铭异

3060
🏛️ 中国台湾 →
24.50
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
2023-12-29 22.15 22.15 21.60 21.80 0.5M
2023-12-28 21.75 22.15 21.60 21.90 0.7M
2023-12-27 21.30 21.95 21.30 21.75 1.0M
2023-12-26 21.30 21.30 21.00 21.30 0.4M
2023-12-25 21.15 21.50 21.00 21.15 0.7M
2023-12-22 21.10 21.10 20.75 21.05 0.3M
2023-12-21 20.90 21.05 20.65 21.00 0.4M
2023-12-20 21.00 21.10 20.80 20.90 0.4M
2023-12-19 20.45 21.20 20.10 21.00 0.9M
2023-12-18 20.60 20.70 20.00 20.35 0.9M
2023-12-15 20.95 21.00 20.40 20.50 0.8M
2023-12-14 21.35 21.40 20.80 20.90 0.7M
2023-12-13 21.00 21.35 21.00 21.20 0.5M
2023-12-12 21.40 21.40 20.80 20.90 0.8M
2023-12-11 21.20 21.25 20.85 21.15 0.7M
2023-12-08 21.30 21.30 20.85 21.15 0.6M
2023-12-07 21.30 21.70 20.80 20.85 1.1M
2023-12-06 21.50 21.65 21.10 21.20 0.8M
2023-12-05 22.30 22.30 21.20 21.30 1.6M
2023-12-04 23.15 23.15 22.20 22.20 1.4M
2023-12-01 22.15 22.90 21.95 22.75 2.4M
2023-11-30 21.70 22.10 21.40 21.95 1.4M
2023-11-29 22.00 22.00 21.50 21.55 0.8M
2023-11-28 21.80 22.40 21.55 21.70 1.1M
2023-11-27 21.90 21.95 21.15 21.40 1.3M
2023-11-24 21.50 23.25 21.20 21.50 5.0M
2023-11-23 21.15 21.60 20.65 21.45 2.7M
2023-11-22 20.40 21.50 20.25 20.85 3.7M
2023-11-21 20.20 20.70 20.05 20.20 1.5M
2023-11-20 19.60 20.10 19.60 20.05 1.0M
2023-11-17 19.35 19.55 19.25 19.50 0.3M
2023-11-16 19.55 20.10 19.30 19.35 0.9M
2023-11-15 19.50 19.60 19.30 19.35 0.4M
2023-11-14 19.20 19.55 19.20 19.25 0.6M
2023-11-13 19.45 19.45 19.00 19.20 0.7M
2023-11-10 19.65 19.70 19.15 19.30 0.7M
2023-11-09 20.10 20.10 19.80 19.80 0.6M
2023-11-08 20.90 20.90 20.00 20.05 2.3M
2023-11-07 19.85 20.55 19.85 20.55 1.8M
2023-11-06 19.85 20.10 19.70 19.80 0.4M
2023-11-03 20.10 20.10 19.70 19.70 0.4M
2023-11-02 19.95 20.40 19.80 19.90 0.5M
2023-11-01 19.80 19.90 19.65 19.70 0.3M
2023-10-31 20.15 20.50 19.50 19.50 0.7M
2023-10-30 19.75 20.50 19.60 20.05 0.8M
2023-10-27 19.95 20.70 19.75 19.75 1.2M
2023-10-26 19.45 20.00 19.45 19.75 0.2M
2023-10-25 19.90 20.10 19.70 19.80 0.7M
2023-10-24 19.30 20.00 19.15 19.90 0.5M
2023-10-23 18.85 19.30 18.85 19.05 0.1M
2023-10-20 19.15 19.15 18.65 18.85 0.3M
2023-10-19 19.40 19.50 19.10 19.15 0.2M
2023-10-18 20.00 20.20 19.00 19.20 0.7M
2023-10-17 20.25 20.30 19.85 19.95 0.5M
2023-10-16 20.25 20.25 19.55 19.95 0.4M
2023-10-13 20.05 20.95 20.05 20.20 1.5M
2023-10-12 19.20 20.80 19.15 20.05 2.9M
2023-10-11 20.10 20.10 18.95 18.95 0.4M
2023-10-06 19.15 20.10 19.15 19.40 1.0M
2023-10-05 18.90 19.30 18.90 19.05 0.2M
2023-10-04 19.05 19.05 18.65 18.80 0.4M
2023-10-03 19.20 19.65 19.05 19.30 0.4M
2023-10-02 19.40 19.40 18.90 19.15 0.2M
2023-09-28 18.65 19.15 18.55 19.15 0.3M
2023-09-27 18.35 18.55 18.30 18.45 0.1M
2023-09-26 18.85 18.85 18.35 18.50 0.1M
2023-09-25 18.80 19.00 18.75 18.80 0.1M
2023-09-22 18.30 18.80 18.30 18.80 0.3M
2023-09-21 19.30 19.30 18.45 18.60 0.6M
2023-09-20 19.65 19.65 19.05 19.05 0.5M
2023-09-19 20.30 20.35 19.55 19.55 0.4M
2023-09-18 19.50 19.85 19.50 19.80 0.2M
2023-09-15 20.10 20.10 19.70 19.75 0.2M
2023-09-14 19.55 20.05 19.50 19.90 0.5M
2023-09-13 19.25 19.65 19.25 19.45 0.2M
2023-09-12 19.50 19.70 19.25 19.25 0.3M
2023-09-11 20.05 20.05 19.35 19.55 0.5M
2023-09-08 19.60 20.90 19.60 19.95 0.5M
2023-09-07 20.15 20.35 19.60 19.80 0.6M
2023-09-06 20.80 20.85 20.05 20.10 0.5M
2023-09-05 20.70 20.80 20.30 20.70 0.4M
2023-09-04 20.60 20.60 20.10 20.40 0.6M
2023-09-01 20.80 21.70 20.50 20.60 2.2M
2023-08-31 20.00 21.30 20.00 20.30 2.1M
2023-08-30 19.50 19.90 19.50 19.60 0.4M
2023-08-29 19.30 19.45 19.10 19.35 0.2M
2023-08-28 19.45 19.90 19.05 19.15 0.4M
2023-08-25 19.45 20.60 19.45 19.75 1.1M
2023-08-24 19.00 19.75 19.00 19.65 0.7M
2023-08-23 18.80 19.20 18.60 19.00 0.3M
2023-08-22 19.00 19.05 18.20 18.75 0.2M
2023-08-21 19.15 19.15 18.85 19.00 0.2M
2023-08-18 18.90 19.55 18.90 19.15 0.5M
2023-08-17 18.55 19.00 18.25 18.90 0.2M
2023-08-16 18.70 18.70 18.20 18.60 0.2M
2023-08-15 18.05 18.70 18.05 18.70 0.4M
2023-08-14 18.60 18.65 17.75 17.95 0.5M
2023-08-11 18.60 18.80 18.45 18.55 0.3M
2023-08-10 19.15 19.15 18.45 18.50 0.7M
2023-08-09 19.40 19.55 19.20 19.25 0.5M
2023-08-08 20.20 20.30 19.30 19.30 0.7M
2023-08-07 19.40 19.90 19.05 19.75 0.5M
2023-08-04 19.15 19.60 18.90 19.45 0.4M
2023-08-02 20.00 20.05 18.90 19.20 0.7M
2023-08-01 20.35 20.70 20.05 20.15 0.6M
2023-07-31 20.40 20.65 20.10 20.25 0.8M
2023-07-28 20.75 20.90 19.85 20.15 1.1M
2023-07-27 20.30 20.80 20.30 20.70 0.8M
2023-07-26 21.50 21.50 20.30 20.30 0.9M
2023-07-25 20.70 21.30 20.55 20.85 1.2M
2023-07-24 21.30 21.30 20.00 20.35 1.3M
2023-07-21 20.90 21.25 20.50 20.90 1.2M
2023-07-20 21.55 22.00 21.00 21.15 1.8M
2023-07-19 22.60 22.65 20.65 21.30 2.9M
2023-07-18 21.75 23.50 21.70 22.10 5.6M
2023-07-17 22.45 22.50 21.10 21.50 2.8M
2023-07-14 23.95 24.00 22.00 22.35 10.0M
2023-07-13 20.60 21.85 20.25 21.85 2.3M
2023-07-12 20.20 20.60 19.55 19.90 1.7M
2023-07-11 21.10 21.30 19.80 20.20 2.6M
2023-07-10 20.80 21.80 20.45 21.45 5.1M
2023-07-07 19.65 21.20 19.20 20.40 10.1M
2023-07-06 17.90 19.55 17.90 19.55 3.9M
2023-07-05 17.75 18.00 17.75 17.80 0.3M
2023-07-04 17.85 17.90 17.70 17.75 0.2M
2023-07-03 17.80 18.00 17.75 17.85 0.2M
2023-06-30 17.90 18.20 17.80 17.80 0.3M
2023-06-29 17.70 17.90 17.65 17.85 0.2M
2023-06-28 17.70 17.85 17.55 17.65 0.2M
2023-06-27 17.70 18.00 17.70 17.70 0.4M
2023-06-26 17.55 17.85 17.25 17.65 0.6M
2023-06-21 17.45 17.55 17.40 17.45 0.2M
2023-06-20 17.70 17.70 17.40 17.45 0.3M
2023-06-19 17.90 17.90 17.50 17.60 0.6M
2023-06-16 17.40 18.40 17.25 17.90 1.4M
2023-06-15 17.40 17.45 17.35 17.40 0.2M
2023-06-14 17.40 17.50 17.30 17.40 0.2M
2023-06-13 17.60 17.60 17.30 17.30 0.1M
2023-06-12 17.65 17.65 17.30 17.35 0.3M
2023-06-09 17.30 17.65 17.25 17.55 0.6M
2023-06-08 17.50 17.65 17.35 17.35 0.2M
2023-06-07 17.50 17.60 17.45 17.60 0.2M
2023-06-06 17.50 17.60 17.35 17.50 0.2M
2023-06-05 17.45 17.60 17.40 17.50 0.3M
2023-06-02 17.40 17.55 17.30 17.45 0.3M
2023-06-01 17.15 17.35 17.10 17.35 0.2M
2023-05-31 17.05 17.20 17.00 17.10 0.1M
2023-05-30 17.00 17.10 17.00 17.00 0.2M
2023-05-29 17.20 17.20 17.05 17.05 0.2M
2023-05-26 17.15 17.15 16.90 16.95 0.2M
2023-05-25 17.10 17.10 16.95 17.00 0.2M
2023-05-24 17.05 17.15 17.00 17.05 0.3M
2023-05-23 17.00 17.15 17.00 17.05 0.1M
2023-05-22 16.95 17.10 16.85 17.00 0.2M
2023-05-19 17.00 17.00 16.85 16.90 0.1M
2023-05-18 17.00 17.10 16.85 16.95 0.2M
2023-05-17 16.65 17.15 16.65 17.10 0.2M
2023-05-16 16.50 16.85 16.45 16.60 0.3M
2023-05-15 16.95 16.95 16.40 16.50 0.4M
2023-05-12 17.00 17.00 16.70 16.95 0.3M
2023-05-11 17.40 17.40 16.85 16.95 0.5M
2023-05-10 17.30 17.45 17.15 17.35 0.3M
2023-05-09 17.70 17.70 17.25 17.30 0.4M
2023-05-08 18.00 18.00 17.60 17.65 0.5M
2023-05-05 18.10 18.15 17.75 17.80 1.0M
2023-05-04 18.10 18.65 17.90 18.35 1.1M
2023-05-03 17.60 19.25 17.60 18.10 5.5M
2023-05-02 17.35 17.50 17.30 17.50 0.1M
2023-04-28 17.50 17.50 17.25 17.35 0.1M
2023-04-27 17.35 17.45 17.15 17.35 0.1M
2023-04-26 17.20 17.40 17.15 17.40 0.1M
2023-04-25 17.80 17.80 17.20 17.20 0.3M
2023-04-24 17.45 18.00 17.35 17.75 0.3M
2023-04-21 18.05 18.05 17.45 17.45 0.2M
2023-04-20 18.10 18.20 17.85 17.85 0.4M
2023-04-19 18.30 18.35 18.10 18.20 0.3M
2023-04-18 18.15 18.40 18.00 18.30 0.6M
2023-04-17 17.70 18.60 17.60 18.10 1.1M
2023-04-14 17.50 17.50 17.35 17.45 0.3M
2023-04-13 17.60 17.60 17.35 17.45 0.2M
2023-04-12 17.50 17.60 17.35 17.60 0.3M
2023-04-11 17.55 17.75 17.50 17.50 0.2M
2023-04-10 17.60 17.65 17.40 17.50 0.1M
2023-04-07 17.40 17.45 17.25 17.40 0.1M
2023-04-06 17.45 17.50 17.25 17.40 0.1M
2023-03-31 17.45 17.55 17.45 17.50 0.1M
2023-03-30 17.50 17.50 17.25 17.40 0.1M
2023-03-29 17.45 17.45 17.00 17.25 0.2M
2023-03-28 17.60 17.60 17.35 17.40 0.2M
2023-03-27 17.80 17.85 17.60 17.60 0.2M
2023-03-24 18.00 18.00 17.80 17.80 0.2M
2023-03-23 17.45 18.00 17.45 17.85 0.3M
2023-03-22 17.55 17.75 17.50 17.65 0.1M
2023-03-21 17.35 17.55 17.35 17.40 0.1M
2023-03-20 17.25 17.45 17.25 17.40 0.0M
2023-03-17 17.25 17.35 17.20 17.30 0.1M
2023-03-16 17.30 17.40 17.00 17.10 0.2M
2023-03-15 17.50 17.70 17.40 17.40 0.1M
2023-03-14 17.55 17.60 17.40 17.50 0.2M
2023-03-13 17.70 17.70 17.40 17.55 0.2M
2023-03-10 18.15 18.15 17.80 17.85 0.3M
2023-03-09 18.40 18.45 18.15 18.25 0.2M
2023-03-08 18.35 18.45 18.10 18.30 0.2M
2023-03-07 18.35 18.60 18.35 18.40 0.2M
2023-03-06 18.05 18.40 18.05 18.35 0.3M
2023-03-03 17.90 18.00 17.80 18.00 0.1M
2023-03-02 17.95 17.95 17.65 17.70 0.2M
2023-03-01 17.80 18.05 17.70 17.85 0.2M
2023-02-24 17.95 17.95 17.65 17.80 0.2M
2023-02-23 17.75 17.85 17.75 17.75 0.2M
2023-02-22 17.70 17.80 17.60 17.70 0.2M
2023-02-21 17.75 17.90 17.70 17.80 0.2M
2023-02-20 17.55 17.75 17.55 17.65 0.3M
2023-02-17 17.45 17.60 17.45 17.55 0.2M
2023-02-16 17.60 17.60 17.45 17.50 0.1M
2023-02-15 17.50 17.65 17.35 17.35 0.2M
2023-02-14 17.45 17.50 17.40 17.45 0.2M
2023-02-13 17.45 17.60 17.30 17.45 0.2M
2023-02-10 17.30 17.90 17.15 17.45 0.6M
2023-02-09 17.10 17.30 17.10 17.30 0.1M
2023-02-08 17.35 17.35 17.20 17.25 0.1M
2023-02-07 17.20 17.30 17.05 17.25 0.1M
2023-02-06 17.25 17.30 17.10 17.20 0.1M
2023-02-03 17.20 17.40 17.10 17.20 0.2M
2023-02-02 17.00 17.25 17.00 17.20 0.2M
2023-02-01 16.70 17.00 16.60 17.00 0.3M
2023-01-31 16.35 16.80 16.35 16.70 0.1M
2023-01-30 16.60 16.70 16.45 16.60 0.2M
2023-01-17 16.40 16.60 16.30 16.45 0.1M
2023-01-16 16.40 16.50 16.30 16.40 0.1M
2023-01-13 16.45 16.50 16.35 16.40 0.1M
2023-01-12 16.55 16.55 16.45 16.45 0.1M
2023-01-11 16.35 16.50 16.30 16.40 0.2M
2023-01-10 16.50 16.50 16.40 16.50 0.1M
2023-01-09 16.50 16.55 16.45 16.45 0.1M
2023-01-06 16.35 16.65 16.30 16.50 0.1M
2023-01-05 16.40 16.40 16.20 16.25 0.1M
2023-01-04 16.10 16.30 16.10 16.20 0.1M
2023-01-03 16.10 16.10 15.95 16.10 0.2M