聚阳实业

1477
🏛️ 中国台湾 →
289.00
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
2025-09-26 294.00 294.00 288.00 289.00 0.9M
2025-09-25 295.50 297.50 293.50 294.50 0.5M
2025-09-24 294.00 295.50 290.50 294.50 0.5M
2025-09-23 294.00 296.00 291.00 294.00 0.9M
2025-09-22 293.50 296.00 291.00 294.00 0.8M
2025-09-19 295.50 296.00 288.50 292.00 1.2M
2025-09-18 298.50 300.50 294.50 295.00 2.5M
2025-09-17 286.00 297.50 285.00 294.50 2.5M
2025-09-16 287.50 291.00 285.50 287.00 1.6M
2025-09-15 289.50 291.00 283.50 284.00 1.9M
2025-09-12 292.00 297.00 291.50 291.50 1.8M
2025-09-11 291.00 294.50 287.50 287.50 1.4M
2025-09-10 279.50 290.00 276.50 290.00 2.9M
2025-09-09 288.00 288.00 277.50 279.50 1.6M
2025-09-08 283.50 288.00 282.00 286.50 2.0M
2025-09-05 282.00 284.50 279.00 282.50 1.3M
2025-09-04 281.50 287.50 277.50 281.50 2.4M
2025-09-03 271.00 281.00 264.50 281.00 6.4M
2025-09-02 268.00 269.00 262.00 268.50 1.3M
2025-09-01 268.00 271.00 264.00 267.00 1.1M
2025-08-29 266.50 269.50 266.00 268.50 1.0M
2025-08-28 264.00 267.50 263.00 265.00 0.7M
2025-08-27 267.00 268.00 263.00 263.50 1.4M
2025-08-26 268.00 268.00 265.00 266.00 0.6M
2025-08-25 269.00 273.00 267.00 268.00 1.2M
2025-08-22 268.00 269.00 264.00 267.00 1.8M
2025-08-21 263.50 269.50 261.00 269.00 1.6M
2025-08-20 263.00 264.50 259.50 263.00 1.1M
2025-08-19 266.00 266.00 259.00 261.50 1.2M
2025-08-18 266.50 271.00 262.50 266.50 1.4M
2025-08-15 269.00 271.00 266.00 269.50 1.7M
2025-08-14 263.00 271.50 262.00 269.00 1.5M
2025-08-13 265.00 267.00 259.50 262.00 1.2M
2025-08-12 266.00 267.00 263.00 263.00 0.8M
2025-08-11 266.00 266.50 263.00 266.50 1.0M
2025-08-08 269.00 270.00 264.00 267.00 1.1M
2025-08-07 266.50 272.00 266.50 269.00 1.3M
2025-08-06 270.00 270.00 265.00 265.00 1.1M
2025-08-05 270.00 270.50 267.00 268.50 1.3M
2025-08-04 265.50 269.50 264.50 269.50 0.8M
2025-08-01 259.50 271.00 257.50 267.50 1.4M
2025-07-31 267.00 267.00 263.00 264.50 0.5M
2025-07-30 270.00 270.50 261.00 266.50 0.9M
2025-07-29 271.00 272.50 265.50 268.50 1.7M
2025-07-28 265.00 270.50 264.50 269.00 1.6M
2025-07-25 266.00 268.00 263.50 265.00 1.2M
2025-07-24 267.00 270.00 265.50 267.50 2.0M
2025-07-23 263.00 269.00 262.00 266.50 2.8M
2025-07-22 262.50 267.50 256.00 260.50 7.1M
2025-07-21 254.50 263.50 253.00 263.50 3.8M
2025-07-18 254.50 256.00 250.00 253.00 2.4M
2025-07-17 251.50 257.50 251.50 254.00 2.5M
2025-07-16 248.50 254.00 246.00 250.00 2.4M
2025-07-15 246.00 248.00 243.00 245.00 0.9M
2025-07-14 250.00 250.00 244.00 245.00 1.0M
2025-07-11 250.00 252.50 247.50 250.00 0.9M
2025-07-10 251.50 252.00 247.00 248.00 1.1M
2025-07-09 250.00 253.00 248.50 251.50 1.2M
2025-07-08 252.50 252.50 247.00 252.00 1.6M
2025-07-07 254.50 255.00 249.00 255.00 1.1M
2025-07-04 254.00 256.00 252.00 255.00 1.5M
2025-07-03 265.00 269.00 250.50 251.50 3.6M
2025-07-02 240.00 253.50 240.00 252.50 2.9M
2025-07-01 239.50 246.00 236.00 238.50 5.1M
2025-06-30 245.00 245.50 236.00 236.00 3.8M
2025-06-27 241.00 245.50 237.50 245.00 1.9M
2025-06-26 236.00 241.00 236.00 238.00 1.5M
2025-06-25 235.00 239.50 231.00 235.50 2.2M
2025-06-24 232.50 234.00 229.00 231.50 1.9M
2025-06-23 224.50 229.50 222.00 229.00 2.1M
2025-06-20 234.00 234.00 226.50 226.50 3.0M
2025-06-19 238.50 239.50 231.50 233.00 2.8M
2025-06-18 239.00 242.50 234.00 240.50 3.0M
2025-06-17 235.50 246.50 235.50 243.00 2.9M
2025-06-16 235.00 240.00 230.00 237.00 3.2M
2025-06-13 243.00 244.50 238.00 238.50 1.4M
2025-06-12 249.50 252.00 243.00 243.00 2.3M
2025-06-11 249.00 250.00 242.00 247.50 2.8M
2025-06-10 251.50 253.50 246.50 246.50 2.3M
2025-06-09 249.00 254.00 247.50 249.50 2.6M
2025-06-06 250.50 253.50 245.00 245.00 2.1M
2025-06-05 258.50 263.00 247.50 248.00 2.9M
2025-06-04 268.50 269.00 255.50 257.00 3.2M
2025-06-03 269.00 270.00 264.00 267.00 1.5M
2025-06-02 269.50 269.50 264.00 267.00 2.5M
2025-05-29 275.00 280.00 273.00 276.00 2.7M
2025-05-28 270.00 273.50 267.00 268.50 1.2M
2025-05-27 271.50 271.50 265.50 266.00 1.2M
2025-05-26 264.00 272.00 264.00 270.00 1.7M
2025-05-23 263.00 272.50 262.00 268.00 2.7M
2025-05-22 277.50 280.00 273.00 276.50 1.5M
2025-05-21 272.00 280.00 270.00 279.50 1.3M
2025-05-20 280.00 283.50 269.00 273.50 1.8M
2025-05-19 280.50 282.50 279.50 280.00 1.0M
2025-05-16 290.00 290.00 281.50 285.50 0.8M
2025-05-15 284.00 284.00 278.50 284.00 1.0M
2025-05-14 283.50 286.50 281.00 282.50 1.6M
2025-05-13 285.00 288.00 277.00 278.00 1.4M
2025-05-12 279.00 282.50 275.50 282.50 1.0M
2025-05-09 266.00 276.00 265.50 275.00 1.7M
2025-05-08 254.00 265.00 253.50 265.00 2.5M
2025-05-07 253.50 260.50 252.50 259.50 2.5M
2025-05-06 237.50 253.50 237.50 248.00 7.6M
2025-05-05 270.00 272.00 256.50 256.50 3.1M
2025-05-02 288.00 289.00 281.00 284.50 1.0M
2025-04-30 287.00 288.00 282.00 284.00 0.9M
2025-04-29 292.00 292.00 282.00 286.00 1.4M
2025-04-28 282.50 286.50 282.00 283.50 1.0M
2025-04-25 275.50 283.00 273.50 282.00 1.7M
2025-04-24 269.00 277.00 269.00 274.00 2.4M
2025-04-23 258.00 274.00 258.00 271.00 2.6M
2025-04-22 244.50 257.00 239.00 252.50 3.4M
2025-04-21 258.50 260.00 246.50 247.00 2.4M
2025-04-18 268.00 268.00 259.00 261.00 2.2M
2025-04-17 269.50 277.00 265.50 268.00 1.6M
2025-04-16 274.00 279.00 268.00 268.50 2.8M
2025-04-15 272.00 280.50 270.50 279.00 3.0M
2025-04-14 257.50 279.00 256.00 271.50 4.4M
2025-04-11 250.00 256.50 229.00 256.00 5.7M
2025-04-10 254.00 254.00 253.00 254.00 5.5M
2025-04-09 231.00 231.00 231.00 231.00 1.2M
2025-04-08 256.50 256.50 256.50 256.50 1.8M
2025-04-07 285.00 285.00 285.00 285.00 0.3M
2025-04-02 316.50 318.50 311.50 316.50 0.9M
2025-04-01 311.00 318.50 309.50 316.50 1.2M
2025-03-31 319.00 319.00 306.00 306.50 2.4M
2025-03-28 322.00 323.00 316.50 323.00 1.4M
2025-03-27 331.00 331.00 316.00 322.00 2.9M
2025-03-26 343.00 346.50 341.50 343.50 1.3M
2025-03-25 342.50 345.50 339.50 343.50 1.4M
2025-03-24 341.00 345.50 337.00 342.00 1.7M
2025-03-21 337.00 340.00 335.50 340.00 1.7M
2025-03-20 337.50 338.00 334.50 335.00 1.2M
2025-03-19 332.00 338.00 331.50 333.00 1.5M
2025-03-18 331.00 335.00 328.50 332.00 1.7M
2025-03-17 339.00 344.00 329.00 329.00 2.7M
2025-03-14 350.00 351.50 332.00 338.50 3.7M
2025-03-13 363.00 365.00 350.50 351.00 2.6M
2025-03-12 362.50 364.00 358.50 362.00 1.5M
2025-03-11 376.00 376.00 359.00 361.50 3.0M
2025-03-10 384.50 384.50 375.00 379.00 0.8M
2025-03-07 385.00 386.00 382.50 384.50 1.3M
2025-03-06 382.50 387.50 382.50 384.00 1.2M
2025-03-05 384.50 389.50 380.50 384.50 1.3M
2025-03-04 382.00 386.00 376.00 384.00 1.8M
2025-03-03 376.00 388.00 373.50 385.00 1.4M
2025-02-27 378.50 381.50 374.50 377.00 0.9M
2025-02-26 379.50 380.00 375.00 377.50 0.7M
2025-02-25 383.00 386.00 378.50 381.00 1.1M
2025-02-24 387.00 387.00 378.00 380.50 1.3M
2025-02-21 370.00 395.00 367.00 389.50 3.0M
2025-02-20 358.00 369.50 358.00 369.50 1.9M
2025-02-19 359.50 360.00 355.50 357.50 0.8M
2025-02-18 348.00 360.50 347.00 360.00 1.7M
2025-02-17 350.00 351.00 346.00 349.00 0.4M
2025-02-14 353.50 354.00 345.00 349.50 1.1M
2025-02-13 353.50 356.00 351.00 354.50 0.9M
2025-02-12 361.00 361.00 349.50 352.50 1.1M
2025-02-11 351.00 353.00 346.50 351.50 1.1M
2025-02-10 355.00 355.00 348.00 348.00 0.9M
2025-02-07 355.50 357.00 350.50 355.00 0.7M
2025-02-06 355.00 357.50 350.50 355.50 1.0M
2025-02-05 355.00 360.00 351.50 354.50 1.4M
2025-02-04 353.50 357.50 348.00 352.00 1.7M
2025-02-03 344.00 357.50 340.50 357.50 1.9M
2025-01-22 344.50 347.00 340.50 347.00 0.8M
2025-01-21 347.00 348.00 341.50 343.00 0.7M
2025-01-20 346.50 350.00 342.50 347.00 0.9M
2025-01-17 342.50 347.50 341.00 345.00 0.9M
2025-01-16 342.50 348.50 340.00 340.00 1.3M
2025-01-15 339.00 342.00 335.50 340.00 1.1M
2025-01-14 335.00 342.50 334.50 337.00 1.2M
2025-01-13 336.00 338.00 331.50 335.00 1.3M
2025-01-10 340.00 342.00 334.00 337.00 1.0M
2025-01-09 342.00 345.50 339.00 342.00 1.7M
2025-01-08 327.50 343.00 327.50 342.00 2.0M
2025-01-07 330.00 332.00 327.50 327.50 1.8M
2025-01-06 331.00 333.50 327.00 329.00 1.7M
2025-01-03 330.00 338.00 325.00 328.50 1.9M
2025-01-02 320.00 336.00 319.50 330.00 3.1M