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
2023-12-29 76.80 77.80 76.80 77.00 0.0M
2023-12-28 77.00 77.80 76.00 76.80 0.0M
2023-12-27 75.30 77.90 75.30 75.30 0.0M
2023-12-26 73.50 76.70 73.00 76.70 0.0M
2023-12-25 78.10 78.10 70.40 72.90 0.0M
2023-12-22 83.60 85.00 78.20 78.20 0.0M
2023-12-21 75.80 83.00 75.80 82.50 0.0M
2023-12-20 86.00 86.40 75.30 75.80 0.0M
2023-12-19 76.10 78.60 75.10 78.60 0.0M
2023-12-18 64.50 71.50 64.50 71.50 0.0M
2023-12-15 61.50 66.40 61.00 65.00 0.0M
2023-12-14 69.70 69.70 60.40 60.40 0.0M
2023-12-13 63.40 63.40 63.40 63.40 0.0M
2023-12-12 57.70 57.70 57.70 57.70 0.0M
2023-12-11 53.50 53.90 52.40 52.50 0.0M
2023-12-08 53.50 57.50 53.50 55.60 0.0M
2023-12-07 59.10 59.10 53.00 53.00 0.0M
2023-12-06 50.70 54.70 50.70 54.70 0.0M
2023-12-05 51.30 51.30 49.55 49.75 0.0M
2023-12-04 52.10 53.10 52.00 52.10 0.0M
2023-12-01 52.40 53.80 52.40 53.50 0.0M
2023-11-30 53.20 55.00 52.00 53.20 0.0M
2023-11-29 61.00 62.10 54.20 55.00 0.0M
2023-11-28 55.00 58.80 55.00 58.80 0.0M
2023-11-27 51.90 55.20 51.90 53.50 0.0M
2023-11-24 49.25 51.50 49.25 50.30 0.0M
2023-11-23 52.30 52.30 49.40 49.90 0.0M
2023-11-22 51.00 53.30 51.00 52.80 0.0M
2023-11-21 53.20 53.20 51.20 51.30 0.0M
2023-11-20 58.00 58.60 52.20 53.60 0.0M
2023-11-17 53.30 58.10 53.30 58.00 0.0M
2023-11-16 49.10 53.40 48.15 53.30 0.0M
2023-11-15 45.35 48.55 45.35 48.55 0.0M
2023-11-14 40.15 44.15 39.00 44.15 0.0M
2023-11-13 40.15 40.15 40.15 40.15 0.0M
2023-11-10 36.60 37.40 36.50 36.50 0.0M
2023-11-09 36.30 37.50 36.00 37.50 0.0M
2023-11-08 37.90 37.90 36.50 36.50 0.0M
2023-11-07 38.05 38.05 37.00 37.00 0.0M
2023-11-06 39.50 40.30 38.50 38.50 0.0M
2023-11-03 38.10 40.90 38.10 38.30 0.0M
2023-11-02 39.50 40.00 38.05 38.70 0.0M
2023-11-01 36.80 39.05 36.80 38.00 0.0M
2023-10-31 36.00 37.00 36.00 37.00 0.0M
2023-10-30 38.00 38.00 34.70 37.00 0.0M
2023-10-27 35.25 38.80 34.50 38.50 0.0M
2023-10-26 33.65 35.30 33.00 35.30 0.0M
2023-10-25 29.20 32.10 29.20 32.10 0.0M
2023-10-24 29.25 29.25 29.20 29.20 0.0M
2023-10-23 30.30 30.30 30.30 30.30 0.0M
2023-10-20 31.60 32.00 31.20 31.20 0.0M
2023-10-19 31.60 32.00 31.60 32.00 0.0M
2023-10-18 33.70 34.55 31.80 31.80 0.0M
2023-10-17 36.00 36.20 35.15 35.30 0.0M
2023-10-16 35.90 35.90 35.60 35.70 0.0M
2023-10-13 37.15 37.30 37.15 37.15 0.0M
2023-10-12 37.50 37.50 37.50 37.50 0.0M
2023-10-06 37.50 38.05 37.50 38.05 0.0M
2023-10-05 37.30 37.60 37.30 37.30 0.0M
2023-10-04 38.05 38.35 37.20 37.30 0.0M
2023-10-03 38.40 38.40 38.35 38.40 0.0M
2023-10-02 38.75 39.10 38.35 38.35 0.0M
2023-09-28 39.50 40.30 39.50 39.80 0.0M
2023-09-27 39.10 39.85 39.00 39.50 0.0M
2023-09-26 39.60 40.95 39.60 39.85 0.0M
2023-09-25 40.65 40.65 39.05 39.65 0.0M
2023-09-22 38.00 40.90 38.00 40.65 0.0M
2023-09-21 37.00 38.10 37.00 38.00 0.0M
2023-09-20 37.15 37.50 37.15 37.30 0.0M
2023-09-19 38.45 38.60 38.00 38.60 0.0M
2023-09-18 34.90 38.60 34.90 38.60 0.0M
2023-09-15 37.50 39.10 36.50 38.60 0.0M
2023-09-14 36.00 37.50 36.00 37.50 0.0M
2023-09-13 36.00 36.15 35.55 36.00 0.0M
2023-09-12 37.00 37.00 36.00 36.00 0.0M
2023-09-11 36.90 38.30 36.90 37.00 0.0M
2023-09-08 39.75 39.75 37.40 38.20 0.0M
2023-09-07 39.60 40.95 38.55 39.75 0.0M
2023-09-06 37.10 40.00 36.50 40.00 0.0M
2023-09-05 42.90 43.20 39.50 39.50 0.0M
2023-09-04 38.00 39.95 37.05 39.95 0.0M
2023-09-01 32.30 37.85 32.10 36.35 0.0M
2023-08-31 32.00 34.45 30.70 34.45 0.0M
2023-08-30 35.00 37.70 34.00 34.00 0.0M
2023-08-29 33.05 34.30 33.05 34.30 0.0M
2023-08-28 29.00 31.20 29.00 31.20 0.0M
2023-08-25 28.90 28.90 28.15 28.40 0.0M
2023-08-24 29.30 29.30 28.75 28.75 0.0M
2023-08-23 28.60 28.75 28.40 28.75 0.0M
2023-08-22 27.65 28.50 27.65 28.45 0.0M
2023-08-21 27.30 28.10 27.30 28.10 0.0M
2023-08-18 28.65 29.05 28.20 28.55 0.0M
2023-08-17 27.90 29.00 27.90 28.55 0.0M
2023-08-16 26.50 28.70 26.50 28.00 0.0M
2023-08-15 28.10 29.00 28.10 28.60 0.0M
2023-08-14 27.90 28.30 26.20 28.10 0.0M
2023-08-11 28.50 28.60 27.00 27.45 0.0M
2023-08-10 27.55 28.15 27.40 27.40 0.0M
2023-08-09 28.40 28.40 27.10 27.35 0.0M
2023-08-08 28.15 28.95 27.65 28.30 0.0M
2023-08-07 27.55 28.20 27.05 28.20 0.0M
2023-08-04 27.70 28.75 27.50 27.55 0.0M
2023-08-02 26.90 27.75 26.70 27.05 0.0M
2023-08-01 26.00 27.60 25.25 26.90 0.0M
2023-07-31 23.65 26.05 23.65 26.05 0.0M
2023-07-28 24.90 25.50 24.90 25.30 0.0M
2023-07-27 24.00 25.90 24.00 25.25 0.0M
2023-07-26 25.20 25.20 24.70 24.70 0.0M
2023-07-25 24.85 26.05 24.85 25.25 0.0M
2023-07-24 26.00 26.00 24.50 24.85 0.0M
2023-07-21 28.75 28.75 25.90 26.00 0.0M
2023-07-20 26.30 28.75 26.30 28.75 0.0M
2023-07-19 24.45 26.15 24.45 26.15 0.0M
2023-07-18 23.90 24.00 23.80 23.80 0.0M
2023-07-17 23.60 23.90 23.50 23.60 0.0M
2023-07-14 23.65 23.65 23.00 23.00 0.0M
2023-07-13 22.50 22.70 22.50 22.70 0.0M
2023-07-12 23.95 23.95 23.20 23.20 0.0M
2023-07-11 23.10 23.40 23.05 23.10 0.0M
2023-07-10 22.65 22.80 22.60 22.70 0.0M
2023-07-07 22.20 23.55 22.20 23.35 0.0M
2023-07-06 22.25 22.25 22.20 22.25 0.0M
2023-07-05 22.60 22.60 22.20 22.45 0.0M
2023-07-04 22.00 22.50 21.85 22.50 0.0M
2023-07-03 22.65 22.70 22.10 22.20 0.0M
2023-06-30 23.95 23.95 22.55 22.65 0.0M
2023-06-29 22.30 22.70 22.30 22.70 0.0M
2023-06-28 22.50 23.20 22.50 22.60 0.0M
2023-06-27 22.40 22.40 22.40 22.40 0.0M
2023-06-26 23.25 23.25 22.25 22.55 0.0M
2023-06-21 22.20 22.60 22.20 22.60 0.0M
2023-06-20 22.90 22.90 22.10 22.30 0.0M
2023-06-19 22.10 22.90 22.10 22.90 0.0M
2023-06-16 22.85 22.90 22.40 22.90 0.0M
2023-06-15 23.10 23.10 22.65 22.85 0.0M
2023-06-14 23.35 23.35 22.80 23.10 0.0M
2023-06-13 23.30 23.60 23.30 23.40 0.0M
2023-06-12 23.20 23.40 23.20 23.30 0.0M
2023-06-09 23.35 24.25 23.30 23.60 0.0M
2023-06-08 22.50 23.70 22.40 23.20 0.0M
2023-06-07 22.90 23.00 22.65 22.95 0.0M
2023-06-06 22.50 22.75 22.50 22.70 0.0M
2023-06-05 22.60 22.65 22.50 22.60 0.0M
2023-06-02 23.00 23.00 21.95 22.25 0.0M
2023-06-01 23.00 23.00 22.80 23.00 0.0M
2023-05-31 23.00 23.20 22.60 23.20 0.0M
2023-05-30 23.80 23.80 22.60 23.20 0.0M
2023-05-29 23.00 23.40 22.35 23.40 0.0M
2023-05-26 24.00 24.10 23.55 23.60 0.0M
2023-05-25 23.60 24.00 23.50 23.90 0.0M
2023-05-24 23.00 24.20 23.00 23.65 0.0M
2023-05-23 23.25 23.25 23.00 23.00 0.0M
2023-05-22 23.00 23.05 22.80 23.00 0.0M
2023-05-19 22.70 22.90 22.70 22.90 0.0M
2023-05-18 22.65 23.25 22.40 22.80 0.0M
2023-05-17 22.90 23.10 22.90 22.90 0.0M
2023-05-16 23.00 23.20 22.50 23.20 0.0M
2023-05-15 22.00 23.20 22.00 23.00 0.0M
2023-05-12 22.25 22.40 22.20 22.40 0.0M
2023-05-11 23.10 23.15 22.50 22.55 0.0M
2023-05-10 23.10 23.60 23.05 23.55 0.0M
2023-05-09 23.15 23.85 23.15 23.25 0.0M
2023-05-08 24.00 24.00 23.10 23.10 0.0M
2023-05-05 25.20 25.20 24.00 24.20 0.0M
2023-05-04 23.60 25.30 23.50 25.00 0.0M
2023-05-03 23.40 23.50 23.15 23.50 0.0M
2023-05-02 24.00 24.00 23.00 23.15 0.0M
2023-04-28 23.85 24.15 23.70 24.00 0.0M
2023-04-27 22.95 24.60 22.95 24.50 0.0M
2023-04-26 22.40 23.60 22.40 23.60 0.0M
2023-04-25 24.40 24.50 22.50 23.60 0.0M
2023-04-24 25.40 25.40 24.30 24.45 0.0M
2023-04-21 26.50 26.50 25.40 25.55 0.0M
2023-04-20 26.50 26.50 25.40 25.40 0.0M
2023-04-19 27.50 27.50 26.00 26.30 0.0M
2023-04-18 27.40 27.40 26.75 26.90 0.0M
2023-04-17 27.95 28.00 26.65 27.85 0.0M
2023-04-14 28.85 28.85 27.30 27.60 0.0M
2023-04-13 26.80 28.40 25.90 27.00 0.0M
2023-04-12 25.60 28.15 24.75 28.15 0.0M
2023-04-11 25.60 25.60 25.60 25.60 0.0M
2023-04-10 23.30 23.30 23.30 23.30 0.0M
2023-04-07 19.50 21.20 19.50 21.20 0.0M
2023-04-06 19.95 19.95 19.25 19.30 0.0M
2023-03-31 19.35 19.35 18.90 19.15 0.0M
2023-03-30 19.05 19.10 18.60 18.70 0.0M
2023-03-29 19.20 19.20 19.05 19.05 0.0M
2023-03-28 19.30 19.30 19.20 19.20 0.0M
2023-03-27 19.45 19.45 19.20 19.40 0.0M
2023-03-24 19.45 19.45 19.45 19.45 0.0M
2023-03-23 19.45 19.45 19.45 19.45 0.0M
2023-03-22 19.10 19.40 19.10 19.40 0.0M
2023-03-21 18.85 19.50 18.85 19.45 0.0M
2023-03-20 18.85 18.85 18.85 18.85 0.0M
2023-03-16 19.00 19.00 18.65 18.65 0.0M
2023-03-15 18.90 19.00 18.80 19.00 0.0M
2023-03-13 18.45 19.00 18.45 19.00 0.0M
2023-03-10 19.20 19.20 19.00 19.00 0.0M
2023-03-09 20.30 20.30 18.75 18.75 0.0M
2023-03-08 18.95 18.95 18.75 18.75 0.0M
2023-03-07 18.70 18.70 18.65 18.70 0.0M
2023-03-06 19.50 19.50 18.30 18.65 0.0M
2023-03-03 17.80 18.35 17.80 18.35 0.0M
2023-03-02 18.00 19.00 18.00 18.35 0.0M
2023-03-01 19.50 19.50 18.80 18.80 0.0M
2023-02-24 17.90 17.90 17.80 17.80 0.0M
2023-02-23 17.80 17.80 17.20 17.20 0.0M
2023-02-22 16.75 17.80 16.55 17.80 0.0M
2023-02-21 18.00 18.00 16.85 16.85 0.0M
2023-02-20 18.70 18.70 18.70 18.70 0.0M
2023-02-17 16.40 18.25 16.40 17.90 0.0M
2023-02-16 15.25 16.65 15.25 16.65 0.0M
2023-02-15 16.70 16.70 16.70 16.70 0.0M
2023-02-10 17.55 17.55 17.10 17.10 0.0M
2023-02-08 18.80 18.80 18.80 18.80 0.0M
2023-02-07 17.20 17.80 17.20 17.80 0.0M
2023-02-01 17.00 17.00 17.00 17.00 0.0M
2023-01-30 17.35 17.35 17.30 17.35 0.0M
2023-01-17 15.95 16.50 15.95 16.50 0.0M
2023-01-16 15.75 16.25 15.75 16.25 0.0M
2023-01-13 15.25 15.60 15.25 15.60 0.0M
2023-01-12 15.45 15.45 15.45 15.45 0.0M
2023-01-11 16.00 16.00 16.00 16.00 0.0M
2023-01-10 16.00 16.00 15.80 15.95 0.0M
2023-01-09 15.70 17.60 15.70 16.55 0.0M
2023-01-06 16.10 16.50 16.10 16.50 0.0M
2023-01-05 17.00 17.00 15.90 16.65 0.0M
2023-01-04 17.00 17.00 16.10 16.15 0.0M
2023-01-03 16.50 16.65 16.00 16.65 0.0M