菱生

2369
🏛️ 中国台湾 →
18.30
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 27.15 27.90 27.10 27.70 12.3M
2021-12-29 26.95 27.45 26.90 27.30 12.3M
2021-12-28 27.20 27.45 26.85 26.85 7.2M
2021-12-27 27.55 27.85 27.00 27.00 16.1M
2021-12-24 26.55 27.55 26.50 27.35 30.6M
2021-12-23 26.25 26.60 26.10 26.35 6.8M
2021-12-22 26.10 26.40 25.80 25.90 4.3M
2021-12-21 25.90 26.15 25.70 25.80 4.3M
2021-12-20 25.95 26.30 25.75 25.75 3.9M
2021-12-17 26.50 26.55 26.05 26.05 6.4M
2021-12-16 26.50 26.90 26.25 26.80 8.5M
2021-12-15 25.90 26.50 25.70 26.20 7.1M
2021-12-14 26.45 26.60 25.65 25.75 8.1M
2021-12-13 26.80 26.90 26.35 26.40 5.7M
2021-12-10 26.55 26.95 26.30 26.50 7.6M
2021-12-09 27.25 27.35 26.70 26.70 8.2M
2021-12-08 27.45 27.80 27.10 27.15 15.9M
2021-12-07 26.95 27.45 26.60 27.35 11.9M
2021-12-06 27.30 27.30 26.60 26.60 7.6M
2021-12-03 27.10 27.55 26.95 27.00 7.9M
2021-12-02 27.80 28.10 26.85 26.95 17.6M
2021-12-01 28.55 29.45 27.50 27.80 66.8M
2021-11-30 26.00 28.10 26.00 28.10 45.4M
2021-11-29 26.00 26.15 25.00 25.55 14.2M
2021-11-26 27.05 27.45 26.30 26.60 22.7M
2021-11-25 26.55 27.10 26.35 26.45 8.7M
2021-11-24 26.15 26.45 25.75 26.20 5.7M
2021-11-23 27.00 27.05 26.15 26.15 11.8M
2021-11-22 26.85 27.65 26.50 27.30 24.8M
2021-11-19 26.30 27.00 26.10 26.85 13.8M
2021-11-18 26.70 26.75 26.00 26.10 12.1M
2021-11-17 25.90 27.15 25.70 26.90 26.2M
2021-11-16 25.60 26.10 25.45 25.90 8.6M
2021-11-15 24.70 26.00 24.55 25.60 15.7M
2021-11-12 25.20 25.40 24.50 24.55 11.2M
2021-11-11 25.35 25.75 25.20 25.20 6.5M
2021-11-10 26.05 26.05 25.10 25.55 12.9M
2021-11-09 25.95 26.60 25.95 26.00 9.9M
2021-11-08 26.30 26.60 25.80 25.80 8.3M
2021-11-05 26.00 26.05 25.35 25.85 5.8M
2021-11-04 25.90 26.50 25.70 25.70 8.9M
2021-11-03 27.05 27.20 25.65 25.80 22.7M
2021-11-02 26.20 26.80 25.30 26.60 14.8M
2021-11-01 25.45 26.25 25.40 25.95 9.4M
2021-10-29 26.10 26.10 25.20 25.20 8.3M
2021-10-28 25.70 26.20 25.50 26.05 7.1M
2021-10-27 25.15 25.90 25.10 25.80 4.9M
2021-10-26 26.00 26.15 25.05 25.10 5.3M
2021-10-25 25.35 25.90 25.05 25.70 4.5M
2021-10-22 25.40 25.80 25.15 25.45 4.4M
2021-10-21 25.40 25.90 24.95 25.05 5.5M
2021-10-20 25.70 25.70 25.00 25.15 4.2M
2021-10-19 24.80 25.60 24.65 25.30 5.5M
2021-10-18 25.00 25.15 24.35 24.55 5.7M
2021-10-15 24.30 24.90 24.15 24.80 8.8M
2021-10-14 24.30 24.35 23.20 23.65 9.2M
2021-10-13 24.60 24.95 23.55 23.70 7.8M
2021-10-12 25.00 25.35 24.20 24.35 7.8M
2021-10-08 26.30 26.50 25.45 25.55 6.6M
2021-10-07 25.50 26.30 25.40 26.10 7.2M
2021-10-06 25.80 25.90 24.85 24.90 7.5M
2021-10-05 23.90 25.75 23.55 25.65 11.4M
2021-10-04 26.30 26.30 24.50 24.50 13.5M
2021-10-01 26.70 26.70 25.50 25.85 10.5M
2021-09-30 26.35 27.10 26.25 27.00 9.3M
2021-09-29 27.30 27.70 26.30 26.30 16.4M
2021-09-28 28.00 28.45 27.80 28.05 8.4M
2021-09-27 28.75 28.85 28.15 28.20 8.5M
2021-09-24 28.75 29.10 28.50 28.55 9.9M
2021-09-23 28.90 29.35 28.15 28.20 17.1M
2021-09-22 28.05 29.20 27.60 28.30 15.4M
2021-09-17 29.15 29.25 28.50 28.75 21.0M
2021-09-16 28.65 29.60 28.50 29.55 25.1M
2021-09-15 28.75 29.00 28.20 28.30 16.9M
2021-09-14 28.90 29.70 28.40 29.05 18.5M
2021-09-13 29.80 30.15 28.85 28.90 17.9M
2021-09-10 29.95 30.40 29.35 29.85 27.4M
2021-09-09 28.50 30.45 28.20 30.10 41.6M
2021-09-08 28.15 29.30 27.70 28.30 26.0M
2021-09-07 29.35 29.90 28.00 28.50 27.8M
2021-09-06 30.65 31.00 29.20 29.90 40.4M
2021-09-03 29.20 31.00 29.05 30.65 51.0M
2021-09-02 30.50 30.75 28.65 28.95 32.2M
2021-09-01 30.05 30.60 29.80 30.50 32.1M
2021-08-31 29.30 30.45 29.05 30.45 28.5M
2021-08-30 28.95 29.65 28.65 29.15 23.3M
2021-08-27 29.30 30.60 28.60 28.65 63.6M
2021-08-26 28.90 29.45 28.45 29.30 26.0M
2021-08-25 28.10 29.05 28.00 28.55 26.2M
2021-08-24 28.95 29.15 27.50 27.95 28.3M
2021-08-23 26.70 28.60 26.65 28.60 29.4M
2021-08-20 25.50 26.50 25.20 26.50 16.1M
2021-08-19 26.50 26.90 25.50 25.50 18.0M
2021-08-18 24.60 27.00 24.25 26.90 27.8M
2021-08-17 26.65 27.00 25.00 25.05 36.8M
2021-08-16 26.50 26.80 25.10 25.85 33.2M
2021-08-13 28.00 28.40 26.85 26.85 58.8M
2021-08-12 27.20 28.40 27.00 28.05 37.2M
2021-08-11 28.50 29.00 26.95 27.40 50.8M
2021-08-10 29.80 30.65 28.85 29.30 62.3M
2021-08-09 29.35 31.90 29.20 29.85 117.5M
2021-08-06 31.15 32.30 29.00 29.35 163.1M
2021-08-05 28.60 31.15 28.20 31.15 68.7M
2021-08-04 28.25 28.40 27.70 28.35 19.4M
2021-08-03 27.30 28.10 27.30 28.00 16.4M
2021-08-02 27.20 28.25 26.90 27.20 28.5M
2021-07-30 26.30 27.65 26.10 26.65 22.3M
2021-07-29 27.00 27.25 25.80 26.20 14.1M
2021-07-28 26.50 26.95 24.40 26.20 23.5M
2021-07-27 28.20 28.80 27.00 27.05 24.4M
2021-07-26 28.60 28.70 27.85 28.15 18.1M
2021-07-23 27.80 28.25 27.20 28.10 25.2M
2021-07-22 28.75 29.60 27.45 27.80 53.0M
2021-07-21 27.20 27.95 26.70 27.55 31.8M
2021-07-20 26.50 27.65 26.20 26.65 25.2M
2021-07-19 25.85 27.50 25.80 27.00 33.4M
2021-07-16 25.60 26.65 25.45 26.45 21.9M
2021-07-15 25.30 26.40 24.40 26.20 37.5M
2021-07-14 27.80 28.20 25.00 25.30 45.7M
2021-07-13 28.95 29.00 26.20 27.35 101.8M
2021-07-12 25.65 26.40 24.80 26.40 56.3M
2021-07-09 23.30 25.00 23.25 24.00 107.8M
2021-07-08 22.65 23.20 22.40 23.20 30.7M
2021-07-07 20.20 21.15 20.20 21.10 22.4M
2021-07-06 20.90 21.40 20.10 20.40 31.1M
2021-07-05 20.10 21.15 19.75 20.65 29.0M
2021-07-02 19.50 20.20 19.35 19.85 22.3M
2021-07-01 19.60 19.70 19.00 19.40 11.7M
2021-06-30 19.35 19.60 19.30 19.50 6.7M
2021-06-29 19.80 19.85 19.05 19.20 11.0M
2021-06-28 19.15 19.70 19.15 19.65 12.3M
2021-06-25 19.45 19.65 19.05 19.05 16.8M
2021-06-24 19.10 19.30 18.75 19.30 7.6M
2021-06-23 18.55 18.95 18.50 18.95 8.8M
2021-06-22 18.95 19.05 18.40 18.45 12.3M
2021-06-21 19.20 19.80 18.45 18.50 38.5M
2021-06-18 20.50 20.60 19.35 19.45 50.7M
2021-06-17 18.95 20.90 18.90 20.80 55.6M
2021-06-16 19.05 19.20 18.85 19.00 15.2M
2021-06-15 19.00 19.10 18.80 18.90 8.2M
2021-06-11 18.85 19.00 18.45 18.85 8.3M
2021-06-10 18.90 19.40 18.50 18.80 30.0M
2021-06-09 18.20 19.00 18.15 18.80 16.2M
2021-06-08 17.70 18.45 17.70 18.40 6.3M
2021-06-07 18.40 19.15 17.20 17.70 21.8M
2021-06-04 18.10 18.25 17.80 18.05 4.1M
2021-06-03 17.90 18.25 17.70 18.00 4.9M
2021-06-02 18.15 18.20 17.45 17.80 5.1M
2021-06-01 17.60 18.35 17.45 17.85 8.7M
2021-05-31 17.65 17.80 17.30 17.40 5.1M
2021-05-28 17.30 17.80 17.15 17.50 11.3M
2021-05-27 16.60 17.20 16.45 17.05 4.9M
2021-05-26 16.80 17.80 16.65 16.85 21.7M
2021-05-25 16.50 16.95 16.35 16.60 9.1M
2021-05-24 15.45 16.60 15.20 16.25 11.3M
2021-05-21 15.75 16.00 15.40 15.60 3.5M
2021-05-20 15.90 16.15 15.30 15.35 6.8M
2021-05-19 15.00 16.10 14.80 16.05 10.9M
2021-05-18 13.90 14.90 13.85 14.90 6.5M
2021-05-17 13.60 14.80 13.55 13.55 9.6M
2021-05-14 15.70 16.20 14.80 15.05 7.5M
2021-05-13 14.95 16.20 14.75 15.30 14.1M
2021-05-12 17.90 18.15 16.35 16.35 14.2M
2021-05-11 18.65 18.90 17.50 18.15 9.5M
2021-05-10 18.95 19.50 18.25 19.20 17.9M
2021-05-07 17.35 18.50 17.35 18.50 14.6M
2021-05-06 17.30 17.75 16.70 16.85 6.3M
2021-05-05 17.70 18.15 17.15 17.20 6.3M
2021-05-04 18.35 18.60 16.55 17.70 14.4M
2021-05-03 18.70 19.25 18.15 18.35 8.3M
2021-04-29 19.95 19.95 18.70 18.85 13.5M
2021-04-28 19.10 19.60 18.70 19.60 11.6M
2021-04-27 19.50 19.60 18.90 19.05 8.9M
2021-04-26 19.10 19.90 19.10 19.50 19.3M
2021-04-23 18.20 19.10 17.95 18.95 12.7M
2021-04-22 19.35 19.50 17.80 18.10 14.4M
2021-04-21 19.05 19.50 18.85 19.00 12.3M
2021-04-20 18.80 19.20 18.45 19.05 10.9M
2021-04-19 19.35 19.40 18.80 18.85 18.2M
2021-04-16 18.20 18.65 18.05 18.65 9.0M
2021-04-15 17.85 18.15 17.55 18.05 5.6M
2021-04-14 18.30 18.40 16.85 17.60 11.9M
2021-04-13 18.75 19.00 17.80 18.15 14.1M
2021-04-12 18.70 18.85 18.30 18.45 11.2M
2021-04-09 18.90 18.95 18.00 18.20 16.4M
2021-04-08 19.05 19.35 18.30 18.90 48.8M
2021-04-07 17.20 18.45 17.00 18.45 55.1M
2021-04-06 16.20 17.00 16.10 16.80 15.7M
2021-04-01 16.20 16.20 15.95 16.10 3.6M
2021-03-31 16.40 16.40 16.00 16.05 4.5M
2021-03-30 16.30 16.35 15.95 16.15 10.0M
2021-03-29 17.00 18.00 16.50 16.50 33.4M
2021-03-26 16.40 16.60 16.15 16.45 6.5M
2021-03-25 16.45 16.70 16.10 16.15 14.0M
2021-03-24 15.85 16.45 15.85 16.10 6.3M
2021-03-23 16.45 16.45 15.65 15.85 9.0M
2021-03-22 16.35 16.75 16.25 16.40 10.6M
2021-03-19 16.00 16.30 15.70 16.25 5.9M
2021-03-18 16.20 16.35 16.10 16.25 7.0M
2021-03-17 15.90 16.20 15.90 16.00 6.8M
2021-03-16 16.00 16.00 15.70 15.85 3.2M
2021-03-15 15.90 15.95 15.70 15.85 4.1M
2021-03-12 15.70 15.70 15.40 15.70 4.1M
2021-03-11 15.30 15.70 15.20 15.45 7.2M
2021-03-10 15.05 15.35 15.05 15.10 2.9M
2021-03-09 15.05 15.15 14.65 14.85 3.1M
2021-03-08 15.40 15.40 14.90 15.15 3.5M
2021-03-05 15.15 15.40 15.00 15.10 3.5M
2021-03-04 15.70 15.90 15.35 15.40 3.5M
2021-03-03 15.90 16.00 15.25 15.70 4.8M
2021-03-02 16.50 16.55 15.65 15.75 6.6M
2021-02-26 15.50 16.20 15.40 16.05 6.8M
2021-02-25 16.00 16.10 15.75 15.80 5.2M
2021-02-24 16.25 16.55 15.70 15.75 11.4M
2021-02-23 16.10 16.25 15.70 16.10 9.3M
2021-02-22 15.75 16.45 15.70 16.10 22.6M
2021-02-19 15.35 15.85 15.20 15.60 10.6M
2021-02-18 15.30 15.40 14.95 15.30 11.9M
2021-02-17 14.55 15.30 14.55 15.30 22.1M
2021-02-05 14.00 14.20 13.85 13.95 2.5M
2021-02-04 13.85 14.30 13.80 13.85 4.5M
2021-02-03 14.00 14.20 13.90 13.90 2.1M
2021-02-02 13.60 13.95 13.60 13.80 2.4M
2021-02-01 13.80 13.85 13.10 13.55 4.4M
2021-01-29 14.30 14.40 13.75 13.80 6.8M
2021-01-28 13.60 14.50 13.50 14.25 12.1M
2021-01-27 14.05 14.10 13.75 13.90 4.3M
2021-01-26 14.25 14.35 13.85 14.00 5.1M
2021-01-25 14.65 14.65 14.00 14.25 4.1M
2021-01-22 14.55 14.85 14.45 14.50 5.1M
2021-01-21 14.50 15.00 14.25 14.35 7.8M
2021-01-20 15.10 15.60 14.25 14.35 18.0M
2021-01-19 14.70 15.20 14.60 15.10 11.3M
2021-01-18 14.90 14.90 14.00 14.50 10.0M
2021-01-15 15.80 15.95 15.00 15.00 19.1M
2021-01-14 16.50 16.80 15.60 16.00 55.4M
2021-01-13 14.60 15.55 14.50 15.55 18.8M
2021-01-12 14.90 15.40 14.50 14.50 16.6M
2021-01-11 14.55 14.90 14.45 14.80 9.5M
2021-01-08 14.65 14.70 14.20 14.25 3.7M
2021-01-07 14.15 14.65 14.10 14.55 5.4M
2021-01-06 14.90 15.15 13.85 14.10 12.2M
2021-01-05 14.55 14.95 14.40 14.90 8.6M
2021-01-04 14.35 14.75 14.10 14.55 8.5M