万在

4543
🏛️ 中国台湾 →
23.40
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
2024-12-31 41.10 41.40 40.50 41.20 0.1M
2024-12-30 41.10 41.30 41.00 41.00 0.0M
2024-12-27 41.35 42.75 41.10 41.20 0.1M
2024-12-26 42.50 43.10 41.95 42.05 0.0M
2024-12-25 43.10 44.20 42.25 42.45 0.0M
2024-12-24 40.80 43.45 40.50 42.15 0.0M
2024-12-23 40.35 40.65 40.35 40.50 0.0M
2024-12-20 40.05 41.15 40.05 40.30 0.0M
2024-12-19 40.05 40.35 39.50 40.05 0.0M
2024-12-18 40.30 40.80 40.30 40.55 0.1M
2024-12-17 40.75 41.05 40.45 40.80 0.0M
2024-12-16 41.10 41.70 40.55 40.75 0.0M
2024-12-13 42.90 42.90 40.80 41.10 0.0M
2024-12-12 43.00 43.50 42.65 42.95 0.0M
2024-12-11 42.50 42.80 42.25 42.55 0.0M
2024-12-10 43.20 43.30 42.55 42.55 0.0M
2024-12-09 43.70 43.70 43.05 43.15 0.0M
2024-12-06 44.20 44.35 43.40 43.80 0.0M
2024-12-05 44.75 45.10 44.00 44.20 0.0M
2024-12-04 44.45 45.35 44.45 45.10 0.0M
2024-12-03 44.30 44.90 44.30 44.45 0.0M
2024-12-02 43.50 44.20 43.50 43.90 0.0M
2024-11-29 43.00 43.85 42.90 43.75 0.0M
2024-11-28 44.15 44.15 42.80 43.20 0.0M
2024-11-27 45.35 45.35 44.10 44.10 0.0M
2024-11-26 45.20 45.70 45.00 45.35 0.0M
2024-11-25 45.20 45.70 45.20 45.20 0.0M
2024-11-22 44.55 45.45 44.55 45.00 0.0M
2024-11-21 44.40 44.60 44.00 44.25 0.0M
2024-11-20 45.00 45.15 44.30 44.35 0.0M
2024-11-19 44.45 45.20 44.30 45.10 0.0M
2024-11-18 44.85 45.25 44.15 44.15 0.0M
2024-11-15 45.00 46.35 45.00 45.40 0.0M
2024-11-14 45.30 46.15 44.90 44.90 0.0M
2024-11-13 44.85 45.35 44.50 44.95 0.0M
2024-11-12 45.45 45.55 44.70 44.75 0.0M
2024-11-11 45.20 45.70 44.20 45.70 0.0M
2024-11-08 46.60 46.70 45.25 45.35 0.0M
2024-11-07 46.40 47.55 46.40 46.50 0.0M
2024-11-06 46.15 46.55 45.80 45.95 0.0M
2024-11-05 45.80 46.70 45.80 46.15 0.0M
2024-11-04 46.15 46.80 45.95 46.00 0.0M
2024-11-01 45.70 46.80 45.55 46.80 0.0M
2024-10-30 47.00 47.30 46.00 46.00 0.0M
2024-10-29 47.00 47.40 46.55 46.60 0.2M
2024-10-28 48.95 48.95 47.30 47.30 0.0M
2024-10-25 48.85 48.90 48.45 48.60 0.0M
2024-10-24 49.30 49.40 48.30 48.55 0.0M
2024-10-23 49.55 49.65 48.80 49.00 0.0M
2024-10-22 49.20 49.45 48.90 49.20 0.0M
2024-10-21 48.90 49.50 48.90 49.20 0.0M
2024-10-18 50.60 51.10 48.80 48.80 0.0M
2024-10-17 49.20 50.20 49.20 49.70 0.0M
2024-10-16 48.80 49.45 48.80 48.85 0.0M
2024-10-15 48.80 49.40 48.60 48.70 0.0M
2024-10-14 48.55 48.85 48.05 48.40 0.0M
2024-10-11 48.50 50.30 48.35 48.45 0.0M
2024-10-09 50.00 50.30 48.10 48.30 0.0M
2024-10-08 50.90 50.90 50.30 50.70 0.0M
2024-10-07 50.70 51.80 50.70 51.00 0.0M
2024-10-04 51.40 51.40 50.20 50.30 0.0M
2024-10-01 52.00 52.30 51.10 51.40 0.0M
2024-09-30 52.50 52.60 51.60 51.70 0.3M
2024-09-27 53.70 54.00 52.20 52.70 0.0M
2024-09-26 52.70 54.70 52.00 53.50 0.0M
2024-09-25 52.70 53.10 52.20 52.50 0.0M
2024-09-24 52.60 52.70 51.30 51.90 0.3M
2024-09-23 52.90 52.90 52.30 52.40 0.0M
2024-09-20 53.30 53.80 52.30 52.30 0.0M
2024-09-19 50.50 54.20 50.10 53.10 0.0M
2024-09-18 50.60 50.90 49.75 49.75 0.0M
2024-09-16 50.00 50.80 50.00 50.50 0.0M
2024-09-13 50.30 51.00 49.70 50.00 0.0M
2024-09-12 49.45 49.90 49.00 49.70 0.0M
2024-09-11 48.60 49.30 47.55 48.25 0.0M
2024-09-10 50.40 50.80 47.50 48.00 0.0M
2024-09-09 48.30 49.75 48.10 49.75 0.0M
2024-09-06 50.50 51.40 49.50 49.55 0.0M
2024-09-05 50.10 52.50 49.00 49.50 0.0M
2024-09-04 48.90 50.30 47.10 49.55 0.0M
2024-09-03 54.90 54.90 51.10 51.10 0.0M
2024-09-02 49.80 54.40 49.80 54.40 0.0M
2024-08-30 49.55 50.20 49.50 49.50 0.0M
2024-08-29 48.85 49.85 48.85 49.45 0.0M
2024-08-28 50.50 50.50 49.55 49.70 0.0M
2024-08-27 49.70 50.80 49.25 50.10 0.0M
2024-08-26 49.10 50.40 49.10 49.60 0.0M
2024-08-23 48.30 49.00 48.30 49.00 0.0M
2024-08-22 50.00 50.30 49.00 49.00 0.0M
2024-08-21 50.57 52.29 50.48 50.86 0.0M
2024-08-20 51.52 51.81 50.57 50.57 0.0M
2024-08-19 51.90 52.00 50.76 50.95 0.0M
2024-08-16 51.43 51.90 50.95 51.62 0.0M
2024-08-15 50.48 51.05 49.71 50.67 0.0M
2024-08-14 49.90 50.57 49.90 50.19 0.0M
2024-08-13 48.86 50.00 48.00 49.52 0.0M
2024-08-12 48.10 48.57 47.24 48.57 0.0M
2024-08-09 46.95 48.57 46.86 46.90 0.0M
2024-08-08 45.57 46.71 45.38 45.81 0.0M
2024-08-07 44.60 49.05 44.60 49.00 0.0M
2024-08-06 47.00 48.20 42.10 44.60 0.0M
2024-08-05 48.65 49.05 46.75 46.75 0.0M
2024-08-02 52.90 53.00 51.90 51.90 0.0M
2024-08-01 53.10 54.40 53.10 54.10 0.0M
2024-07-31 52.40 53.20 51.80 52.70 0.0M
2024-07-30 50.80 52.30 50.40 52.30 0.0M
2024-07-29 54.50 54.50 50.60 50.80 0.0M
2024-07-26 51.30 54.10 51.30 53.50 0.0M
2024-07-23 56.60 56.60 55.10 55.10 0.0M
2024-07-22 56.20 59.90 55.00 55.00 0.0M
2024-07-19 56.50 56.50 54.70 54.80 0.0M
2024-07-18 57.20 57.20 55.60 56.30 0.0M
2024-07-17 56.30 58.40 56.30 57.20 0.0M
2024-07-16 55.90 56.50 55.40 56.00 0.0M
2024-07-15 56.60 57.00 55.60 55.70 0.0M
2024-07-12 58.10 58.70 56.60 56.60 0.0M
2024-07-11 58.90 59.10 58.10 58.20 0.0M
2024-07-10 58.40 59.50 58.20 58.60 0.0M
2024-07-09 60.20 60.80 58.10 58.40 0.0M
2024-07-08 66.20 66.70 62.70 62.70 0.0M
2024-07-05 60.80 65.50 60.40 65.50 0.0M
2024-07-04 59.40 60.50 59.40 59.60 0.0M
2024-07-03 59.80 60.40 59.40 59.40 0.0M
2024-07-02 60.20 60.50 59.00 59.00 0.0M
2024-07-01 60.90 61.40 60.00 60.00 0.0M
2024-06-28 59.50 61.30 59.50 60.40 0.0M
2024-06-27 61.30 61.80 59.80 59.80 0.0M
2024-06-26 61.40 62.60 61.30 61.70 0.0M
2024-06-25 60.60 61.00 59.00 60.80 0.0M
2024-06-24 61.30 62.20 60.50 60.50 0.0M
2024-06-21 61.30 62.40 60.30 61.30 0.0M
2024-06-20 60.30 61.70 60.30 61.30 0.0M
2024-06-19 61.40 62.00 59.90 60.30 0.0M
2024-06-18 62.10 62.90 61.00 61.10 0.0M
2024-06-17 62.60 63.10 61.70 61.80 0.0M
2024-06-14 65.90 65.90 62.60 62.60 0.0M
2024-06-13 62.50 66.40 62.50 65.70 0.0M
2024-06-12 63.50 63.50 61.20 62.30 0.0M
2024-06-11 64.70 65.50 61.60 62.00 0.0M
2024-06-07 67.20 67.40 64.80 65.00 0.0M
2024-06-06 68.10 68.10 64.10 65.90 0.0M
2024-06-05 72.50 72.80 66.00 66.70 0.0M
2024-06-04 74.00 76.50 69.30 71.00 0.0M
2024-06-03 73.00 73.80 71.30 72.70 0.0M
2024-05-31 72.10 73.50 69.10 71.70 0.0M
2024-05-30 72.00 75.90 70.80 71.50 0.0M
2024-05-29 72.40 75.70 71.80 72.90 0.0M
2024-05-28 71.20 75.70 70.50 73.20 0.0M
2024-05-27 64.00 70.20 62.80 70.20 0.0M
2024-05-24 63.80 67.40 62.90 63.90 0.0M
2024-05-23 65.30 68.10 62.00 64.20 0.0M
2024-05-22 67.50 69.50 62.90 65.70 0.0M
2024-05-21 59.80 64.40 58.80 64.40 0.0M
2024-05-20 60.00 61.20 57.40 58.60 0.0M
2024-05-17 54.90 57.80 54.40 57.60 0.0M
2024-05-16 54.50 56.00 53.10 54.20 0.0M
2024-05-15 53.60 56.20 53.40 53.80 0.0M
2024-05-14 52.50 53.80 52.10 53.00 0.0M
2024-05-13 53.50 53.70 51.50 52.50 0.0M
2024-05-10 53.80 53.90 50.70 53.00 0.0M
2024-05-09 54.50 55.60 52.70 53.30 0.0M
2024-05-08 54.30 55.30 53.40 54.20 0.0M
2024-05-07 53.80 55.90 53.20 54.20 0.0M
2024-05-06 47.55 51.90 47.55 51.90 0.0M
2024-05-03 47.95 48.40 47.25 47.25 0.0M
2024-05-02 48.10 48.15 47.25 47.65 0.0M
2024-04-30 48.50 49.25 47.80 48.15 0.0M
2024-04-29 48.25 48.45 47.55 47.80 0.0M
2024-04-26 47.50 49.00 47.10 47.60 0.0M
2024-04-25 47.40 47.75 46.35 46.60 0.0M
2024-04-24 46.20 48.25 46.20 47.50 0.0M
2024-04-23 45.15 45.85 44.60 45.35 0.0M
2024-04-22 46.45 47.40 44.55 44.55 0.0M
2024-04-19 47.75 48.45 45.10 46.45 0.0M
2024-04-18 48.80 49.60 48.20 48.80 0.0M
2024-04-17 47.75 49.35 47.75 48.95 0.0M
2024-04-16 49.55 49.90 46.95 47.40 0.0M
2024-04-15 51.60 51.80 50.20 50.40 0.0M
2024-04-12 53.30 53.50 52.20 52.50 0.0M
2024-04-11 53.10 53.30 51.80 53.00 0.0M
2024-04-10 55.60 55.60 53.50 53.60 0.0M
2024-04-09 55.50 58.00 55.00 56.00 0.0M
2024-04-08 49.70 54.30 49.70 54.00 0.0M
2024-04-03 50.00 50.40 49.15 49.55 0.0M
2024-04-02 51.10 51.20 50.00 50.00 0.0M
2024-04-01 50.90 51.20 50.20 50.80 0.0M
2024-03-29 50.20 52.20 50.20 50.40 0.0M
2024-03-28 50.40 51.20 50.00 50.00 0.0M
2024-03-27 50.60 51.20 50.40 50.40 0.0M
2024-03-26 53.30 53.30 50.10 50.40 0.0M
2024-03-25 51.00 53.30 50.80 53.10 0.0M
2024-03-22 50.10 51.20 49.90 50.80 0.0M
2024-03-21 49.95 51.20 49.55 50.60 0.0M
2024-03-20 51.00 51.20 49.25 49.40 0.0M
2024-03-19 51.00 51.60 50.30 50.60 0.0M
2024-03-18 50.10 51.20 49.80 51.00 0.0M
2024-03-15 50.40 51.80 49.80 49.80 0.0M
2024-03-14 53.20 53.50 50.50 50.70 0.0M
2024-03-13 54.70 56.10 52.70 52.70 0.0M
2024-03-12 54.30 56.40 54.20 55.00 0.0M
2024-03-11 52.70 55.80 52.70 53.50 0.0M
2024-03-08 55.70 57.80 53.00 54.20 0.0M
2024-03-07 58.80 61.20 55.00 55.10 0.0M
2024-03-06 57.80 62.40 57.00 58.80 0.0M
2024-03-05 59.50 60.40 57.40 57.80 0.0M
2024-03-04 59.10 62.10 57.80 60.70 0.0M
2024-03-01 55.30 59.30 54.90 58.30 0.0M
2024-02-29 55.20 57.50 51.80 54.90 0.0M
2024-02-27 50.10 54.60 48.35 54.60 0.0M
2024-02-26 47.40 51.20 47.40 49.70 0.0M
2024-02-23 49.00 49.20 47.75 47.75 0.0M
2024-02-22 50.10 50.10 48.65 48.65 0.0M
2024-02-21 49.05 50.30 48.35 49.30 0.0M
2024-02-20 49.65 50.50 48.50 49.05 0.0M
2024-02-19 50.30 51.20 49.50 49.65 0.0M
2024-02-16 52.70 52.70 50.40 50.60 0.0M
2024-02-15 48.45 52.00 47.05 51.20 0.0M
2024-02-05 49.30 49.30 47.75 47.75 0.0M
2024-02-02 47.35 50.90 47.00 49.50 0.0M
2024-02-01 47.10 47.95 46.75 46.85 0.0M
2024-01-31 48.30 48.30 46.85 46.85 0.0M
2024-01-30 46.85 49.80 46.80 48.55 0.0M
2024-01-29 42.60 46.50 42.60 46.10 0.0M
2024-01-26 43.50 43.50 42.50 42.60 0.0M
2024-01-25 44.70 44.70 43.35 43.45 0.0M
2024-01-24 44.75 45.05 44.05 44.20 0.0M
2024-01-23 45.60 45.60 44.45 44.60 0.0M
2024-01-22 43.65 45.60 43.25 44.75 0.0M
2024-01-19 43.50 43.55 42.90 43.00 0.0M
2024-01-18 42.95 43.40 42.05 42.50 0.0M
2024-01-17 44.60 44.90 42.55 42.95 0.0M
2024-01-16 45.55 45.70 44.30 44.45 0.0M
2024-01-15 45.10 45.80 44.80 45.80 0.0M
2024-01-12 45.45 45.45 44.60 44.60 0.0M
2024-01-11 44.90 45.50 44.60 45.45 0.0M
2024-01-10 44.05 44.80 44.05 44.55 0.0M
2024-01-09 44.40 45.00 44.00 44.25 0.0M
2024-01-08 44.60 45.20 44.15 44.15 0.0M
2024-01-05 45.40 45.50 44.40 44.40 0.0M
2024-01-04 45.75 46.65 45.20 45.20 0.0M
2024-01-03 46.50 46.50 45.60 45.70 0.0M
2024-01-02 47.10 47.45 46.45 46.50 0.0M