三顾

3224
🏛️ 中国台湾 →
47.15
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 47.35 47.35 46.00 47.15 0.1M
2025-09-25 46.55 47.40 46.35 46.80 0.1M
2025-09-24 44.10 46.80 44.10 46.80 0.2M
2025-09-23 44.25 44.65 44.10 44.10 0.1M
2025-09-22 44.45 44.45 43.60 44.45 0.0M
2025-09-19 44.50 44.50 44.10 44.30 0.0M
2025-09-18 44.90 45.25 44.90 45.00 0.1M
2025-09-17 43.60 45.05 43.60 44.90 0.1M
2025-09-16 43.90 44.00 43.50 43.95 0.0M
2025-09-15 43.80 43.90 43.30 43.90 0.0M
2025-09-12 44.35 44.80 44.00 44.00 0.0M
2025-09-11 44.95 45.00 44.00 44.45 0.0M
2025-09-10 44.10 44.60 43.85 44.60 0.1M
2025-09-09 44.80 44.80 44.10 44.10 0.0M
2025-09-08 44.60 45.15 44.10 44.10 0.0M
2025-09-05 44.80 45.20 43.50 45.20 0.0M
2025-09-04 46.30 46.30 44.80 44.80 0.0M
2025-09-03 46.15 46.15 45.35 45.40 0.0M
2025-09-02 44.00 46.40 43.00 46.15 0.1M
2025-09-01 44.00 44.50 43.00 43.85 0.1M
2025-08-29 46.20 46.20 44.00 44.05 0.1M
2025-08-28 46.20 46.60 46.00 46.00 0.0M
2025-08-27 46.45 47.00 45.90 46.55 0.1M
2025-08-26 47.40 47.40 45.85 45.85 0.0M
2025-08-25 47.45 48.00 46.05 47.45 0.1M
2025-08-22 47.10 47.60 45.90 47.40 0.2M
2025-08-21 45.00 46.90 45.00 46.85 0.1M
2025-08-20 44.50 45.50 44.20 45.25 0.1M
2025-08-19 44.90 44.90 44.00 44.85 0.0M
2025-08-18 44.65 45.30 43.50 44.40 0.1M
2025-08-15 45.75 45.80 45.10 45.45 0.0M
2025-08-14 42.30 46.00 42.30 46.00 0.1M
2025-08-13 43.00 43.05 42.15 42.30 0.0M
2025-08-12 44.85 44.85 41.15 43.10 0.2M
2025-08-11 44.95 44.95 43.90 44.35 0.0M
2025-08-08 45.05 45.60 43.00 44.40 0.1M
2025-08-07 46.10 46.15 44.60 44.60 0.0M
2025-08-06 46.50 46.50 46.00 46.00 0.0M
2025-08-05 47.00 48.00 46.95 47.00 0.1M
2025-08-04 45.50 46.85 45.40 46.85 0.1M
2025-08-01 45.85 46.40 45.50 45.95 0.1M
2025-07-31 46.00 46.00 44.30 46.00 0.1M
2025-07-30 46.85 46.85 45.20 46.00 0.1M
2025-07-29 46.00 46.95 45.50 46.10 0.1M
2025-07-28 45.00 46.50 45.00 46.05 0.2M
2025-07-25 41.75 46.00 41.55 45.75 0.2M
2025-07-24 42.40 42.90 41.75 42.30 0.1M
2025-07-23 41.35 41.90 41.35 41.90 0.0M
2025-07-22 42.70 42.70 41.25 41.40 0.0M
2025-07-21 40.85 42.35 40.85 42.35 0.1M
2025-07-18 39.75 42.00 38.55 42.00 0.1M
2025-07-17 39.25 40.00 38.00 39.00 0.1M
2025-07-16 38.15 39.00 38.05 39.00 0.1M
2025-07-15 38.80 38.80 37.90 38.55 0.0M
2025-07-14 37.90 38.60 37.30 38.60 0.1M
2025-07-11 38.00 38.00 36.80 38.00 0.1M
2025-07-10 36.50 37.60 36.50 37.20 0.1M
2025-07-09 33.75 37.00 33.75 37.00 0.1M
2025-07-08 34.00 34.60 33.20 33.75 0.0M
2025-07-07 34.80 34.80 33.90 34.65 0.0M
2025-07-04 34.70 34.70 34.00 34.00 0.0M
2025-07-03 34.85 34.95 34.65 34.70 0.0M
2025-07-02 34.80 34.95 34.45 34.85 0.0M
2025-07-01 34.85 35.35 34.80 34.80 0.0M
2025-06-30 34.80 34.90 33.90 34.85 0.0M
2025-06-27 35.45 35.45 34.70 34.80 0.0M
2025-06-26 34.85 35.10 34.80 34.80 0.0M
2025-06-25 35.60 35.60 34.40 34.85 0.1M
2025-06-24 35.70 35.70 34.90 34.90 0.0M
2025-06-23 35.50 36.45 35.00 35.15 0.0M
2025-06-20 35.90 35.90 35.50 35.50 0.0M
2025-06-19 36.10 36.10 35.40 36.00 0.1M
2025-06-18 36.40 36.80 36.20 36.45 0.0M
2025-06-17 37.05 37.20 36.85 36.85 0.0M
2025-06-16 37.60 37.60 37.30 37.35 0.0M
2025-06-13 38.20 38.20 36.60 37.50 0.1M
2025-06-12 37.90 37.95 37.35 37.95 0.0M
2025-06-11 37.85 37.90 36.65 37.90 0.1M
2025-06-10 37.60 38.35 37.45 37.90 0.1M
2025-06-09 37.90 38.15 37.85 38.15 0.1M
2025-06-06 37.70 37.70 36.95 37.35 0.1M
2025-06-05 36.95 37.85 36.70 37.25 0.0M
2025-06-04 36.80 36.80 36.40 36.80 0.0M
2025-06-03 36.80 37.05 36.30 36.30 0.0M
2025-06-02 37.55 37.65 36.05 36.55 0.1M
2025-05-29 37.30 37.85 37.00 37.85 0.1M
2025-05-28 38.65 38.65 37.20 37.30 0.0M
2025-05-27 39.80 39.80 37.95 38.20 0.0M
2025-05-26 38.90 39.00 38.55 38.60 0.1M
2025-05-23 39.45 39.45 38.20 38.95 0.0M
2025-05-22 39.00 39.00 38.20 38.20 0.0M
2025-05-21 39.00 39.10 38.70 38.70 0.0M
2025-05-20 38.85 39.20 38.40 38.40 0.3M
2025-05-19 39.00 39.30 38.75 39.00 0.0M
2025-05-16 39.40 39.40 38.70 38.70 0.0M
2025-05-15 38.70 39.30 38.15 38.70 0.1M
2025-05-14 37.40 38.90 37.35 38.70 0.1M
2025-05-13 37.05 37.40 36.90 36.90 0.0M
2025-05-12 37.10 37.50 36.95 36.95 0.0M
2025-05-09 37.15 37.40 36.80 37.00 0.0M
2025-05-08 37.70 37.70 37.00 37.00 0.0M
2025-05-07 37.15 37.50 36.90 37.00 0.0M
2025-05-06 36.95 37.20 36.80 37.20 0.0M
2025-05-05 38.90 38.90 36.75 36.75 0.2M
2025-05-02 37.85 39.00 37.80 38.90 0.1M
2025-04-30 38.00 38.15 37.75 37.75 0.0M
2025-04-29 38.20 38.40 37.50 37.50 0.1M
2025-04-28 38.20 38.20 37.55 37.70 0.0M
2025-04-25 37.70 38.20 36.65 37.80 0.0M
2025-04-24 38.00 38.00 36.70 36.70 0.0M
2025-04-23 37.60 37.80 36.65 37.30 0.0M
2025-04-22 38.90 38.90 36.10 36.10 0.1M
2025-04-21 38.35 39.00 38.35 39.00 0.0M
2025-04-18 39.15 39.15 38.75 39.10 0.0M
2025-04-17 39.15 39.30 38.90 39.15 0.1M
2025-04-16 38.90 39.20 38.60 39.15 0.1M
2025-04-15 38.10 38.90 37.85 38.90 0.1M
2025-04-14 38.95 38.95 36.75 37.80 0.2M
2025-04-11 36.50 38.25 36.50 38.25 0.1M
2025-04-10 37.50 38.25 36.25 38.25 0.1M
2025-04-09 35.75 35.80 31.60 34.80 0.1M
2025-04-08 33.50 35.70 33.40 35.10 0.2M
2025-04-07 37.10 37.10 37.10 37.10 0.0M
2025-04-02 40.70 41.20 40.70 41.20 0.0M
2025-04-01 40.10 41.50 40.10 40.70 0.0M
2025-03-31 42.30 42.30 39.90 40.50 0.1M
2025-03-28 43.55 43.80 42.85 42.85 0.0M
2025-03-27 44.10 44.20 43.80 43.80 0.0M
2025-03-26 43.90 43.95 43.75 43.90 0.0M
2025-03-25 43.30 43.70 41.80 43.70 0.2M
2025-03-24 44.10 44.45 43.30 43.30 0.1M
2025-03-21 44.90 45.70 44.55 44.55 0.0M
2025-03-20 44.30 45.80 44.30 44.90 0.0M
2025-03-19 43.70 44.15 43.60 44.00 0.0M
2025-03-18 44.05 44.80 43.40 43.70 0.0M
2025-03-17 45.20 45.40 43.85 44.05 0.1M
2025-03-14 45.00 45.50 44.65 45.35 0.0M
2025-03-13 45.40 45.70 45.20 45.20 0.1M
2025-03-12 45.25 45.55 45.00 45.35 0.0M
2025-03-11 45.05 45.35 44.45 45.30 0.0M
2025-03-10 46.60 47.65 45.05 45.05 0.1M
2025-03-07 47.30 47.30 46.40 46.60 0.0M
2025-03-06 46.90 46.90 46.30 46.30 0.0M
2025-03-05 46.00 46.50 45.60 46.15 0.1M
2025-03-04 46.30 46.45 45.95 45.95 0.1M
2025-03-03 47.55 47.55 46.45 46.50 0.0M
2025-02-27 47.35 47.35 46.85 46.85 0.0M
2025-02-26 47.30 47.90 47.00 47.25 0.0M
2025-02-25 46.90 47.40 46.50 47.00 0.0M
2025-02-24 47.50 47.60 47.05 47.10 0.0M
2025-02-21 47.60 48.00 47.45 47.50 0.0M
2025-02-20 48.55 49.05 47.60 47.60 0.0M
2025-02-19 49.20 49.45 48.50 48.50 0.0M
2025-02-18 49.25 49.50 49.05 49.10 0.0M
2025-02-17 49.70 50.10 49.10 49.40 0.0M
2025-02-14 49.50 49.60 49.30 49.30 0.0M
2025-02-13 50.00 50.00 49.30 49.50 0.0M
2025-02-12 49.85 50.00 49.65 49.95 0.0M
2025-02-11 50.50 50.60 49.90 50.00 0.0M
2025-02-10 50.20 50.80 49.85 50.50 0.0M
2025-02-07 50.60 50.90 50.40 50.70 0.0M
2025-02-06 50.90 50.90 50.30 50.60 0.0M
2025-02-05 51.10 51.10 50.40 50.80 0.0M
2025-02-04 51.20 51.20 50.50 51.00 0.0M
2025-02-03 49.95 51.30 49.70 51.00 0.0M
2025-01-22 49.85 49.95 49.50 49.95 0.0M
2025-01-21 49.55 49.90 49.50 49.85 0.0M
2025-01-20 49.60 50.00 49.60 49.85 0.0M
2025-01-17 49.75 50.00 49.60 49.80 0.0M
2025-01-16 49.95 50.10 49.00 50.00 0.0M
2025-01-15 50.10 50.10 49.10 49.95 0.0M
2025-01-14 48.00 49.70 47.70 49.60 0.0M
2025-01-13 46.85 48.00 46.10 48.00 0.0M
2025-01-10 47.50 47.70 46.50 46.80 0.1M
2025-01-09 47.70 48.05 47.40 47.40 0.0M
2025-01-08 48.20 48.20 47.55 47.70 0.0M
2025-01-07 48.10 48.25 47.50 48.05 0.0M
2025-01-06 48.00 48.40 47.80 48.05 0.0M
2025-01-03 47.90 48.10 47.00 47.90 0.1M
2025-01-02 46.85 48.20 46.20 47.90 0.0M