钰铠

5228
🏛️ 中国台湾 →
19.35
最后更新: 2025-09-30
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 30.10 30.40 30.00 30.00 0.0M
2021-12-29 29.90 30.30 29.85 30.30 0.0M
2021-12-28 30.30 30.55 29.85 29.90 0.0M
2021-12-27 30.00 31.30 30.00 30.20 0.0M
2021-12-23 31.30 31.30 29.85 30.00 0.0M
2021-12-22 31.30 31.30 31.00 31.10 0.0M
2021-12-21 30.70 31.30 30.00 31.30 0.0M
2021-12-20 31.00 31.00 29.55 30.50 0.0M
2021-12-17 29.95 31.05 29.50 31.00 0.0M
2021-12-16 28.80 29.95 28.55 29.95 0.0M
2021-12-15 29.05 29.05 28.00 28.30 0.0M
2021-12-14 29.05 29.05 29.05 29.05 0.0M
2021-12-13 30.45 30.45 30.45 30.45 0.0M
2021-12-10 29.05 29.90 29.05 29.05 0.0M
2021-12-09 30.00 30.50 29.75 29.85 0.0M
2021-12-08 28.55 29.90 28.50 29.50 0.1M
2021-12-07 27.30 27.80 27.30 27.80 0.0M
2021-12-06 27.45 27.45 27.45 27.45 0.0M
2021-12-03 27.35 27.45 27.35 27.35 0.0M
2021-12-02 27.35 27.35 27.35 27.35 0.0M
2021-12-01 27.35 27.35 27.35 27.35 0.0M
2021-11-30 27.80 28.60 27.70 27.70 0.0M
2021-11-29 27.80 28.60 27.30 28.60 0.0M
2021-11-26 27.80 27.85 27.50 27.85 0.0M
2021-11-25 26.00 27.00 25.80 27.00 0.0M
2021-11-24 26.15 27.00 26.00 27.00 0.0M
2021-11-23 26.10 26.15 26.00 26.15 0.0M
2021-11-22 24.70 25.15 24.50 25.15 0.0M
2021-11-19 24.50 24.50 24.50 24.50 0.0M
2021-11-17 23.90 24.50 23.90 24.50 0.0M
2021-11-16 25.15 25.15 23.90 23.90 0.0M
2021-11-15 24.50 24.50 24.50 24.50 0.0M
2021-11-12 24.20 24.20 23.90 23.90 0.0M
2021-11-11 24.50 24.50 23.90 23.90 0.0M
2021-11-10 23.90 25.10 23.90 25.10 0.0M
2021-11-09 24.00 24.10 23.90 24.10 0.0M
2021-11-08 24.10 24.10 24.10 24.10 0.0M
2021-11-05 23.80 24.00 23.80 24.00 0.0M
2021-11-04 23.90 24.00 23.80 24.00 0.0M
2021-11-02 22.80 23.90 22.80 23.90 0.0M
2021-10-29 22.80 23.90 22.80 23.90 0.0M
2021-10-26 22.85 22.90 22.85 22.90 0.0M
2021-10-18 22.80 22.80 22.75 22.75 0.0M
2021-10-06 22.95 22.95 22.95 22.95 0.0M
2021-10-04 22.85 22.85 22.85 22.85 0.0M
2021-09-29 22.90 22.90 22.90 22.90 0.0M
2021-09-28 22.80 22.80 22.80 22.80 0.0M
2021-09-27 24.10 24.10 24.10 24.10 0.0M
2021-09-24 23.90 23.90 23.90 23.90 0.0M
2021-09-17 23.80 23.80 23.80 23.80 0.0M
2021-09-15 23.40 23.60 23.40 23.50 0.0M
2021-09-14 24.50 24.50 23.40 23.55 0.0M
2021-09-13 24.55 24.55 24.55 24.55 0.0M
2021-09-10 23.45 23.50 23.45 23.50 0.0M
2021-09-01 22.90 23.40 22.90 23.40 0.0M
2021-08-27 24.00 24.15 22.95 23.10 0.0M
2021-08-26 23.35 23.35 23.35 23.35 0.0M
2021-08-19 23.35 23.35 23.35 23.35 0.0M
2021-08-12 23.40 24.00 23.40 23.50 0.0M
2021-08-10 23.40 24.50 23.40 24.50 0.0M
2021-08-09 24.50 24.50 23.40 23.40 0.0M
2021-08-06 24.50 24.50 24.50 24.50 0.0M
2021-08-03 24.20 24.20 24.00 24.00 0.0M
2021-07-30 24.20 24.20 24.20 24.20 0.0M
2021-07-27 23.65 23.65 23.65 23.65 0.0M
2021-07-23 23.65 23.75 23.00 23.75 0.0M
2021-07-22 23.70 23.75 23.65 23.65 0.0M
2021-07-19 23.50 23.50 22.80 22.80 0.0M
2021-07-16 23.85 24.00 23.85 23.85 0.0M
2021-07-14 22.80 22.90 22.75 22.90 0.0M
2021-07-12 22.80 22.90 22.80 22.80 0.0M
2021-07-09 22.80 22.90 22.80 22.80 0.0M
2021-07-08 22.80 22.90 22.80 22.90 0.0M
2021-07-06 22.80 22.90 22.75 22.90 0.0M
2021-07-05 23.65 24.00 22.80 22.80 0.0M
2021-06-29 23.75 24.85 23.75 24.00 0.0M
2021-06-28 24.75 24.85 24.70 24.85 0.0M
2021-06-25 25.85 25.85 25.85 25.85 0.0M
2021-06-23 25.85 25.85 25.85 25.85 0.0M
2021-06-21 25.95 25.95 25.90 25.90 0.0M
2021-06-18 27.15 27.15 27.10 27.10 0.0M
2021-06-10 28.45 28.45 28.45 28.45 0.0M
2021-06-09 28.45 28.45 28.45 28.45 0.0M
2021-06-07 27.15 27.15 27.15 27.15 0.0M
2021-06-04 27.15 27.15 27.15 27.15 0.0M
2021-06-02 28.70 28.70 28.00 28.00 0.0M
2021-06-01 28.20 28.70 28.20 28.70 0.0M
2021-05-31 28.70 28.70 28.00 28.20 0.0M
2021-05-28 28.30 28.70 28.00 28.70 0.0M
2021-05-24 26.90 27.45 26.90 27.45 0.0M
2021-05-21 26.90 26.90 26.90 26.90 0.0M
2021-05-20 27.45 27.45 27.30 27.30 0.0M
2021-05-19 27.45 27.45 27.45 27.45 0.0M
2021-05-18 26.00 27.05 26.00 27.05 0.0M
2021-05-17 26.10 26.10 25.65 25.65 0.0M
2021-05-13 26.20 26.20 26.20 26.20 0.0M
2021-05-12 25.50 27.85 25.50 27.30 0.1M
2021-05-11 29.05 29.10 26.35 26.35 0.0M
2021-05-10 30.35 30.45 29.70 30.05 0.0M
2021-05-07 29.70 29.70 29.70 29.70 0.0M
2021-05-06 28.50 28.60 28.30 28.50 0.1M
2021-05-05 28.45 28.50 28.00 28.35 0.0M
2021-05-04 28.50 28.50 28.00 28.00 0.0M
2021-05-03 29.50 30.00 28.20 28.35 0.1M
2021-04-29 30.95 30.95 30.95 30.95 0.0M
2021-04-28 29.70 30.50 29.70 30.00 0.0M
2021-04-27 29.15 30.65 29.10 30.00 0.1M
2021-04-26 30.00 31.00 29.90 30.60 0.0M
2021-04-23 28.85 31.50 25.65 31.45 0.1M
2021-04-22 28.95 34.80 28.50 30.00 0.2M
2021-04-21 27.95 29.35 27.50 28.95 0.1M
2021-04-20 24.50 28.75 24.40 27.95 0.1M
2021-04-19 24.50 24.60 24.40 24.50 0.0M
2021-04-16 24.40 24.50 23.40 24.40 0.0M
2021-04-15 23.35 24.40 23.35 24.40 0.0M
2021-04-14 23.40 24.20 23.00 23.60 0.1M
2021-04-13 23.00 23.60 22.80 23.40 0.0M
2021-04-12 23.60 23.60 22.55 23.60 0.0M
2021-04-09 22.10 23.60 22.10 23.60 0.0M
2021-04-08 23.10 23.10 22.10 22.10 0.0M
2021-04-07 23.50 23.50 22.40 23.10 0.0M
2021-04-06 23.50 23.50 23.50 23.50 0.0M
2021-04-01 23.50 23.50 22.45 23.50 0.0M
2021-03-31 24.00 24.20 22.90 23.50 0.0M
2021-03-30 22.80 25.15 22.80 24.00 0.0M
2021-03-29 22.10 23.00 22.00 23.00 0.0M
2021-03-26 22.20 22.20 21.40 21.40 0.0M
2021-03-25 22.20 22.20 22.20 22.20 0.0M
2021-03-23 22.00 22.00 22.00 22.00 0.0M
2021-03-22 21.40 21.40 21.40 21.40 0.0M
2021-03-18 22.60 22.60 21.40 21.40 0.0M
2021-03-17 22.65 22.65 21.65 21.65 0.0M
2021-03-16 22.05 23.60 22.00 22.65 0.0M
2021-03-15 21.00 21.85 21.00 21.85 0.0M
2021-03-12 20.05 20.05 20.00 20.00 0.0M
2021-03-10 20.50 20.50 20.40 20.40 0.0M
2021-03-09 20.05 20.75 20.00 20.75 0.0M
2021-03-05 20.85 20.90 19.95 20.30 0.0M
2021-03-04 20.90 21.50 20.90 21.50 0.0M
2021-03-03 21.85 21.85 20.90 20.90 0.0M
2021-03-02 21.60 22.50 21.55 22.20 0.0M
2021-02-26 21.50 22.00 20.90 20.90 0.0M
2021-02-25 22.05 22.10 21.90 21.90 0.0M
2021-02-24 21.40 22.00 21.20 21.80 0.0M
2021-02-23 25.70 26.90 20.45 21.50 0.1M
2021-02-22 17.25 27.40 17.25 25.45 0.2M
2021-02-18 16.45 17.25 16.40 17.25 0.0M
2021-02-17 16.50 16.55 16.50 16.55 0.0M
2021-02-03 15.75 15.75 15.75 15.75 0.0M
2021-02-02 15.85 16.00 15.80 15.90 0.0M
2021-01-26 15.80 15.80 15.75 15.80 0.0M
2021-01-20 15.10 15.80 15.10 15.70 0.0M
2021-01-19 15.80 15.80 15.80 15.80 0.0M
2021-01-18 15.15 15.20 15.15 15.20 0.0M
2021-01-14 15.10 15.10 15.10 15.10 0.0M
2021-01-13 15.15 15.20 15.15 15.20 0.0M
2021-01-12 15.15 15.80 15.15 15.80 0.0M
2021-01-08 15.15 15.80 15.15 15.80 0.0M
2021-01-06 15.15 15.15 15.15 15.15 0.0M
2021-01-04 15.25 15.25 15.25 15.25 0.0M