牧东

4950
🏛️ 中国台湾 →
10.15
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
2022-12-30 21.95 22.50 21.00 21.40 0.0M
2022-12-29 21.75 22.30 21.00 22.30 0.0M
2022-12-28 22.30 22.30 21.20 21.95 0.0M
2022-12-27 22.70 22.70 21.85 22.45 0.0M
2022-12-26 22.90 22.90 21.75 22.00 0.0M
2022-12-23 22.80 22.95 22.00 22.50 0.0M
2022-12-22 23.70 23.80 22.00 23.05 0.0M
2022-12-21 23.50 23.85 23.00 23.35 0.0M
2022-12-20 24.20 24.20 23.40 23.75 0.0M
2022-12-19 23.50 23.95 23.50 23.85 0.0M
2022-12-16 22.40 23.45 21.90 23.45 0.0M
2022-12-15 21.85 22.45 21.60 22.45 0.0M
2022-12-14 21.70 21.95 21.50 21.90 0.0M
2022-12-13 20.80 21.70 20.45 21.70 0.0M
2022-12-12 20.85 21.30 20.50 20.80 0.0M
2022-12-09 20.80 21.45 20.30 21.00 0.0M
2022-12-08 21.00 21.50 20.90 20.90 0.0M
2022-12-07 21.80 21.80 21.15 21.40 0.0M
2022-12-06 21.70 21.85 21.45 21.60 0.0M
2022-12-05 21.85 22.00 21.55 21.65 0.0M
2022-12-02 21.60 21.85 21.60 21.60 0.0M
2022-12-01 22.30 22.30 21.60 21.65 0.0M
2022-11-30 22.30 22.75 22.05 22.30 0.0M
2022-11-29 21.60 22.40 21.60 22.30 0.0M
2022-11-28 22.10 22.80 21.50 21.50 0.0M
2022-11-25 22.50 22.80 21.90 22.35 0.0M
2022-11-24 22.00 22.85 22.00 22.45 0.0M
2022-11-23 21.50 22.30 21.30 22.30 0.0M
2022-11-22 21.95 22.30 21.50 21.50 0.0M
2022-11-21 21.00 22.50 20.80 22.50 0.0M
2022-11-18 21.15 21.50 20.50 21.50 0.0M
2022-11-17 21.20 21.45 20.50 21.45 0.0M
2022-11-16 21.55 21.55 20.40 21.40 0.0M
2022-11-15 22.00 22.00 21.20 21.90 0.0M
2022-11-14 21.95 22.15 21.50 21.80 0.0M
2022-11-11 22.45 22.90 21.50 22.10 0.0M
2022-11-10 21.80 22.25 21.75 22.10 0.0M
2022-11-09 22.15 22.15 21.80 21.80 0.0M
2022-11-08 22.05 22.15 21.80 21.90 0.0M
2022-11-07 22.45 22.50 21.85 21.90 0.0M
2022-11-04 22.75 22.75 21.20 22.00 0.0M
2022-11-03 22.80 22.95 22.40 22.45 0.0M
2022-11-02 23.35 23.35 22.70 22.80 0.0M
2022-11-01 23.85 23.85 22.60 23.40 0.0M
2022-10-31 23.70 24.10 22.80 23.20 0.0M
2022-10-28 23.15 23.70 22.75 23.00 0.0M
2022-10-27 24.35 24.35 22.90 23.50 0.0M
2022-10-26 24.10 24.15 22.30 23.95 0.0M
2022-10-25 23.35 24.00 22.85 23.60 0.0M
2022-10-24 22.00 23.00 21.80 22.80 0.0M
2022-10-21 21.80 22.55 21.80 22.25 0.0M
2022-10-20 21.55 22.60 21.50 21.80 0.0M
2022-10-19 21.80 22.05 21.45 21.50 0.0M
2022-10-18 22.10 22.10 21.45 21.75 0.0M
2022-10-17 21.50 22.15 21.45 22.10 0.0M
2022-10-14 21.50 22.40 21.50 22.25 0.0M
2022-10-13 21.95 21.95 20.90 21.80 0.0M
2022-10-12 22.25 22.25 21.55 22.00 0.0M
2022-10-11 22.00 22.25 21.60 22.20 0.0M
2022-10-07 21.40 22.20 20.65 22.20 0.0M
2022-10-06 21.85 21.85 20.90 21.50 0.0M
2022-10-05 22.00 22.05 20.55 20.55 0.0M
2022-10-04 22.30 22.60 22.05 22.35 0.0M
2022-10-03 21.95 22.30 21.85 22.25 0.0M
2022-09-30 21.60 22.20 21.60 22.10 0.0M
2022-09-29 22.15 22.60 21.85 22.45 0.0M
2022-09-28 22.00 22.60 21.80 22.50 0.0M
2022-09-27 22.50 22.50 21.15 22.20 0.0M
2022-09-26 22.15 22.70 21.00 22.70 0.0M
2022-09-23 22.15 22.90 22.15 22.80 0.0M
2022-09-22 23.00 23.00 22.75 22.80 0.0M
2022-09-21 23.30 23.30 22.85 23.20 0.0M
2022-09-20 23.25 23.35 22.75 23.25 0.0M
2022-09-19 23.10 23.25 22.90 23.25 0.0M
2022-09-16 23.40 23.40 23.05 23.25 0.0M
2022-09-15 23.40 23.55 23.30 23.55 0.0M
2022-09-14 23.15 23.75 23.10 23.60 0.0M
2022-09-13 24.00 24.00 23.70 23.70 0.0M
2022-09-12 24.95 24.95 24.00 24.00 0.0M
2022-09-08 24.80 24.80 24.00 24.00 0.0M
2022-09-07 23.50 24.65 23.50 24.00 0.0M
2022-09-06 24.95 24.95 24.20 24.20 0.0M
2022-09-05 24.50 25.05 24.45 24.45 0.0M
2022-09-02 24.70 25.55 24.00 24.00 0.0M
2022-09-01 24.10 24.60 23.95 24.45 0.0M
2022-08-31 24.80 24.80 24.10 24.20 0.0M
2022-08-30 24.85 25.35 24.70 24.80 0.0M
2022-08-29 25.00 25.35 24.60 25.35 0.0M
2022-08-26 26.40 26.40 25.00 25.35 0.0M
2022-08-25 25.05 26.15 25.05 25.70 0.0M
2022-08-24 24.75 24.90 24.25 24.90 0.0M
2022-08-23 24.70 24.95 24.30 24.85 0.0M
2022-08-22 23.10 25.00 23.00 24.80 0.0M
2022-08-19 22.80 23.15 22.70 23.00 0.0M
2022-08-18 22.90 23.10 22.75 22.80 0.0M
2022-08-17 23.20 23.25 22.80 23.20 0.0M
2022-08-16 23.40 23.45 23.15 23.15 0.0M
2022-08-15 23.60 23.80 23.05 23.50 0.0M
2022-08-12 23.00 23.10 22.75 23.10 0.0M
2022-08-11 23.60 23.60 22.90 22.90 0.0M
2022-08-10 23.60 23.75 23.20 23.40 0.0M
2022-08-09 23.85 23.90 23.35 23.60 0.0M
2022-08-08 24.05 24.10 23.40 23.70 0.0M
2022-08-05 24.50 24.50 23.70 23.85 0.0M
2022-08-04 24.30 24.70 23.70 24.25 0.0M
2022-08-03 24.05 25.00 23.90 24.35 0.0M
2022-08-02 24.00 24.70 23.70 24.05 0.0M
2022-08-01 24.10 24.80 24.05 24.70 0.0M
2022-07-29 24.05 24.15 23.70 23.95 0.0M
2022-07-28 24.15 24.40 23.50 23.70 0.0M
2022-07-27 24.10 24.35 23.70 23.90 0.0M
2022-07-26 24.90 24.90 23.70 23.70 0.0M
2022-07-25 24.50 24.95 24.20 24.35 0.0M
2022-07-22 24.25 25.05 23.80 24.15 0.0M
2022-07-21 24.20 24.50 23.40 24.25 0.0M
2022-07-20 25.25 25.30 24.00 24.00 0.0M
2022-07-19 25.35 25.45 24.80 25.30 0.0M
2022-07-18 24.40 25.50 24.40 25.30 0.0M
2022-07-15 25.00 25.70 24.45 25.30 0.0M
2022-07-14 24.50 25.95 24.30 25.40 0.0M
2022-07-13 24.40 24.95 24.40 24.40 0.0M
2022-07-12 25.05 25.90 24.20 24.20 0.0M
2022-07-11 25.40 26.55 24.90 25.90 0.0M
2022-07-08 25.70 25.80 25.10 25.80 0.0M
2022-07-07 25.30 25.80 23.75 25.75 0.0M
2022-07-06 25.90 25.90 25.00 25.75 0.0M
2022-07-05 27.15 27.15 25.80 25.90 0.0M
2022-07-04 27.10 27.50 26.50 27.15 0.0M
2022-07-01 26.00 27.00 25.35 27.00 0.0M
2022-06-30 25.15 26.00 24.50 26.00 0.0M
2022-06-29 24.20 25.30 23.90 25.30 0.0M
2022-06-28 23.80 24.20 23.45 24.20 0.0M
2022-06-27 24.10 24.15 23.50 24.05 0.0M
2022-06-24 23.75 24.00 23.40 24.00 0.0M
2022-06-23 24.05 24.05 23.05 23.75 0.0M
2022-06-22 24.45 24.45 23.05 23.30 0.0M
2022-06-21 24.45 24.45 23.35 23.80 0.0M
2022-06-20 25.10 25.10 22.95 23.00 0.0M
2022-06-17 25.30 25.30 24.85 24.85 0.0M
2022-06-16 25.60 25.80 25.40 25.45 0.0M
2022-06-15 26.65 26.70 25.40 25.50 0.0M
2022-06-14 26.10 26.10 25.10 25.35 0.0M
2022-06-13 27.10 27.45 25.90 26.10 0.0M
2022-06-10 27.20 27.75 27.10 27.55 0.0M
2022-06-09 27.10 27.85 27.10 27.60 0.0M
2022-06-08 27.75 28.00 27.20 27.60 0.0M
2022-06-07 27.50 28.00 26.90 28.00 0.0M
2022-06-06 27.50 27.50 27.00 27.45 0.0M
2022-06-02 26.95 27.10 26.80 27.10 0.0M
2022-06-01 26.95 27.10 26.40 27.00 0.0M
2022-05-31 27.50 27.50 26.00 26.95 0.0M
2022-05-30 28.50 28.50 27.20 27.20 0.0M
2022-05-27 26.10 27.15 25.70 27.15 0.0M
2022-05-26 25.35 25.55 25.20 25.40 0.0M
2022-05-25 24.35 25.35 24.30 25.35 0.0M
2022-05-24 24.10 24.20 23.55 24.10 0.0M
2022-05-23 24.50 24.50 24.10 24.10 0.0M
2022-05-20 24.65 24.70 23.75 24.60 0.0M
2022-05-19 24.65 24.80 24.15 24.80 0.0M
2022-05-18 24.60 24.90 24.10 24.90 0.0M
2022-05-17 24.50 24.90 23.85 24.60 0.0M
2022-05-16 24.60 25.30 23.80 24.60 0.0M
2022-05-13 25.15 25.15 24.60 24.60 0.0M
2022-05-12 25.20 25.50 23.95 25.10 0.0M
2022-05-11 26.80 26.80 24.40 24.80 0.0M
2022-05-10 27.20 27.55 26.55 26.80 0.0M
2022-05-09 27.60 27.60 27.15 27.20 0.0M
2022-05-06 27.55 27.55 27.15 27.55 0.0M
2022-05-05 27.20 27.60 27.15 27.60 0.0M
2022-05-03 27.75 27.75 27.20 27.55 0.0M
2022-04-29 27.95 28.20 27.55 27.75 0.0M
2022-04-28 27.80 27.80 27.30 27.80 0.0M
2022-04-27 27.40 27.80 26.40 27.80 0.0M
2022-04-25 28.50 28.50 27.55 27.65 0.0M
2022-04-22 28.80 29.05 28.00 29.05 0.0M
2022-04-21 27.80 29.35 27.80 28.85 0.0M
2022-04-20 26.85 27.60 26.80 27.35 0.0M
2022-04-19 26.85 27.80 26.60 27.70 0.0M
2022-04-18 26.55 26.75 26.30 26.70 0.0M
2022-04-15 26.80 27.35 26.45 26.45 0.0M
2022-04-14 27.70 27.75 26.80 26.80 0.0M
2022-04-13 26.50 27.80 26.40 27.70 0.0M
2022-04-12 27.00 27.00 25.90 26.50 0.0M
2022-04-11 27.10 27.50 26.45 26.55 0.0M
2022-04-08 27.00 27.45 26.30 27.10 0.0M
2022-04-07 27.00 27.10 26.10 26.70 0.0M
2022-04-06 27.40 27.50 26.65 27.00 0.0M
2022-04-01 27.55 27.85 27.15 27.45 0.0M
2022-03-31 28.55 28.60 28.10 28.10 0.0M
2022-03-30 28.30 28.50 28.15 28.50 0.0M
2022-03-29 28.50 28.95 28.00 28.10 0.0M
2022-03-28 28.20 28.55 27.30 28.50 0.0M
2022-03-25 28.15 29.10 27.35 28.50 0.0M
2022-03-24 27.70 27.90 27.40 27.65 0.0M
2022-03-23 27.60 28.20 27.10 27.70 0.0M
2022-03-22 27.40 27.90 26.80 27.60 0.0M
2022-03-21 25.55 27.05 25.10 27.05 0.0M
2022-03-18 24.90 25.70 24.75 25.50 0.0M
2022-03-17 24.30 24.80 24.05 24.50 0.0M
2022-03-16 24.90 24.90 24.30 24.30 0.0M
2022-03-15 24.00 24.80 24.00 24.65 0.0M
2022-03-14 24.00 24.45 23.85 24.40 0.0M
2022-03-11 23.75 24.00 23.10 23.65 0.0M
2022-03-10 24.00 24.30 23.70 23.90 0.0M
2022-03-09 24.50 24.50 23.35 23.85 0.0M
2022-03-08 22.85 24.50 22.70 23.95 0.0M
2022-03-07 24.65 24.65 23.50 23.50 0.0M
2022-03-04 23.50 24.95 23.30 24.50 0.0M
2022-03-03 24.00 24.00 22.55 23.55 0.0M
2022-03-02 24.00 24.25 23.60 24.00 0.0M
2022-03-01 24.30 24.30 23.70 24.00 0.0M
2022-02-25 23.60 24.10 22.80 24.10 0.0M
2022-02-24 23.10 23.85 22.70 23.75 0.0M
2022-02-23 23.00 23.70 22.80 23.50 0.0M
2022-02-22 22.45 23.95 22.45 23.10 0.0M
2022-02-21 22.80 23.75 22.35 22.80 0.0M
2022-02-18 21.70 22.30 21.35 22.30 0.0M
2022-02-17 21.35 22.05 21.00 21.85 0.0M
2022-02-16 21.40 21.75 20.70 21.25 0.0M
2022-02-15 21.25 21.95 20.85 21.30 0.0M
2022-02-14 21.95 22.00 21.25 21.55 0.0M
2022-02-11 20.95 21.60 20.95 21.00 0.0M
2022-02-10 20.55 21.60 20.55 20.75 0.0M
2022-02-09 20.25 20.45 20.20 20.40 0.0M
2022-02-08 20.35 20.50 20.15 20.25 0.0M
2022-02-07 19.10 20.65 19.10 20.30 0.0M
2022-01-26 19.15 19.40 19.10 19.10 0.0M
2022-01-25 19.45 19.55 19.05 19.15 0.0M
2022-01-24 19.55 19.55 19.10 19.45 0.0M
2022-01-21 19.70 19.75 19.40 19.55 0.0M
2022-01-20 19.70 20.00 19.65 19.75 0.0M
2022-01-19 19.70 19.90 19.65 19.65 0.0M
2022-01-18 19.95 19.95 19.70 19.70 0.0M
2022-01-17 20.35 20.40 19.70 19.95 0.0M
2022-01-14 19.75 20.75 19.35 20.40 0.0M
2022-01-13 19.90 19.90 19.45 19.80 0.0M
2022-01-12 19.65 19.90 19.30 19.90 0.0M
2022-01-11 19.00 19.85 19.00 19.55 0.0M
2022-01-10 19.30 19.40 19.00 19.25 0.0M
2022-01-07 19.50 19.50 18.90 19.30 0.0M
2022-01-06 19.60 19.90 19.50 19.85 0.0M
2022-01-05 19.90 20.00 19.50 19.60 0.0M
2022-01-04 19.60 20.00 19.50 19.90 0.0M
2022-01-03 20.75 20.75 19.50 20.00 0.0M