坤悦

5206
🏛️ 中国台湾 →
35.85
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
2025-09-26 36.05 36.05 35.70 35.85 0.0M
2025-09-25 36.10 36.20 36.00 36.10 0.0M
2025-09-24 36.20 36.20 35.70 36.15 0.1M
2025-09-23 36.20 36.50 36.20 36.25 0.0M
2025-09-22 36.40 36.40 36.20 36.20 0.0M
2025-09-19 36.70 36.70 36.30 36.40 0.0M
2025-09-18 37.50 37.50 37.00 37.10 0.0M
2025-09-17 36.90 37.50 36.90 37.50 0.1M
2025-09-16 36.05 37.00 36.05 36.90 0.0M
2025-09-15 36.25 36.25 35.95 36.05 0.0M
2025-09-12 35.75 36.20 35.70 35.95 0.1M
2025-09-11 35.75 35.85 35.60 35.70 0.0M
2025-09-10 36.15 36.15 35.95 35.95 0.1M
2025-09-09 36.75 36.75 36.05 36.15 0.1M
2025-09-08 37.85 37.85 36.65 36.70 0.1M
2025-09-05 38.20 39.00 36.15 36.95 0.2M
2025-09-04 34.80 38.15 34.80 38.05 0.9M
2025-09-03 34.95 34.95 34.60 34.70 0.0M
2025-09-02 35.05 35.30 34.85 34.85 0.0M
2025-09-01 35.05 35.50 35.00 35.00 0.0M
2025-08-29 35.10 35.15 35.00 35.00 0.0M
2025-08-28 35.15 35.35 35.10 35.10 0.0M
2025-08-27 35.50 35.50 35.10 35.10 0.0M
2025-08-26 35.50 35.80 35.20 35.50 0.0M
2025-08-25 35.50 35.90 35.50 35.50 0.0M
2025-08-22 35.70 35.70 35.35 35.50 0.0M
2025-08-21 35.80 35.80 35.40 35.50 0.0M
2025-08-20 35.80 35.80 35.35 35.40 0.1M
2025-08-19 35.70 35.80 35.65 35.80 0.0M
2025-08-18 36.00 36.05 35.55 35.65 0.1M
2025-08-15 35.20 35.30 35.05 35.30 0.0M
2025-08-14 35.20 35.40 35.05 35.15 0.0M
2025-08-13 34.95 35.25 34.75 34.95 0.1M
2025-08-12 34.80 34.80 34.50 34.60 0.0M
2025-08-11 34.95 35.05 34.80 34.80 0.1M
2025-08-08 34.40 34.95 34.00 34.80 0.1M
2025-08-07 34.50 35.70 34.30 34.85 0.1M
2025-08-06 33.86 33.86 33.55 33.73 0.1M
2025-08-05 34.09 34.09 33.59 33.82 0.0M
2025-08-04 33.27 33.46 33.27 33.32 0.0M
2025-08-01 33.05 33.32 33.05 33.27 0.0M
2025-07-31 33.68 33.68 33.14 33.14 0.0M
2025-07-30 37.10 37.10 36.55 36.70 0.0M
2025-07-29 37.00 37.00 36.70 36.80 0.0M
2025-07-28 36.90 37.20 36.90 37.15 0.0M
2025-07-25 37.15 37.80 36.80 36.90 0.0M
2025-07-24 37.30 37.30 36.60 36.70 0.0M
2025-07-23 36.60 37.20 36.40 36.65 0.0M
2025-07-22 37.25 37.35 36.50 36.60 0.0M
2025-07-21 36.40 38.00 36.40 37.20 0.1M
2025-07-18 36.60 36.60 36.40 36.40 0.0M
2025-07-17 36.65 36.65 36.50 36.60 0.0M
2025-07-16 36.70 36.80 36.60 36.60 0.0M
2025-07-15 36.90 36.95 36.80 36.80 0.0M
2025-07-14 37.15 37.20 36.95 37.05 0.0M
2025-07-11 37.05 37.50 37.00 37.15 0.1M
2025-07-10 37.30 37.40 37.20 37.25 0.0M
2025-07-09 37.50 37.50 37.25 37.30 0.0M
2025-07-08 37.85 37.85 37.20 37.30 0.0M
2025-07-07 37.75 37.75 37.35 37.65 0.0M
2025-07-04 37.85 37.85 37.75 37.75 0.0M
2025-07-03 37.85 37.90 37.70 37.80 0.0M
2025-07-02 38.00 38.00 37.75 37.85 0.0M
2025-07-01 38.30 38.30 37.80 37.80 0.1M
2025-06-30 38.00 38.30 37.95 38.30 0.0M
2025-06-27 38.20 38.35 38.10 38.25 0.0M
2025-06-26 38.15 38.30 37.90 38.10 0.0M
2025-06-25 38.00 38.15 37.65 38.00 0.0M
2025-06-24 37.90 38.20 37.80 38.00 0.0M
2025-06-23 38.25 38.25 37.55 37.90 0.0M
2025-06-20 38.80 38.80 38.05 38.25 0.0M
2025-06-19 39.40 39.55 38.40 38.75 0.1M
2025-06-18 39.85 39.90 39.30 39.70 0.0M
2025-06-17 39.60 40.30 39.15 39.85 0.0M
2025-06-16 40.50 40.50 39.45 39.60 0.0M
2025-06-13 40.25 40.25 39.55 40.00 0.0M
2025-06-12 40.50 40.90 40.20 40.25 0.0M
2025-06-11 40.00 40.50 39.40 40.50 0.1M
2025-06-10 40.00 40.00 39.55 39.55 0.1M
2025-06-09 39.70 40.65 39.70 39.85 0.2M
2025-06-06 38.60 38.75 38.40 38.45 0.0M
2025-06-05 38.60 38.70 38.45 38.60 0.1M
2025-06-04 38.55 38.65 38.40 38.60 0.1M
2025-06-03 38.55 38.80 38.35 38.55 0.1M
2025-06-02 38.50 38.55 38.50 38.50 0.0M
2025-05-28 38.75 38.95 38.40 38.75 0.0M
2025-05-27 38.80 38.80 38.65 38.75 0.0M
2025-05-26 39.00 39.10 38.75 38.75 0.0M
2025-05-23 39.40 39.40 39.00 39.05 0.0M
2025-05-22 39.50 39.50 39.10 39.10 0.0M
2025-05-21 39.10 39.25 39.05 39.10 0.0M
2025-05-20 39.15 39.55 39.10 39.10 0.0M
2025-05-19 39.40 39.50 38.80 39.10 0.0M
2025-05-16 39.20 39.30 38.75 39.15 0.0M
2025-05-15 39.20 39.30 39.20 39.20 0.0M
2025-05-14 38.70 39.20 38.65 39.20 0.0M
2025-05-13 39.00 39.00 38.30 38.65 0.0M
2025-05-12 38.55 38.75 38.10 38.75 0.0M
2025-05-09 38.95 38.95 38.60 38.60 0.0M
2025-05-08 38.65 38.65 38.20 38.65 0.0M
2025-05-07 38.90 39.50 38.60 38.65 0.0M
2025-05-06 39.75 39.90 38.70 39.30 0.0M
2025-05-05 39.30 39.95 39.10 39.60 0.1M
2025-05-02 38.50 39.45 38.45 39.35 0.0M
2025-04-30 38.10 38.40 38.05 38.40 0.1M
2025-04-29 37.40 38.30 37.40 38.10 0.0M
2025-04-28 37.05 37.65 37.05 37.25 0.0M
2025-04-25 37.00 37.25 36.75 37.00 0.0M
2025-04-24 37.00 37.00 36.35 36.55 0.0M
2025-04-23 36.85 36.85 36.05 36.65 0.0M
2025-04-22 36.85 36.85 35.75 35.95 0.0M
2025-04-21 37.65 37.80 36.70 36.75 0.0M
2025-04-18 38.05 38.05 37.50 37.65 0.0M
2025-04-17 37.00 38.90 36.40 38.00 0.1M
2025-04-16 37.00 37.10 36.10 36.30 0.0M
2025-04-15 35.70 36.80 35.30 36.30 0.1M
2025-04-14 34.90 36.60 34.85 35.00 0.2M
2025-04-11 35.30 35.30 34.55 35.10 0.1M
2025-04-10 35.30 35.35 34.75 35.35 0.1M
2025-04-09 34.00 35.75 32.15 32.15 0.2M
2025-04-08 35.05 36.55 34.80 35.70 0.2M
2025-04-07 38.55 38.55 38.55 38.55 0.0M
2025-04-02 41.70 42.95 40.80 42.80 0.1M
2025-04-01 41.55 42.85 41.40 41.80 0.1M
2025-03-31 42.15 42.15 41.50 41.55 0.1M
2025-03-28 44.25 44.25 42.50 43.05 0.1M
2025-03-27 44.15 44.70 44.10 44.20 0.0M
2025-03-26 43.85 44.20 43.50 44.15 0.0M
2025-03-25 44.55 44.55 43.50 43.50 0.1M
2025-03-24 43.60 45.10 43.50 44.70 0.1M
2025-03-21 42.80 44.00 42.70 43.65 0.0M
2025-03-20 42.95 43.20 42.55 42.85 0.0M
2025-03-19 43.05 43.10 42.00 42.00 0.1M
2025-03-18 43.35 43.60 43.10 43.35 0.0M
2025-03-17 42.20 44.30 42.20 43.35 0.0M
2025-03-14 43.00 43.10 42.50 42.55 0.1M
2025-03-13 43.30 43.50 42.80 43.00 0.0M
2025-03-12 44.00 44.00 42.80 42.80 0.1M
2025-03-11 45.30 45.30 43.20 44.25 0.1M
2025-03-10 45.35 45.35 45.20 45.30 0.0M
2025-03-07 46.20 46.30 45.60 45.85 0.0M
2025-03-06 46.50 46.50 45.90 46.25 0.0M
2025-03-05 46.50 46.60 46.30 46.55 0.0M
2025-03-04 46.00 46.30 46.00 46.20 0.0M
2025-03-03 46.10 46.30 45.85 46.30 0.0M
2025-02-27 46.50 46.50 45.70 46.50 0.0M
2025-02-26 47.75 47.80 46.10 46.10 0.0M
2025-02-25 47.45 47.60 47.10 47.25 0.0M
2025-02-24 46.65 47.50 46.50 47.40 0.0M
2025-02-21 46.15 47.10 46.15 46.70 0.0M
2025-02-20 45.15 45.80 45.10 45.70 0.0M
2025-02-19 45.70 45.70 45.10 45.15 0.0M
2025-02-18 46.00 46.00 45.30 45.90 0.0M
2025-02-17 43.90 46.00 43.90 45.55 0.0M
2025-02-14 42.80 43.50 42.80 43.50 0.0M
2025-02-13 42.15 42.85 42.15 42.55 0.0M
2025-02-12 42.00 42.00 41.70 41.90 0.0M
2025-02-11 41.60 41.85 41.40 41.80 0.0M
2025-02-10 40.75 41.85 40.55 41.85 0.0M
2025-02-07 41.10 41.20 40.80 41.10 0.0M
2025-02-06 40.90 41.10 40.90 41.10 0.0M
2025-02-05 40.80 40.90 40.70 40.90 0.0M
2025-02-04 40.45 41.25 40.45 40.80 0.0M
2025-02-03 40.15 41.40 40.10 41.30 0.0M
2025-01-22 41.00 41.85 40.95 41.40 0.0M
2025-01-21 41.00 41.00 40.90 40.95 0.0M
2025-01-20 40.50 41.55 40.50 40.70 0.0M
2025-01-17 40.80 40.80 40.20 40.50 0.0M
2025-01-16 41.30 42.20 41.15 41.30 0.0M
2025-01-15 41.00 41.90 41.00 41.85 0.0M
2025-01-14 40.70 41.00 40.70 41.00 0.0M
2025-01-13 41.90 41.90 40.30 40.75 0.0M
2025-01-10 41.80 41.80 40.25 40.25 0.1M
2025-01-09 42.10 42.25 41.60 41.80 0.0M
2025-01-08 42.20 42.40 41.90 42.20 0.0M
2025-01-07 43.20 43.30 42.00 42.20 0.0M
2025-01-06 42.75 43.10 42.75 42.90 0.0M
2025-01-03 42.90 43.05 42.70 42.75 0.0M
2025-01-02 42.60 43.75 42.55 42.85 0.0M