世纪民生

5314
🏛️ 中国台湾 →
144.00
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
2025-09-26 141.50 144.50 131.50 144.00 57.7M
2025-09-25 127.00 139.00 123.50 138.50 39.1M
2025-09-24 143.00 144.00 126.00 128.00 39.4M
2025-09-23 132.50 140.00 132.50 140.00 9.2M
2025-09-22 118.00 127.50 118.00 127.50 8.5M
2025-09-19 117.00 117.00 114.50 116.00 3.1M
2025-09-18 114.50 116.50 112.50 116.50 3.5M
2025-09-17 119.00 119.00 112.50 112.50 5.3M
2025-09-16 122.00 122.00 117.00 118.00 4.4M
2025-09-15 118.50 122.50 117.00 119.00 7.8M
2025-09-12 112.00 118.50 110.00 116.50 8.0M
2025-09-11 114.00 114.00 109.50 109.50 6.2M
2025-09-10 110.50 114.00 108.00 112.50 8.5M
2025-09-09 118.00 123.50 112.00 113.00 72.8M
2025-09-08 111.50 117.50 104.00 117.50 66.1M
2025-09-05 101.50 107.00 100.00 107.00 59.8M
2025-09-04 96.70 97.60 91.60 97.60 33.1M
2025-09-03 80.80 88.80 80.40 88.80 29.8M
2025-09-02 79.30 82.60 78.70 80.80 20.0M
2025-09-01 79.60 80.30 76.40 78.30 11.0M
2025-08-29 80.00 80.50 78.30 78.30 8.2M
2025-08-28 81.20 81.60 79.00 79.00 7.9M
2025-08-27 83.30 83.80 81.00 81.00 13.9M
2025-08-26 83.80 84.70 81.70 82.90 20.1M
2025-08-25 80.30 83.70 79.50 82.40 21.6M
2025-08-22 82.10 82.80 78.50 78.50 12.4M
2025-08-21 81.70 84.60 80.60 81.40 27.9M
2025-08-20 78.00 82.80 75.60 80.80 29.4M
2025-08-19 79.80 80.10 72.30 77.80 23.4M
2025-08-18 83.10 83.10 79.10 79.10 15.2M
2025-08-15 81.70 84.20 79.40 82.30 16.4M
2025-08-14 83.70 84.50 80.20 80.80 14.3M
2025-08-13 85.90 88.30 82.10 82.70 35.3M
2025-08-11 78.10 82.10 77.50 80.40 17.1M
2025-08-08 80.50 81.50 77.10 77.30 16.0M
2025-08-07 82.20 83.30 80.00 80.40 14.7M
2025-08-06 81.30 84.20 81.20 81.40 21.1M
2025-08-05 84.30 84.60 80.50 80.90 23.0M
2025-08-04 82.70 86.80 81.50 83.40 41.2M
2025-08-01 76.20 84.90 75.00 82.70 54.9M
2025-07-31 76.00 78.00 74.20 77.70 10.5M
2025-07-30 73.80 78.00 73.10 76.90 13.7M
2025-07-29 73.30 73.30 69.00 72.10 6.9M
2025-07-28 75.50 75.50 73.40 73.40 3.6M
2025-07-25 77.00 77.00 74.60 75.00 4.7M
2025-07-24 75.40 76.70 73.70 76.70 5.8M
2025-07-23 76.50 76.50 73.10 74.00 4.9M
2025-07-22 75.40 78.00 72.70 74.00 10.6M
2025-07-21 68.70 74.50 68.70 74.50 10.2M
2025-07-18 71.10 71.30 68.50 69.00 6.2M
2025-07-17 69.50 70.00 68.90 69.40 6.6M
2025-07-16 68.30 70.00 66.00 68.10 8.8M
2025-07-15 71.10 72.30 66.90 68.70 78.4M
2025-07-14 65.00 70.70 64.00 70.70 79.9M
2025-07-11 59.30 64.30 59.10 64.30 37.5M
2025-07-10 58.20 60.50 57.40 58.50 30.3M
2025-07-09 52.40 58.30 51.60 58.20 26.6M
2025-07-08 50.00 54.20 49.65 53.10 36.9M
2025-07-07 45.40 49.50 45.25 49.50 11.5M
2025-07-04 48.20 48.60 45.00 45.00 4.8M
2025-07-03 48.60 48.60 47.90 47.95 1.8M
2025-07-02 48.80 48.80 47.90 48.00 1.6M
2025-07-01 48.90 50.60 48.30 48.30 2.5M
2025-06-30 49.50 49.95 48.35 49.00 2.5M
2025-06-27 48.35 51.40 48.35 49.35 5.5M
2025-06-26 48.00 48.70 47.90 47.90 1.7M
2025-06-25 48.60 49.30 48.00 48.00 2.5M
2025-06-24 49.35 49.65 48.40 48.50 2.4M
2025-06-23 48.00 49.05 47.80 48.50 2.5M
2025-06-20 51.50 51.90 49.55 49.70 2.7M
2025-06-19 53.10 53.40 51.50 51.50 3.6M
2025-06-18 49.45 53.00 49.15 52.80 4.7M
2025-06-17 50.20 51.70 49.25 49.45 3.0M
2025-06-16 49.80 50.60 49.35 49.70 3.1M
2025-06-13 52.80 52.80 51.00 51.00 2.7M
2025-06-12 53.90 54.30 52.50 52.50 3.3M
2025-06-11 54.00 55.20 53.00 54.10 4.6M
2025-06-10 52.60 54.20 52.50 53.40 2.9M
2025-06-09 54.60 55.00 51.70 52.30 3.6M
2025-06-06 52.80 55.60 52.80 54.10 5.7M
2025-06-05 54.30 54.90 52.30 52.80 3.7M
2025-06-04 55.60 56.50 54.60 54.60 3.0M
2025-06-03 55.00 56.50 54.50 54.90 3.9M
2025-06-02 55.10 56.10 53.80 54.00 3.8M
2025-05-29 58.70 58.80 56.20 56.50 4.8M
2025-05-28 58.60 60.50 57.90 58.20 7.5M
2025-05-27 60.20 61.20 57.50 57.80 6.7M
2025-05-26 62.20 62.20 60.00 60.00 5.3M
2025-05-23 65.30 65.30 61.70 62.50 15.0M
2025-05-22 62.30 66.70 61.50 65.30 18.5M
2025-05-21 62.10 64.20 61.70 61.80 7.8M
2025-05-20 62.70 62.90 60.50 61.70 5.7M
2025-05-19 60.70 63.30 59.50 60.70 7.9M
2025-05-16 61.60 63.40 60.00 60.20 6.3M
2025-05-15 63.40 63.80 61.00 61.10 6.6M
2025-05-14 65.00 65.60 62.10 62.80 10.3M
2025-05-13 67.10 68.70 64.80 65.00 22.8M
2025-05-12 61.90 64.90 61.30 64.90 13.6M
2025-05-09 61.30 62.80 58.50 59.00 6.5M
2025-05-08 61.10 62.70 59.60 61.10 7.0M
2025-05-07 64.80 65.30 60.10 60.10 11.3M
2025-05-06 66.20 67.70 63.60 65.10 17.6M
2025-05-05 68.00 70.00 60.10 66.20 25.6M
2025-05-02 60.40 64.40 60.00 64.40 2.1M
2025-04-30 58.80 60.20 57.90 58.60 0.7M
2025-04-29 58.10 59.90 57.70 59.60 0.9M
2025-04-28 56.00 57.50 54.00 57.50 1.1M
2025-04-25 57.90 59.50 55.10 55.10 2.8M
2025-04-24 50.70 55.60 50.70 55.60 2.2M
2025-04-23 51.20 51.30 50.30 50.60 2.0M
2025-04-22 48.00 49.60 47.75 48.30 3.8M
2025-04-21 56.90 56.90 51.70 51.70 3.0M
2025-04-18 57.10 57.80 54.50 57.40 3.7M
2025-04-17 66.00 66.90 59.60 60.50 18.0M
2025-04-16 65.50 70.00 65.00 65.60 17.8M
2025-04-15 70.00 71.60 64.10 66.50 32.0M
2025-04-14 65.00 68.80 64.90 68.40 21.2M
2025-04-11 57.00 63.10 51.70 62.60 22.2M
2025-04-10 57.40 57.40 57.40 57.40 1.9M
2025-04-09 52.20 52.20 52.20 52.20 1.9M
2025-04-08 58.00 58.00 58.00 58.00 0.5M
2025-04-07 64.40 64.40 64.40 64.40 0.2M
2025-04-02 82.00 82.00 71.50 71.50 2.6M
2025-04-01 75.70 83.30 75.70 79.40 3.8M
2025-03-31 69.00 76.40 69.00 75.80 5.5M
2025-03-19 72.50 72.50 64.00 69.50 4.3M
2025-03-18 61.50 66.50 61.50 66.50 3.7M
2025-03-17 59.75 62.00 59.50 60.50 1.9M
2025-03-14 57.75 60.50 56.50 60.50 3.6M
2025-03-13 56.25 58.00 55.50 55.50 2.1M
2025-03-12 1,150.00 1,185.00 1,090.00 1,090.00 0.3M
2025-03-11 1,090.00 1,175.00 1,040.00 1,145.00 0.3M
2025-03-10 1,010.00 1,090.00 1,010.00 1,090.00 0.4M
2025-03-07 958.00 1,010.00 958.00 991.00 2.1M
2025-03-06 925.00 986.00 874.00 982.00 2.6M
2025-03-05 828.00 897.00 815.00 897.00 1.2M
2025-03-04 795.00 828.00 783.00 816.00 0.3M
2025-03-03 780.00 805.00 778.00 800.00 0.2M
2025-02-27 810.00 817.00 790.00 790.00 0.0M
2025-02-26 806.00 817.00 799.00 808.00 0.0M
2025-02-25 800.00 825.00 782.00 813.00 0.0M
2025-02-24 869.00 869.00 824.00 827.00 0.0M
2025-02-21 791.00 875.00 791.00 868.00 0.0M
2025-02-20 821.00 830.00 798.00 800.00 0.0M
2025-02-19 820.00 828.00 791.00 814.00 0.0M
2025-02-18 822.00 837.00 809.00 813.00 0.0M
2025-02-17 767.00 809.00 767.00 803.00 0.0M
2025-02-14 792.00 802.00 761.00 761.00 0.0M
2025-02-13 799.00 816.00 762.00 788.00 0.0M
2025-02-12 810.00 823.00 790.00 800.00 0.0M
2025-02-11 820.00 828.00 750.00 790.00 0.0M
2025-02-10 903.00 903.00 808.00 808.00 0.0M
2025-02-07 910.00 927.00 878.00 897.00 0.0M
2025-02-06 936.00 970.00 850.00 890.00 0.0M
2025-02-05 894.00 927.00 885.00 910.00 0.0M
2025-02-04 844.00 903.00 844.00 860.00 0.0M
2025-02-03 751.00 828.00 726.00 822.00 0.0M
2025-01-22 757.00 757.00 679.00 753.00 0.0M
2025-01-21 770.00 830.00 737.00 737.00 0.0M
2025-01-20 920.00 970.00 818.00 818.00 0.0M
2025-01-17 860.00 908.00 856.00 908.00 0.0M
2025-01-16 841.00 857.00 840.00 856.00 0.0M
2025-01-15 822.00 858.00 822.00 828.00 0.0M
2025-01-14 815.00 823.00 800.00 822.00 0.0M
2025-01-13 813.00 815.00 765.00 815.00 0.0M
2025-01-10 774.00 775.00 736.00 774.00 0.1M
2025-01-09 781.00 794.00 735.00 758.00 0.0M
2025-01-08 760.00 781.00 760.00 780.00 0.0M
2025-01-07 711.00 750.00 711.00 745.00 0.0M
2025-01-06 737.00 737.00 680.00 733.00 0.0M
2025-01-03 820.00 820.00 737.00 737.00 0.2M
2025-01-02 816.00 819.00 804.00 818.00 0.0M