荣成

1909
🏛️ 中国台湾 →
10.00
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
2021-12-30 24.40 24.50 24.20 24.30 2.9M
2021-12-29 24.35 24.50 24.05 24.35 5.9M
2021-12-28 24.65 24.65 24.10 24.15 5.4M
2021-12-27 24.70 24.95 24.45 24.45 18.9M
2021-12-24 24.25 24.60 24.00 24.45 15.4M
2021-12-23 23.90 24.20 23.80 24.10 6.5M
2021-12-22 23.85 23.95 23.75 23.75 2.3M
2021-12-21 23.70 23.85 23.45 23.75 2.5M
2021-12-20 23.65 23.90 23.55 23.65 4.0M
2021-12-17 23.60 23.70 23.30 23.60 4.1M
2021-12-16 23.60 23.65 23.25 23.30 5.2M
2021-12-15 23.60 23.70 23.30 23.40 10.1M
2021-12-14 24.00 24.70 23.50 23.50 23.9M
2021-12-13 23.75 23.75 23.55 23.55 4.2M
2021-12-10 24.00 24.10 23.70 23.70 5.7M
2021-12-09 24.40 24.50 24.00 24.00 8.2M
2021-12-08 24.60 24.65 24.30 24.40 5.1M
2021-12-07 24.65 25.15 24.25 24.45 8.3M
2021-12-06 24.50 24.50 24.15 24.50 2.4M
2021-12-03 24.90 25.00 24.35 24.45 5.3M
2021-12-02 23.95 24.90 23.90 24.45 10.4M
2021-12-01 23.60 24.05 23.60 24.00 6.8M
2021-11-30 23.70 24.25 23.60 24.05 11.5M
2021-11-29 23.90 23.90 23.25 23.60 8.8M
2021-11-26 25.05 25.05 24.25 24.25 6.3M
2021-11-25 24.85 25.20 24.70 25.05 6.2M
2021-11-24 24.25 24.90 24.20 24.80 5.2M
2021-11-23 24.80 25.05 24.20 24.20 6.5M
2021-11-22 24.90 24.95 24.65 24.85 2.5M
2021-11-19 25.29 25.39 24.80 24.90 5.5M
2021-11-18 24.90 25.59 24.90 25.24 10.8M
2021-11-17 25.39 25.44 24.70 24.80 12.8M
2021-11-16 24.90 25.64 24.90 25.34 8.6M
2021-11-15 25.49 25.49 24.65 24.90 7.4M
2021-11-12 25.29 25.44 25.05 25.24 5.0M
2021-11-11 25.29 25.59 24.95 25.15 6.6M
2021-11-10 25.39 25.84 25.15 25.15 4.7M
2021-11-09 25.49 25.59 25.00 25.39 5.9M
2021-11-08 25.29 25.69 25.15 25.39 7.0M
2021-11-05 25.10 25.10 24.55 25.10 6.7M
2021-11-04 25.59 25.69 24.90 25.00 10.5M
2021-11-03 25.69 25.99 25.20 25.44 20.3M
2021-11-02 24.95 25.89 24.85 25.64 31.7M
2021-11-01 24.90 25.00 24.20 24.60 17.5M
2021-10-29 23.30 24.10 23.20 23.90 11.2M
2021-10-28 23.15 23.40 23.05 23.15 8.7M
2021-10-27 23.45 23.65 23.00 23.10 7.0M
2021-10-26 24.00 24.00 23.35 23.40 10.3M
2021-10-25 23.55 24.10 23.35 24.05 3.8M
2021-10-22 24.25 24.25 23.45 23.75 5.3M
2021-10-21 23.85 24.15 23.80 24.15 4.9M
2021-10-20 23.75 24.15 23.60 23.80 6.4M
2021-10-19 23.80 23.85 23.45 23.65 3.6M
2021-10-18 24.05 24.35 23.45 23.65 9.1M
2021-10-15 23.65 23.70 23.25 23.50 4.7M
2021-10-14 23.00 23.45 22.76 23.20 6.2M
2021-10-13 23.50 23.90 22.76 22.85 12.0M
2021-10-12 23.40 23.65 23.00 23.25 12.7M
2021-10-08 24.65 24.85 23.65 23.70 15.7M
2021-10-07 24.65 24.85 24.20 24.50 16.9M
2021-10-06 26.44 26.49 24.10 24.30 25.5M
2021-10-05 25.00 26.19 24.80 26.09 11.8M
2021-10-04 27.14 27.19 25.89 25.89 8.9M
2021-10-01 27.93 27.93 26.44 26.49 13.0M
2021-09-30 27.63 28.03 27.14 28.03 8.9M
2021-09-29 27.63 28.08 27.09 27.24 14.7M
2021-09-28 29.18 29.63 27.63 27.88 48.8M
2021-09-27 28.38 29.38 28.23 28.98 77.7M
2021-09-24 26.79 28.78 26.74 27.39 47.9M
2021-09-23 25.54 26.19 24.85 26.19 9.1M
2021-09-22 25.29 25.64 24.85 25.05 8.1M
2021-09-17 26.14 26.29 25.79 25.79 5.3M
2021-09-16 26.69 26.69 26.09 26.09 4.7M
2021-09-15 26.29 26.94 25.89 26.64 9.1M
2021-09-14 26.99 27.04 26.29 26.39 4.6M
2021-09-13 26.74 26.99 26.44 26.84 4.1M
2021-09-10 26.69 27.19 26.54 26.79 15.1M
2021-09-09 26.24 26.89 26.19 26.74 18.2M
2021-09-08 26.69 26.79 25.94 26.04 9.1M
2021-09-07 26.69 27.09 26.59 26.74 9.0M
2021-09-06 27.24 27.29 26.59 26.94 8.5M
2021-09-03 27.54 27.63 27.14 27.24 7.3M
2021-09-02 28.03 28.08 27.29 27.29 11.4M
2021-09-01 27.98 28.48 27.88 27.93 8.5M
2021-08-31 28.48 28.68 27.88 28.08 15.3M
2021-08-30 29.68 29.73 28.48 28.68 20.8M
2021-08-27 30.32 30.62 29.68 29.68 23.2M
2021-08-26 30.02 30.52 29.58 30.27 22.2M
2021-08-25 30.22 30.67 29.63 29.68 23.7M
2021-08-24 29.38 30.22 29.13 30.07 26.1M
2021-08-23 29.48 29.73 28.48 29.68 37.4M
2021-08-20 27.73 29.58 27.29 29.23 40.3M
2021-08-19 27.63 28.28 27.14 27.14 24.1M
2021-08-18 26.49 27.63 25.89 27.54 15.3M
2021-08-17 28.03 28.08 27.09 27.09 9.1M
2021-08-16 27.59 28.33 27.09 28.08 18.6M
2021-08-13 27.24 28.08 27.24 27.59 7.2M
2021-08-12 27.29 28.38 27.14 27.34 12.1M
2021-08-11 27.68 27.78 26.54 27.14 10.7M
2021-08-10 27.39 28.18 27.14 27.68 9.7M
2021-08-09 27.39 27.98 27.14 27.39 6.1M
2021-08-06 27.59 27.93 27.24 27.39 4.0M
2021-08-05 27.88 27.88 27.39 27.59 4.1M
2021-08-04 27.78 28.28 27.68 27.88 8.2M
2021-08-03 28.13 28.18 27.49 27.78 4.9M
2021-08-02 27.98 28.13 27.04 27.98 12.1M
2021-07-30 28.18 28.78 27.83 28.13 8.0M
2021-07-29 26.89 28.78 26.89 28.73 16.4M
2021-07-28 27.39 27.98 25.89 26.64 14.3M
2021-07-27 27.98 28.03 27.19 27.39 11.0M
2021-07-26 28.83 28.88 27.93 27.98 9.4M
2021-07-23 28.38 29.03 28.18 28.88 14.2M
2021-07-22 28.18 28.53 27.54 27.78 13.3M
2021-07-21 28.93 29.03 27.44 27.83 15.5M
2021-07-20 29.38 29.38 28.38 28.58 11.6M
2021-07-19 29.23 29.98 28.98 29.63 10.2M
2021-07-16 29.78 30.07 29.13 29.43 18.7M
2021-07-15 28.53 29.68 27.98 29.68 18.9M
2021-07-14 28.73 29.03 27.73 28.53 24.4M
2021-07-13 30.57 30.57 28.28 28.43 49.6M
2021-07-12 31.37 31.67 29.88 29.88 35.3M
2021-07-09 30.87 31.57 30.22 30.47 39.7M
2021-07-08 33.36 33.46 30.67 31.07 83.3M
2021-07-07 30.12 33.06 29.73 32.86 141.9M
2021-07-06 30.52 31.57 29.48 30.07 71.2M
2021-07-05 28.93 29.58 28.38 29.18 28.0M
2021-07-02 29.78 30.37 28.13 28.63 45.3M
2021-07-01 29.18 30.47 28.68 29.03 86.0M
2021-06-30 28.08 29.53 27.88 28.98 58.4M
2021-06-29 28.03 28.33 27.54 27.83 16.9M
2021-06-28 28.48 28.68 27.29 27.93 22.5M
2021-06-25 28.33 28.63 27.83 28.28 20.5M
2021-06-24 28.08 28.83 27.73 27.93 23.8M
2021-06-23 29.38 29.73 27.73 27.88 72.2M
2021-06-22 28.18 28.88 27.59 28.23 84.7M
2021-06-21 26.04 27.09 25.79 27.09 40.2M
2021-06-18 25.79 26.09 25.59 26.09 10.8M
2021-06-17 25.59 26.29 25.29 25.94 12.4M
2021-06-16 26.14 26.29 25.59 25.64 9.6M
2021-06-15 26.29 26.29 25.59 26.09 13.9M
2021-06-11 25.54 26.49 25.34 25.69 35.1M
2021-06-10 25.89 26.19 24.25 25.00 33.8M
2021-06-09 26.94 27.09 25.64 25.69 22.9M
2021-06-08 26.99 27.39 26.34 26.84 43.3M
2021-06-07 25.89 27.54 25.44 26.64 99.0M
2021-06-04 26.64 26.99 25.20 25.34 56.5M
2021-06-03 25.15 27.04 25.15 26.19 95.2M
2021-06-02 24.00 25.49 23.95 24.90 37.4M
2021-06-01 23.40 24.10 23.10 23.95 11.4M
2021-05-31 23.40 24.20 23.25 23.35 21.6M
2021-05-28 22.66 23.75 22.66 23.30 18.8M
2021-05-27 22.51 23.10 22.41 22.46 13.1M
2021-05-26 22.31 22.71 22.01 22.56 8.9M
2021-05-25 22.85 22.90 22.01 22.36 18.4M
2021-05-24 21.91 23.00 21.51 22.41 26.7M
2021-05-21 21.26 21.91 20.96 21.71 15.7M
2021-05-20 21.11 21.56 20.66 20.81 19.4M
2021-05-19 20.81 22.11 20.61 21.56 26.2M
2021-05-18 19.77 21.31 19.27 21.31 44.2M
2021-05-17 19.72 20.46 19.67 19.67 29.0M
2021-05-14 23.10 23.45 21.31 21.81 24.4M
2021-05-13 23.10 23.90 21.91 22.66 28.1M
2021-05-12 27.68 28.08 24.20 24.20 49.3M
2021-05-11 27.88 29.88 26.19 26.89 83.6M
2021-05-10 26.69 28.33 26.69 27.59 39.5M
2021-05-07 26.14 26.39 25.15 26.19 14.7M
2021-05-06 26.14 27.04 25.15 25.94 16.3M
2021-05-05 25.59 27.09 25.34 26.09 16.7M
2021-05-04 27.63 28.13 24.90 25.54 26.5M
2021-05-03 29.08 29.33 27.54 27.63 20.1M
2021-04-29 29.38 29.73 28.68 29.08 18.2M
2021-04-28 29.13 29.68 28.98 29.38 18.7M
2021-04-27 29.38 29.43 28.68 28.93 20.0M
2021-04-26 29.68 30.17 29.08 29.33 47.5M
2021-04-23 28.88 29.13 27.59 28.68 41.9M
2021-04-22 28.98 30.57 27.88 28.03 87.9M
2021-04-21 27.88 29.03 27.68 28.38 33.5M
2021-04-20 28.68 28.68 27.49 28.03 24.5M
2021-04-19 27.49 28.83 27.29 28.48 40.4M
2021-04-16 26.99 27.39 26.39 27.24 20.6M
2021-04-15 26.64 27.29 26.19 26.44 23.1M
2021-04-14 27.68 27.68 25.34 26.39 38.2M
2021-04-13 28.38 29.68 27.29 27.34 99.5M
2021-04-12 25.74 27.59 25.64 27.59 84.9M
2021-04-09 25.69 25.84 24.95 25.10 16.1M
2021-04-08 25.15 25.89 25.00 25.64 27.3M
2021-04-07 25.34 25.64 24.95 25.10 24.2M
2021-04-06 25.39 25.64 24.90 25.34 15.7M
2021-04-01 25.15 25.59 24.70 25.29 21.1M
2021-03-31 25.20 25.39 24.85 24.90 10.1M
2021-03-30 25.24 25.29 24.90 24.95 10.0M
2021-03-29 24.90 25.49 24.85 25.05 26.0M
2021-03-26 24.50 24.75 24.35 24.55 7.6M
2021-03-25 24.40 24.90 24.20 24.25 22.2M
2021-03-24 24.05 25.00 24.05 24.60 19.2M
2021-03-23 24.45 24.60 24.10 24.10 8.4M
2021-03-22 24.20 24.55 23.90 24.45 10.4M
2021-03-19 24.40 24.90 24.10 24.25 17.9M
2021-03-18 24.85 25.10 24.35 24.55 19.5M
2021-03-17 24.85 25.20 24.30 24.90 16.0M
2021-03-16 25.99 26.04 24.90 24.95 26.1M
2021-03-15 26.59 26.64 25.89 25.89 13.9M
2021-03-12 26.49 26.49 25.64 26.39 20.1M
2021-03-11 26.74 27.09 26.09 26.09 31.1M
2021-03-10 26.54 26.84 25.59 26.49 44.7M
2021-03-09 25.74 26.49 25.20 26.49 41.4M
2021-03-08 25.24 25.89 24.75 25.15 23.5M
2021-03-05 25.29 26.14 24.30 25.00 37.5M
2021-03-04 24.70 25.84 24.50 25.24 29.1M
2021-03-03 24.20 25.20 23.90 25.00 32.2M
2021-03-02 25.15 26.49 23.65 23.75 54.9M
2021-02-26 23.95 25.00 23.90 24.45 19.1M
2021-02-25 24.15 24.90 24.05 24.40 22.7M
2021-02-24 24.90 25.05 23.50 23.65 26.9M
2021-02-23 24.60 25.05 24.45 24.80 21.2M
2021-02-22 24.40 25.10 24.05 24.30 42.3M
2021-02-19 23.10 24.00 22.90 23.90 28.8M
2021-02-18 22.61 23.65 22.61 23.30 35.4M
2021-02-17 21.31 22.51 21.11 22.51 31.1M
2021-02-05 20.66 20.76 20.37 20.51 10.4M
2021-02-04 20.02 20.51 19.92 20.51 5.2M
2021-02-03 20.07 20.32 19.87 20.02 7.6M
2021-02-02 19.52 20.12 19.52 20.02 9.9M
2021-02-01 19.37 19.77 18.97 19.72 5.6M
2021-01-29 19.47 19.72 19.27 19.37 6.9M
2021-01-28 19.07 19.67 18.97 19.47 7.2M
2021-01-27 19.82 19.82 18.97 19.37 14.2M
2021-01-26 19.97 20.02 19.52 19.62 9.2M
2021-01-25 19.62 20.22 19.32 20.17 7.3M
2021-01-22 19.52 19.82 19.22 19.72 11.8M
2021-01-21 19.62 20.17 19.22 19.47 14.2M
2021-01-20 20.22 20.37 19.42 19.62 12.8M
2021-01-19 20.66 21.01 20.27 20.37 13.1M
2021-01-18 20.32 20.71 19.37 20.66 16.6M
2021-01-15 21.01 21.06 20.27 20.42 18.8M
2021-01-14 21.41 21.51 20.61 21.01 22.0M
2021-01-13 21.86 22.01 21.26 21.41 13.9M
2021-01-12 22.71 22.71 21.21 21.56 26.1M
2021-01-11 22.90 23.10 22.56 22.66 10.6M
2021-01-08 22.51 23.20 22.31 22.90 24.0M
2021-01-07 22.41 22.85 22.21 22.26 15.0M
2021-01-06 22.95 23.10 22.16 22.21 27.7M
2021-01-05 22.90 22.90 21.91 22.31 26.8M
2021-01-04 23.35 23.80 22.71 22.90 32.5M