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
2023-11-16 6.66 6.80 6.66 6.66 0.0M
2023-11-15 6.71 7.88 6.71 7.40 0.0M
2023-11-14 8.10 8.10 7.45 7.45 0.0M
2023-11-13 8.91 8.91 8.10 8.10 0.0M
2023-11-10 9.20 9.28 8.95 9.00 0.0M
2023-11-09 9.71 9.71 9.10 9.16 0.0M
2023-11-08 9.90 9.90 9.60 9.90 0.0M
2023-11-07 9.95 10.25 9.90 10.00 0.0M
2023-11-06 10.30 10.85 9.91 10.05 0.0M
2023-11-03 10.40 11.00 9.90 9.90 0.0M
2023-11-02 10.05 10.10 10.00 10.00 0.0M
2023-11-01 10.00 10.10 9.85 10.05 0.0M
2023-10-31 10.55 10.55 9.99 9.99 0.0M
2023-10-30 10.10 10.10 9.81 9.81 0.0M
2023-10-27 10.30 10.30 10.00 10.10 0.0M
2023-10-26 9.77 10.60 9.48 10.05 0.0M
2023-10-25 9.20 9.76 9.20 9.76 0.0M
2023-10-24 8.56 8.97 8.56 8.88 0.0M
2023-10-23 8.83 8.83 8.52 8.56 0.0M
2023-10-20 8.71 8.95 8.70 8.80 0.0M
2023-10-19 8.60 8.60 8.54 8.56 0.0M
2023-10-18 8.90 8.92 8.74 8.76 0.0M
2023-10-17 8.56 9.05 8.47 8.92 0.0M
2023-10-16 9.37 9.37 8.48 9.04 0.0M
2023-10-13 8.58 9.42 8.58 9.42 0.0M
2023-10-12 8.76 8.76 8.36 8.57 0.0M
2023-10-11 9.15 9.15 8.37 8.50 0.0M
2023-10-06 9.70 9.70 9.00 9.29 0.0M
2023-10-05 10.00 10.10 9.05 9.96 0.0M
2023-10-04 10.40 10.40 10.00 10.05 0.0M
2023-10-03 10.45 10.50 10.20 10.45 0.0M
2023-10-02 11.25 11.25 10.60 10.70 0.0M
2023-09-28 11.15 11.40 10.80 10.90 0.0M
2023-09-27 11.25 11.25 11.20 11.20 0.0M
2023-09-26 11.70 11.70 11.05 11.50 0.0M
2023-09-25 11.95 11.95 11.50 11.95 0.0M
2023-09-22 12.00 12.00 11.65 11.95 0.0M
2023-09-21 12.15 12.35 12.00 12.00 0.0M
2023-09-20 12.10 12.40 12.10 12.40 0.0M
2023-09-19 11.95 12.40 11.75 12.35 0.0M
2023-09-18 12.35 12.75 11.70 12.00 0.0M
2023-09-15 11.85 12.30 11.70 12.00 0.0M
2023-09-14 10.85 11.85 10.80 11.85 0.0M
2023-09-13 11.75 11.90 10.80 10.80 0.0M
2023-09-12 10.85 11.85 10.85 11.85 0.0M
2023-09-11 11.75 11.75 10.70 10.80 0.0M
2023-09-08 11.85 11.85 11.30 11.80 0.0M
2023-09-07 11.90 11.90 11.55 11.85 0.0M
2023-09-06 11.90 12.00 11.35 11.90 0.0M
2023-09-05 11.95 11.95 11.80 11.90 0.0M
2023-09-04 11.95 12.00 11.90 12.00 0.0M
2023-09-01 12.60 13.20 11.95 12.00 0.0M
2023-08-31 12.00 12.20 12.00 12.20 0.0M
2023-08-30 12.10 12.10 12.00 12.05 0.0M
2023-08-29 12.15 12.55 11.90 12.10 0.0M
2023-08-28 12.50 12.50 11.75 12.10 0.0M
2023-08-25 12.10 12.10 11.50 11.50 0.0M
2023-08-24 12.45 12.50 12.10 12.15 0.0M
2023-08-23 12.05 13.05 12.05 12.45 0.0M
2023-08-22 10.95 12.00 10.95 11.95 0.0M
2023-08-21 11.10 11.25 10.45 11.25 0.0M
2023-08-18 11.05 11.30 10.80 10.85 0.0M
2023-08-17 12.20 12.20 12.00 12.00 0.0M
2023-08-16 13.30 14.00 13.30 13.30 0.0M
2023-08-15 14.50 14.75 13.40 14.75 0.0M
2023-08-14 13.45 13.45 13.45 13.45 0.0M
2023-08-11 12.25 12.25 12.25 12.25 0.0M
2023-08-10 10.60 11.15 10.40 11.15 0.0M
2023-08-09 10.90 10.90 10.00 10.15 0.0M
2023-08-08 11.25 11.25 10.80 10.90 0.0M
2023-08-07 11.60 11.75 11.00 11.25 0.0M
2023-08-04 12.45 12.45 11.60 11.80 0.0M
2023-08-02 12.30 12.50 12.20 12.50 0.0M
2023-08-01 12.60 12.65 12.50 12.50 0.0M
2023-07-31 12.90 12.90 12.80 12.80 0.0M
2023-07-28 13.00 13.10 12.70 13.00 0.0M
2023-07-27 13.00 13.15 12.80 13.15 0.0M
2023-07-26 13.00 13.10 12.85 12.90 0.0M
2023-07-25 12.50 13.20 12.50 13.00 0.0M
2023-07-24 13.00 13.00 12.50 12.65 0.0M
2023-07-21 13.60 13.60 12.85 13.20 0.0M
2023-07-20 13.15 13.85 13.05 13.70 0.0M
2023-07-19 13.70 13.75 12.80 12.90 0.0M
2023-07-18 14.30 14.30 13.60 13.70 0.0M
2023-07-17 14.65 14.65 14.25 14.25 0.0M
2023-07-14 15.25 15.25 14.20 14.65 0.0M
2023-07-13 14.45 14.45 13.60 13.90 0.0M
2023-07-12 15.10 15.20 14.45 14.45 0.0M
2023-07-11 15.15 15.30 15.00 15.10 0.0M
2023-07-10 15.65 15.65 15.00 15.25 0.0M
2023-07-07 15.80 15.85 15.50 15.55 0.0M
2023-07-06 15.80 15.90 15.75 15.85 0.0M
2023-07-05 16.20 16.20 15.85 15.90 0.0M
2023-07-04 16.00 16.25 15.85 16.25 0.0M
2023-07-03 16.15 16.25 15.95 16.15 0.0M
2023-06-30 16.50 16.50 16.30 16.35 0.0M
2023-06-29 16.20 16.50 16.20 16.50 0.0M
2023-06-28 16.30 16.30 16.15 16.15 0.0M
2023-06-27 16.20 16.30 16.05 16.25 0.0M
2023-06-26 16.60 16.60 16.20 16.25 0.0M
2023-06-21 16.75 16.80 16.60 16.60 0.0M
2023-06-20 16.75 16.90 16.40 16.75 0.0M
2023-06-19 15.55 16.85 15.55 16.75 0.0M
2023-06-16 16.95 16.95 15.95 15.95 0.0M
2023-06-15 18.65 18.95 17.20 17.70 0.0M
2023-06-14 19.30 19.55 18.80 19.10 0.0M
2023-06-13 19.30 19.60 19.00 19.30 0.0M
2023-06-12 19.05 19.55 18.90 19.30 0.0M
2023-06-09 20.15 20.15 18.50 19.40 0.0M
2023-06-08 19.60 20.25 18.80 19.65 0.0M
2023-06-07 19.10 20.10 19.10 20.00 0.0M
2023-06-06 20.50 20.95 19.00 19.00 0.0M
2023-06-05 21.30 21.30 20.25 20.30 0.0M
2023-06-02 21.20 21.20 20.75 20.85 0.0M
2023-06-01 21.15 21.25 20.80 21.00 0.0M
2023-05-31 20.75 21.10 20.60 21.00 0.0M
2023-05-30 20.70 20.85 20.40 20.75 0.0M
2023-05-29 21.10 21.25 20.25 20.75 0.0M
2023-05-26 21.35 21.35 20.40 20.80 0.0M
2023-05-25 20.50 21.00 20.25 20.90 0.0M
2023-05-24 20.30 20.65 20.25 20.45 0.0M
2023-05-23 20.00 20.30 20.00 20.20 0.0M
2023-05-22 19.85 20.25 19.75 20.00 0.0M
2023-05-19 19.65 20.10 19.65 19.75 0.0M
2023-05-18 19.75 19.95 19.35 19.65 0.0M
2023-05-17 19.85 19.90 19.50 19.75 0.0M
2023-05-16 19.55 19.80 19.25 19.75 0.0M
2023-05-15 19.70 19.95 19.15 19.65 0.0M
2023-05-12 18.90 20.00 18.70 19.85 0.0M
2023-05-11 19.50 20.00 19.45 19.80 0.0M
2023-05-10 19.75 19.85 19.45 19.80 0.0M
2023-05-09 19.60 19.75 19.25 19.75 0.0M
2023-05-08 19.75 19.90 19.25 19.60 0.0M
2023-05-05 19.60 19.95 19.45 19.65 0.0M
2023-05-04 19.70 19.95 19.40 19.75 0.0M
2023-05-03 19.40 20.00 19.30 19.90 0.0M
2023-05-02 19.20 19.65 19.15 19.35 0.0M
2023-04-28 19.60 19.90 19.00 19.20 0.0M
2023-04-27 18.25 19.90 17.90 19.90 0.0M
2023-04-26 18.30 18.50 17.70 18.25 0.0M
2023-04-25 18.60 18.60 18.05 18.05 0.0M
2023-04-24 17.90 18.50 17.90 18.40 0.0M
2023-04-21 18.15 18.40 17.75 17.90 0.0M
2023-04-20 18.15 18.25 17.95 18.20 0.0M
2023-04-19 18.00 18.25 17.70 18.20 0.0M
2023-04-18 17.95 18.10 17.70 17.90 0.0M
2023-04-17 17.95 18.00 17.35 18.00 0.0M
2023-04-14 17.60 17.80 17.40 17.80 0.0M
2023-04-13 17.55 17.70 17.20 17.45 0.0M
2023-04-12 17.40 17.70 17.15 17.60 0.0M
2023-04-11 17.55 17.55 17.15 17.20 0.0M
2023-04-10 17.00 17.50 17.00 17.50 0.0M
2023-04-07 17.50 17.75 17.00 17.00 0.0M
2023-04-06 18.35 18.35 16.95 17.50 0.0M
2023-03-31 17.25 18.55 17.20 18.40 0.0M
2023-03-30 16.40 17.20 16.15 17.15 0.0M
2023-03-29 15.60 16.60 15.05 16.40 0.0M
2023-03-28 15.55 15.85 15.30 15.55 0.0M
2023-03-27 17.35 17.35 15.30 15.60 0.0M
2023-03-24 18.10 18.10 16.95 17.00 0.0M
2023-03-23 19.25 19.25 17.95 18.00 0.0M
2023-03-22 20.35 20.35 18.80 19.60 0.0M
2023-03-21 20.85 20.85 20.30 20.45 0.0M
2023-03-20 20.15 20.70 20.15 20.50 0.0M
2023-03-17 20.55 20.65 20.30 20.40 0.0M
2023-03-16 20.55 20.80 20.35 20.35 0.0M
2023-03-15 20.40 20.75 20.40 20.40 0.0M
2023-03-14 20.50 20.70 20.35 20.50 0.0M
2023-03-13 20.00 20.60 20.00 20.55 0.0M
2023-03-10 20.50 20.50 20.00 20.40 0.0M
2023-03-09 20.80 20.90 20.15 20.50 0.0M
2023-03-08 20.75 20.75 20.40 20.55 0.0M
2023-03-07 20.85 20.90 20.75 20.80 0.0M
2023-03-06 21.00 21.15 20.90 20.90 0.0M
2023-03-03 20.95 21.00 20.80 20.85 0.0M
2023-03-02 20.85 21.10 20.75 21.00 0.0M
2023-03-01 21.25 21.30 20.80 21.00 0.0M
2023-02-24 21.00 21.45 20.90 21.30 0.0M
2023-02-23 21.20 21.20 20.75 21.00 0.0M
2023-02-22 21.00 21.35 21.00 21.30 0.0M
2023-02-21 21.30 21.45 21.10 21.30 0.0M
2023-02-20 21.30 21.60 21.30 21.40 0.0M
2023-02-17 20.90 21.45 20.90 21.25 0.0M
2023-02-16 21.50 21.50 21.00 21.30 0.0M
2023-02-15 21.50 21.50 21.00 21.25 0.0M
2023-02-14 21.25 21.30 21.00 21.15 0.0M
2023-02-13 21.30 21.45 21.05 21.30 0.0M
2023-02-10 21.05 21.40 20.80 21.30 0.0M
2023-02-09 21.30 21.30 21.00 21.05 0.0M
2023-02-08 20.50 21.00 20.30 21.00 0.0M
2023-02-07 20.35 20.50 20.30 20.50 0.0M
2023-02-06 20.10 20.40 20.05 20.30 0.0M
2023-02-03 20.15 20.45 20.05 20.40 0.0M
2023-02-02 20.35 20.50 20.20 20.40 0.0M
2023-02-01 20.75 21.05 20.10 20.40 0.0M
2023-01-31 21.80 21.80 20.95 21.00 0.0M
2023-01-30 21.90 21.90 20.95 21.10 0.0M
2023-01-17 21.60 21.75 20.50 20.50 0.0M
2023-01-16 23.00 23.00 21.85 21.85 0.0M
2023-01-13 23.00 23.05 22.55 22.95 0.0M
2023-01-12 23.45 23.45 23.00 23.00 0.0M
2023-01-11 23.20 23.50 22.75 23.40 0.0M
2023-01-10 23.50 23.50 22.40 23.20 0.0M
2023-01-09 22.40 22.40 22.00 22.30 0.0M
2023-01-06 22.00 22.00 21.70 21.95 0.0M
2023-01-05 21.50 21.70 20.80 21.70 0.0M
2023-01-04 21.20 21.20 20.45 20.45 0.0M
2023-01-03 21.75 21.75 20.40 21.00 0.0M