Leadsun Greentech Corp

8087
🏛️ 中国台湾 →
32.80
最后更新: 2025-10-03
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 45.42 45.85 45.38 45.85 0.0M
2023-12-28 45.66 45.71 45.33 45.33 0.0M
2023-12-27 46.32 46.32 45.61 45.61 0.0M
2023-12-26 45.90 45.94 45.66 45.66 0.0M
2023-12-25 46.61 46.61 45.90 45.90 0.0M
2023-12-22 50.60 50.60 48.45 49.25 0.0M
2023-12-21 48.60 48.70 48.10 48.70 0.0M
2023-12-20 48.75 50.00 48.45 48.60 0.0M
2023-12-19 49.40 49.40 48.60 48.70 0.0M
2023-12-18 50.00 50.00 49.10 49.40 0.0M
2023-12-15 49.65 50.00 49.30 49.75 0.0M
2023-12-14 50.10 50.10 49.50 49.60 0.0M
2023-12-13 50.90 50.90 50.00 50.10 0.0M
2023-12-12 51.00 51.00 49.65 49.80 0.0M
2023-12-11 50.50 50.60 49.85 50.20 0.0M
2023-12-08 53.00 53.00 49.85 50.40 0.0M
2023-12-07 48.30 49.00 48.30 48.55 0.0M
2023-12-06 48.15 48.90 48.15 48.30 0.0M
2023-12-05 48.45 48.70 48.15 48.15 0.0M
2023-12-04 48.30 49.50 48.30 48.45 0.0M
2023-12-01 48.00 48.30 48.00 48.25 0.0M
2023-11-30 47.50 47.90 47.50 47.60 0.0M
2023-11-29 47.80 48.20 47.60 47.90 0.0M
2023-11-28 48.35 48.35 47.90 48.25 0.0M
2023-11-27 48.00 49.20 47.90 48.35 0.0M
2023-11-24 48.65 48.95 48.25 48.50 0.0M
2023-11-23 48.80 48.95 48.35 48.80 0.0M
2023-11-22 48.80 49.20 48.80 48.80 0.0M
2023-11-21 49.30 49.30 48.70 48.90 0.0M
2023-11-20 48.90 50.20 48.80 49.75 0.0M
2023-11-17 48.50 49.80 48.50 49.80 0.0M
2023-11-16 49.00 49.60 48.60 48.90 0.0M
2023-11-15 50.60 50.60 48.80 49.05 0.0M
2023-11-14 48.20 49.05 48.20 48.55 0.0M
2023-11-13 50.50 50.50 48.80 48.80 0.0M
2023-11-10 50.50 50.50 48.80 49.80 0.0M
2023-11-09 54.40 54.40 50.00 51.00 0.0M
2023-11-08 51.00 51.00 49.50 50.10 0.0M
2023-11-06 50.00 50.70 50.00 50.00 0.0M
2023-11-03 49.95 50.00 49.40 50.00 0.0M
2023-11-02 49.50 52.20 49.50 49.95 0.0M
2023-11-01 48.55 49.00 48.40 48.95 0.0M
2023-10-31 49.00 49.30 48.55 48.55 0.0M
2023-10-30 49.85 50.00 48.45 49.55 0.0M
2023-10-27 49.75 49.75 48.80 49.25 0.0M
2023-10-26 49.00 50.90 49.00 49.75 0.0M
2023-10-25 49.90 51.00 49.90 50.00 0.0M
2023-10-24 50.00 50.50 49.55 50.50 0.0M
2023-10-23 48.65 51.80 48.65 51.10 0.0M
2023-10-20 50.20 50.50 48.20 50.40 0.0M
2023-10-19 50.50 50.90 50.20 50.20 0.0M
2023-10-18 50.30 51.40 50.20 50.20 0.0M
2023-10-17 51.00 51.00 50.10 50.20 0.0M
2023-10-16 51.50 51.50 50.80 50.90 0.0M
2023-10-13 51.80 51.80 50.50 51.50 0.0M
2023-10-12 52.00 52.00 51.80 51.80 0.0M
2023-10-11 51.90 51.90 51.30 51.30 0.0M
2023-10-06 54.40 54.40 51.30 51.90 0.0M
2023-10-05 51.00 51.50 50.50 50.90 0.0M
2023-10-04 52.00 52.00 50.70 51.00 0.0M
2023-10-03 52.80 52.80 51.80 52.00 0.0M
2023-10-02 54.90 55.60 52.30 52.80 0.0M
2023-09-28 54.40 54.40 53.50 53.90 0.0M
2023-09-27 54.00 54.40 54.00 54.40 0.0M
2023-09-26 55.00 55.40 53.80 53.90 0.0M
2023-09-25 54.50 55.60 54.00 54.50 0.0M
2023-09-22 52.10 54.90 52.00 54.50 0.0M
2023-09-21 54.00 54.00 52.00 52.40 0.0M
2023-09-20 54.70 54.70 52.70 53.30 0.0M
2023-09-19 55.90 55.90 53.20 53.40 0.0M
2023-09-18 54.50 55.00 53.20 54.30 0.0M
2023-09-15 55.90 56.60 54.80 54.80 0.0M
2023-09-14 56.80 56.90 55.50 55.90 0.0M
2023-09-13 55.50 57.90 55.50 56.10 0.0M
2023-09-12 57.20 57.60 55.50 56.50 0.0M
2023-09-11 60.60 60.60 57.00 57.00 0.0M
2023-09-08 55.40 61.60 54.90 61.60 0.0M
2023-09-07 54.60 56.00 54.40 56.00 0.0M
2023-09-06 55.30 56.20 54.70 55.30 0.0M
2023-09-05 55.00 55.50 54.50 55.20 0.0M
2023-09-04 56.40 56.40 54.10 55.30 0.0M
2023-09-01 60.80 60.80 54.00 55.40 0.0M
2023-08-31 53.70 56.10 53.00 56.10 0.0M
2023-08-30 50.20 51.60 49.60 51.00 0.0M
2023-08-29 50.20 51.00 50.00 50.40 0.0M
2023-08-28 50.60 50.60 49.60 50.50 0.0M
2023-08-25 51.40 51.40 50.50 50.50 0.0M
2023-08-24 51.60 51.70 50.90 51.10 0.0M
2023-08-23 50.50 51.90 50.50 51.60 0.0M
2023-08-22 52.40 52.40 50.40 50.60 0.0M
2023-08-21 50.10 52.40 50.10 51.20 0.0M
2023-08-18 54.20 54.20 50.00 50.10 0.0M
2023-08-17 54.50 57.10 54.50 54.70 0.0M
2023-08-16 52.20 54.50 51.20 54.50 0.0M
2023-08-15 47.90 49.60 46.70 49.60 0.0M
2023-08-14 48.40 48.40 45.10 45.10 0.0M
2023-08-11 48.60 51.00 48.10 48.40 0.0M
2023-08-10 52.10 52.80 49.05 49.05 0.0M
2023-08-09 54.20 54.20 52.00 52.80 0.0M
2023-08-08 56.70 57.50 55.00 55.00 0.0M
2023-08-07 56.50 56.80 55.00 56.60 0.0M
2023-08-04 55.00 58.00 53.10 56.50 0.0M
2023-08-02 57.00 58.00 54.90 55.00 0.0M
2023-08-01 63.70 64.00 58.00 58.10 0.0M
2023-07-31 64.90 64.90 63.00 64.40 0.0M
2023-07-28 64.00 66.20 63.60 64.90 0.0M
2023-07-27 64.00 66.80 62.10 64.00 0.0M
2023-07-26 67.50 68.20 62.50 64.00 0.0M
2023-07-25 68.00 72.80 66.90 67.10 0.0M
2023-07-24 70.10 70.20 66.10 67.60 0.0M
2023-07-21 72.50 72.50 70.10 70.50 0.0M
2023-07-20 69.00 74.00 68.20 73.00 0.0M
2023-07-19 71.80 73.00 70.40 71.00 0.0M
2023-07-18 76.10 76.60 70.10 71.50 0.0M
2023-07-17 75.60 76.20 72.00 76.20 0.0M
2023-07-14 63.10 69.30 63.10 69.30 0.0M
2023-07-13 59.10 64.50 58.90 63.00 0.0M
2023-07-12 59.90 60.00 56.20 58.70 0.0M
2023-07-11 59.80 62.60 54.70 60.60 0.0M
2023-07-10 55.10 59.90 54.50 59.90 0.0M
2023-07-07 49.80 54.70 49.20 54.70 0.0M
2023-07-06 49.15 50.30 49.15 49.80 0.0M
2023-07-05 50.00 50.40 48.85 50.00 0.0M
2023-07-04 50.30 50.50 49.60 50.00 0.0M
2023-07-03 49.95 50.50 48.10 50.00 0.0M
2023-06-30 49.90 51.00 49.90 49.95 0.0M
2023-06-29 49.35 50.50 49.35 49.90 0.0M
2023-06-28 49.65 51.00 48.85 49.25 0.0M
2023-06-27 52.00 52.00 48.35 49.60 0.0M
2023-06-26 52.60 53.50 51.60 51.70 0.0M
2023-06-21 51.60 55.00 50.20 52.60 0.0M
2023-06-20 48.90 53.70 48.00 52.10 0.0M
2023-06-19 48.00 50.00 46.00 48.90 0.0M
2023-06-16 46.95 48.95 45.60 48.00 0.0M
2023-06-15 43.95 47.30 42.20 46.00 0.0M
2023-06-14 42.00 44.20 42.00 43.70 0.0M
2023-06-13 41.85 47.80 40.50 44.00 0.0M
2023-06-12 43.55 43.55 43.55 43.55 0.0M
2023-06-09 36.50 39.60 36.50 39.60 0.0M
2023-06-08 36.40 36.40 35.75 36.00 0.0M
2023-06-07 36.55 36.55 35.50 36.40 0.0M
2023-06-06 36.40 36.40 35.90 36.15 0.0M
2023-06-05 35.20 36.95 35.20 36.50 0.0M
2023-06-02 36.20 36.20 34.20 35.75 0.0M
2023-06-01 37.00 37.20 35.90 36.20 0.0M
2023-05-31 37.10 37.15 36.85 37.00 0.0M
2023-05-30 36.70 37.50 36.55 36.85 0.0M
2023-05-29 35.10 37.80 34.90 36.80 0.0M
2023-05-26 34.95 35.00 34.75 35.00 0.0M
2023-05-25 34.65 35.50 34.60 34.95 0.0M
2023-05-24 34.60 35.20 34.35 35.15 0.0M
2023-05-23 35.90 35.90 34.95 35.20 0.0M
2023-05-22 34.50 35.00 34.40 34.95 0.0M
2023-05-19 34.00 34.95 34.00 34.90 0.0M
2023-05-18 35.00 35.00 34.45 34.95 0.0M
2023-05-17 35.25 35.50 34.80 35.00 0.0M
2023-05-16 35.80 35.80 35.10 35.40 0.0M
2023-05-15 35.75 35.85 35.45 35.60 0.0M
2023-05-12 36.20 36.20 35.30 35.95 0.0M
2023-05-11 36.00 37.00 35.80 35.80 0.0M
2023-05-10 35.40 35.90 35.00 35.75 0.0M
2023-05-09 34.50 36.20 34.05 35.50 0.0M
2023-05-08 33.30 34.10 33.30 34.00 0.0M
2023-05-05 32.80 33.95 32.80 33.85 0.0M
2023-05-04 33.40 33.75 32.50 33.75 0.0M
2023-05-03 33.70 34.30 33.30 33.40 0.0M
2023-05-02 33.50 34.35 33.50 34.35 0.0M
2023-04-28 34.80 34.85 34.45 34.45 0.0M
2023-04-27 34.50 35.00 34.00 34.80 0.0M
2023-04-26 34.60 34.80 34.20 34.55 0.0M
2023-04-25 36.15 36.15 33.20 34.60 0.0M
2023-04-24 37.05 37.05 36.30 36.50 0.0M
2023-04-21 37.90 38.00 36.50 37.10 0.0M
2023-04-20 37.65 37.90 37.15 37.25 0.0M
2023-04-19 37.40 37.70 37.30 37.50 0.0M
2023-04-18 37.10 37.80 36.85 37.45 0.0M
2023-04-17 37.65 37.65 37.05 37.15 0.0M
2023-04-14 37.90 38.00 37.15 37.65 0.0M
2023-04-13 36.45 38.50 36.30 37.40 0.0M
2023-04-12 36.75 37.00 35.00 37.00 0.0M
2023-04-11 37.70 38.50 34.75 36.80 0.0M
2023-04-10 38.35 38.60 37.75 38.50 0.0M
2023-04-07 36.80 38.50 36.80 37.75 0.0M
2023-04-06 34.25 36.60 34.25 36.50 0.0M
2023-03-31 31.85 34.90 31.80 34.25 0.0M
2023-03-30 32.55 32.55 31.85 31.90 0.0M
2023-03-29 31.85 32.40 31.40 32.20 0.0M
2023-03-28 31.65 32.00 31.65 31.90 0.0M
2023-03-27 31.50 32.10 30.60 31.80 0.0M
2023-03-24 31.50 32.65 31.40 31.85 0.0M
2023-03-23 30.70 32.30 30.70 31.50 0.0M
2023-03-22 32.10 32.45 31.60 32.30 0.0M
2023-03-21 31.00 32.25 30.80 32.10 0.0M
2023-03-20 30.70 31.20 30.45 30.85 0.0M
2023-03-17 32.00 32.00 31.35 31.50 0.0M
2023-03-16 33.00 33.00 31.50 32.00 0.0M
2023-03-15 32.00 33.00 31.95 32.85 0.0M
2023-03-14 31.75 32.35 31.20 31.95 0.0M
2023-03-13 32.00 32.05 31.10 31.75 0.0M
2023-03-10 32.30 32.40 30.65 32.10 0.0M
2023-03-09 32.75 33.00 31.80 31.85 0.0M
2023-03-08 30.95 32.05 30.40 31.80 0.0M
2023-03-07 29.20 32.10 29.20 32.10 0.0M
2023-03-06 29.30 29.40 28.85 29.20 0.0M
2023-03-03 28.55 28.80 28.45 28.80 0.0M
2023-03-02 28.20 28.55 28.20 28.45 0.0M
2023-03-01 28.15 28.25 28.10 28.20 0.0M
2023-02-24 28.00 28.35 28.00 28.20 0.0M
2023-02-23 28.30 28.30 27.95 28.00 0.0M
2023-02-22 27.80 28.20 27.70 28.20 0.0M
2023-02-21 28.10 28.10 27.75 27.80 0.0M
2023-02-20 28.30 28.30 27.80 28.15 0.0M
2023-02-17 28.15 28.25 27.80 28.20 0.0M
2023-02-16 28.30 28.30 27.70 28.15 0.0M
2023-02-15 28.15 28.80 28.00 28.20 0.0M
2023-02-14 28.55 28.55 27.70 27.90 0.0M
2023-02-13 26.85 28.40 26.85 28.35 0.0M
2023-02-10 30.10 30.15 29.80 29.80 0.0M
2023-02-09 29.75 29.95 29.65 29.95 0.0M
2023-02-08 30.10 30.20 29.75 29.80 0.0M
2023-02-07 29.65 30.10 29.35 30.10 0.0M
2023-02-06 29.15 29.45 29.10 29.30 0.0M
2023-02-03 29.20 29.60 29.00 29.60 0.0M
2023-02-02 29.60 29.80 29.30 29.35 0.0M
2023-02-01 29.15 29.95 29.15 29.20 0.0M
2023-01-31 29.50 29.70 29.10 29.45 0.0M
2023-01-30 29.75 29.75 28.70 29.70 0.0M
2023-01-17 29.70 30.15 29.00 29.80 0.0M
2023-01-16 28.80 30.15 28.50 29.70 0.0M
2023-01-13 32.50 32.50 29.70 30.15 0.0M
2023-01-12 29.95 29.95 29.95 29.95 0.0M
2023-01-11 27.25 27.25 27.25 27.25 0.0M
2023-01-10 25.10 25.25 24.80 24.80 0.0M
2023-01-09 24.95 25.20 24.90 24.95 0.0M
2023-01-06 25.50 25.70 25.35 25.35 0.0M
2023-01-05 25.25 25.50 24.95 25.50 0.0M
2023-01-04 25.60 25.60 25.25 25.25 0.0M
2023-01-03 25.40 25.40 25.15 25.30 0.0M