-11-14 855.00 863.00 847.00 856.00 1.0M
2023-11-13 867.00 868.00 833.00 849.00 1.8M
2023-11-10 860.00 860.00 835.00 848.00 1.8M
2023-11-09 879.00 881.00 837.00 854.00 4.2M
2023-11-08 845.00 875.00 835.00 875.00 3.5M
2023-11-07 762.00 796.00 754.00 796.00 4.3M
2023-11-06 729.00 748.00 719.00 724.00 1.7M
2023-11-03 719.00 737.00 707.00 719.00 1.1M
2023-11-02 715.00 728.00 698.00 713.00 1.8M
2023-11-01 703.00 705.00 665.00 684.00 3.5M
2023-10-31 752.00 757.00 701.00 702.00 2.2M
2023-10-30 773.00 779.00 742.00 744.00 1.9M
2023-10-27 790.00 798.00 769.00 773.00 0.8M
2023-10-26 801.00 805.00 783.00 785.00 1.0M
2023-10-25 811.00 834.00 801.00 821.00 1.8M
2023-10-24 798.00 806.00 784.00 795.00 0.9M
2023-10-23 793.00 806.00 788.00 788.00 0.6M
2023-10-20 810.00 812.00 785.00 797.00 1.0M
2023-10-19 809.00 823.00 805.00 805.00 0.8M
2023-10-18 852.00 857.00 807.00 809.00 1.6M
2023-10-17 900.00 908.00 860.00 862.00 0.7M
2023-10-16 876.00 897.00 876.00 893.00 0.5M
2023-10-13 907.00 914.00 877.00 888.00 0.9M
2023-10-12 905.00 925.00 898.00 907.00 1.0M
2023-10-11 918.00 925.00 895.00 898.00 1.2M
2023-10-06 930.00 940.00 910.00 910.00 1.0M
2023-10-05 936.00 941.00 912.00 930.00 2.3M
2023-10-04 898.00 935.00 890.00 923.00 2.0M
2023-10-03 902.00 914.00 882.00 907.00 2.1M
2023-10-02 840.00 910.00 840.00 900.00 3.5M
2023-09-28 834.00 847.00 825.00 828.00 0.9M
2023-09-27 826.00 838.00 813.00 828.00 1.1M
2023-09-26 837.00 851.00 826.00 827.00 0.9M
2023-09-25 832.00 840.00 823.00 837.00 0.6M
2023-09-22 795.00 829.00 791.00 829.00 1.1M
2023-09-21 792.00 808.00 772.00 803.00 1.4M
2023-09-20 808.00 831.00 797.00 805.00 1.3M
2023-09-19 812.00 826.00 805.00 811.00 1.0M
2023-09-18 853.00 856.00 811.00 811.00 2.0M
2023-09-15 869.00 899.00 860.00 867.00 1.8M
2023-09-14 833.00 873.00 830.00 869.00 1.8M
2023-09-13 829.00 844.00 819.00 822.00 1.0M
2023-09-12 831.00 848.00 820.00 828.00 0.9M
2023-09-11 848.00 848.00 815.00 830.00 1.0M
2023-09-08 865.00 883.00 842.00 847.00 1.3M
2023-09-07 894.00 894.00 875.00 875.00 0.8M
2023-09-06 863.00 915.00 855.00 900.00 1.8M
2023-09-05 860.00 864.00 845.00 856.00 1.2M
2023-09-04 881.00 881.00 858.00 868.00 1.2M
2023-09-01 915.00 927.00 872.00 874.00 1.3M
2023-08-31 899.00 918.00 885.00 915.00 1.2M
2023-08-30 883.00 937.00 880.00 909.00 2.2M
2023-08-29 888.00 889.00 837.00 864.00 1.8M
2023-08-28 905.00 908.00 874.00 892.00 1.0M
2023-08-25 891.00 916.00 882.00 893.00 1.2M
2023-08-24 980.00 985.00 925.00 925.00 2.3M
2023-08-23 916.00 945.00 907.00 935.00 1.8M
2023-08-22 937.00 938.00 901.00 904.00 1.3M
2023-08-21 921.00 932.00 893.00 904.00 1.4M
2023-08-18 962.00 978.00 871.00 906.00 3.1M
2023-08-17 910.00 960.00 904.00 956.00 2.5M
2023-08-16 850.00 929.00 850.00 920.00 2.6M
2023-08-15 861.00 898.00 853.00 881.00 3.8M
2023-08-14 800.00 829.00 784.00 817.00 1.4M
2023-08-11 811.00 834.00 796.00 812.00 2.5M
2023-08-10 830.00 838.00 778.00 787.00 2.9M
2023-08-09 888.00 903.00 852.00 857.00 2.7M
2023-08-08 901.00 944.00 887.00 888.00 5.7M
2023-08-07 818.00 888.00 812.00 877.00 2.7M
2023-08-04 822.00 844.00 796.00 817.00 2.5M
2023-08-02 879.00 892.00 792.00 822.00 3.2M
2023-08-01 924.00 924.00 851.00 880.00 2.4M
2023-07-31 987.00 987.00 883.00 907.00 2.7M
2023-07-28 932.00 948.00 880.00 937.00 3.0M
2023-07-27 962.00 972.00 921.00 942.00 1.9M
2023-07-26 1,020.00 1,025.00 930.00 943.00 2.6M
2023-07-25 1,010.00 1,060.00 989.00 1,015.00 3.0M
2023-07-24 985.00 1,015.00 961.00 991.00 2.2M
2023-07-21 922.00 966.00 922.00 941.00 2.1M
2023-07-20 954.00 999.00 921.00 947.00 3.9M
2023-07-19 915.00 958.00 912.00 958.00 3.1M
2023-07-18 870.00 871.00 803.00 871.00 4.6M
2023-07-17 860.00 860.00 767.00 792.00 0.6M
2023-07-14 779.00 800.00 777.00 800.00 0.4M
2023-07-13 729.00 786.00 729.00 742.00 0.5M
2023-07-12 695.00 715.00 695.00 715.00 0.4M
2023-07-11 700.00 702.00 693.00 693.00 0.4M
2023-07-10 701.00 715.00 689.00 689.00 0.6M
2023-07-07 671.00 690.00 660.00 690.00 0.3M
2023-07-06 670.00 685.00 657.00 667.00 0.3M
2023-07-05 704.00 704.00 667.00 670.00 0.4M
2023-07-04 699.00 700.00 690.00 697.00 0.3M
2023-07-03 673.00 709.00 673.00 709.00 1.0M
2023-06-30 628.00 666.00 616.00 663.00 1.2M
2023-06-29 631.00 645.00 628.00 628.00 0.6M
2023-06-28 667.00 667.00 608.00 634.00 6.0M
2023-06-27 614.00 619.00 592.00 607.00 3.5M
2023-06-26 565.00 612.00 565.00 612.00 4.3M
2023-06-21 557.00 557.00 551.00 557.00 2.0M
2023-06-20 469.00 507.00 469.00 507.00 3.6M
2023-06-19 459.50 462.50 457.00 461.00 0.5M
2023-06-16 458.00 465.00 453.00 459.50 1.1M
2023-06-15 459.00 469.00 454.50 461.50 1.1M
2023-06-14 450.50 457.50 448.00 456.00 0.8M
2023-06-13 459.00 459.00 450.00 450.50 1.2M
2023-06-12 452.00 461.00 441.00 459.50 1.4M
2023-06-09 440.50 452.50 439.50 447.00 1.0M
2023-06-08 440.00 442.50 434.00 438.00 0.7M
2023-06-07 435.00 442.00 431.00 437.00 0.9M
2023-06-06 433.00 437.00 424.00 435.50 0.7M
2023-06-05 429.00 437.00 424.00 435.50 0.9M
2023-06-02 431.00 432.00 424.00 427.00 0.7M
2023-06-01 424.00 431.00 424.00 429.00 0.6M
2023-05-31 425.00 425.00 420.00 424.00 1.0M
2023-05-30 439.00 443.00 425.50 427.00 1.4M
2023-05-29 421.00 437.00 421.00 436.00 1.9M
2023-05-26 428.00 430.00 419.00 420.00 1.4M
2023-05-25 420.50 425.50 412.50 422.50 1.1M
2023-05-24 418.50 421.50 416.00 418.00 0.5M
2023-05-23 415.00 419.50 409.50 419.00 0.5M
2023-05-22 417.50 417.50 411.00 412.00 0.5M
2023-05-19 421.00 423.50 413.00 414.50 0.7M
2023-05-18 422.50 425.00 415.00 423.50 0.8M
2023-05-17 422.00 425.50 416.00 416.00 0.6M
2023-05-16 411.00 432.00 411.00 421.50 1.9M
2023-05-15 406.00 411.00 404.00 407.00 0.2M
2023-05-12 400.00 404.50 395.00 403.50 0.3M
2023-05-11 403.00 405.50 398.50 399.50 0.4M
2023-05-10 406.00 408.00 403.00 404.50 0.3M
2023-05-09 417.50 420.00 406.00 406.00 0.4M
2023-05-08 403.50 420.00 403.50 419.00 0.9M
2023-05-05 405.00 405.00 400.00 402.00 0.3M
2023-05-04 407.50 409.00 399.00 402.00 0.5M
2023-05-03 412.00 413.00 404.00 405.00 0.4M
2023-05-02 415.00 417.50 411.00 414.00 0.4M
2023-04-28 410.00 414.00 406.00 413.00 0.4M
2023-04-27 400.00 412.00 397.00 406.50 0.6M
2023-04-26 401.00 405.50 397.00 400.00 0.5M
2023-04-25 407.00 408.00 400.00 401.00 0.5M
2023-04-24 411.00 414.00 403.00 406.00 0.3M
2023-04-21 423.00 426.00 408.00 409.00 0.9M
2023-04-20 421.00 432.00 417.50 423.00 1.6M
2023-04-19 405.50 435.50 405.50 422.00 2.5M
2023-04-18 410.00 410.00 401.00 403.00 0.7M
2023-04-17 419.50 419.50 410.50 413.00 0.7M
2023-04-14 417.50 418.00 413.00 415.50 0.7M
2023-04-13 414.50 419.50 411.00 414.50 0.8M
2023-04-12 409.50 418.00 405.00 414.00 1.8M
2023-04-11 404.50 406.50 401.00 404.50 0.8M
2023-04-10 390.00 405.00 390.00 403.50 1.4M
2023-04-07 387.00 392.00 386.50 386.50 0.3M
2023-04-06 385.50 386.00 380.50 381.50 0.1M
2023-03-31 383.00 385.50 381.50 384.50 0.2M
2023-03-30 385.50 385.50 380.00 380.50 0.3M
2023-03-29 382.00 383.50 380.50 382.00 0.2M
2023-03-28 383.50 385.00 381.00 381.50 0.3M
2023-03-27 381.00 383.00 379.50 381.00 0.3M
2023-03-24 381.50 381.50 379.00 379.50 0.6M
2023-03-23 384.00 386.00 377.50 379.00 0.6M
2023-03-22 379.00 385.00 377.00 384.00 0.5M
2023-03-21 371.00 378.00 371.00 374.50 0.4M
2023-03-20 367.50 372.00 363.50 369.00 0.3M
2023-03-17 375.00 376.00 367.50 368.50 0.5M
2023-03-16 376.00 378.00 370.50 372.00 0.4M
2023-03-15 380.00 380.50 378.00 378.50 0.4M
2023-03-14 384.50 384.50 378.00 378.50 0.4M
2023-03-13 389.00 391.00 382.00 384.50 0.5M
2023-03-10 393.00 393.00 388.50 389.00 0.4M
2023-03-09 397.00 397.50 393.00 393.00 0.3M
2023-03-08 393.50 397.50 392.50 395.50 0.2M
2023-03-07 397.50 398.00 391.50 393.50 0.4M
2023-03-06 403.00 403.00 399.50 399.50 0.2M
2023-03-03 402.00 404.50 399.50 399.50 0.3M
2023-03-02 404.50 405.00 400.50 401.50 0.4M
2023-03-01 415.50 416.50 403.00 403.00 1.1M
2023-02-24 405.50 424.00 405.50 417.50 1.1M
2023-02-23 402.50 405.00 401.00 404.00 0.3M
2023-02-22 400.00 405.00 399.00 401.00 0.2M
2023-02-21 402.00 404.50 400.00 403.50 0.2M
2023-02-20 403.00 404.50 400.50 400.50 0.2M
2023-02-17 397.50 407.50 394.50 402.00 0.6M
2023-02-16 390.00 397.00 389.00 395.50 0.4M
2023-02-15 392.50 392.50 385.50 386.50 0.3M
2023-02-14 391.00 395.00 389.00 390.00 0.4M
2023-02-13 393.00 394.00 389.50 389.50 0.2M
2023-02-10 397.00 399.00 392.50 392.50 0.2M
2023-02-09 404.00 404.00 396.00 396.00 0.2M
2023-02-08 405.00 405.00 400.50 400.50 0.1M
2023-02-07 394.50 403.50 393.00 401.00 0.5M
2023-02-06 403.50 403.50 399.00 399.00 0.3M
2023-02-03 408.50 408.50 404.00 405.00 0.2M
2023-02-02 398.00 411.00 398.00 408.50 0.8M
2023-02-01 402.50 404.00 393.50 396.50 0.7M
2023-01-31 406.00 408.00 399.50 404.00 0.5M
2023-01-30 408.00 409.50 402.00 402.00 0.6M
2023-01-17 396.00 402.50 395.50 400.50 0.3M
2023-01-16 400.50 400.50 392.00 393.50 0.3M
2023-01-13 400.00 402.50 394.00 400.50 0.4M
2023-01-12 393.50 402.50 393.50 398.00 0.4M
2023-01-11 394.00 397.00 390.00 391.00 0.1M
2023-01-10 390.50 398.00 390.50 393.50 0.4M
2023-01-09 389.50 392.50 388.50 390.00 0.2M
2023-01-06 385.00 388.50 385.00 388.00 0.1M
2023-01-05 397.50 397.50 385.50 385.50 0.2M
2023-01-04 382.50 400.00 382.50 394.00 0.3M
2023-01-03 384.00 384.50 380.00 382.50 0.2M