敏成

4431
🏛️ 中国台湾 →
18.60
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
2021-12-30 26.50 27.70 26.50 27.45 0.0M
2021-12-29 27.00 27.45 26.50 26.80 0.1M
2021-12-28 26.90 27.55 26.55 27.45 0.0M
2021-12-27 27.65 27.65 26.90 27.20 0.0M
2021-12-24 27.15 27.90 27.00 27.10 0.0M
2021-12-23 27.00 27.85 27.00 27.50 0.0M
2021-12-22 28.00 28.00 27.05 27.50 0.0M
2021-12-21 27.95 28.00 27.05 28.00 0.0M
2021-12-20 27.35 28.30 27.10 27.95 0.0M
2021-12-17 27.60 28.50 27.30 27.75 0.1M
2021-12-16 27.65 27.65 27.05 27.60 0.0M
2021-12-15 27.95 27.95 26.50 27.45 0.1M
2021-12-14 28.10 28.10 26.90 27.40 0.1M
2021-12-13 28.45 28.45 27.70 27.80 0.1M
2021-12-10 28.75 31.00 28.40 28.65 0.1M
2021-12-09 28.85 28.95 28.05 28.75 0.0M
2021-12-08 28.55 29.30 28.05 28.10 0.0M
2021-12-07 28.45 28.95 27.95 28.60 0.1M
2021-12-06 29.40 29.40 28.40 28.80 0.0M
2021-12-03 29.35 29.35 28.70 29.35 0.1M
2021-12-02 29.85 30.00 28.55 29.70 0.1M
2021-12-01 30.80 31.50 28.20 29.15 0.3M
2021-11-30 32.75 33.00 26.60 30.45 0.4M
2021-11-29 30.45 34.10 29.80 33.65 0.9M
2021-11-26 26.70 31.15 25.90 30.30 0.8M
2021-11-25 26.05 26.70 25.95 26.40 0.1M
2021-11-24 26.85 26.85 25.95 26.05 0.0M
2021-11-23 26.95 26.95 26.05 26.20 0.0M
2021-11-22 26.95 27.00 26.30 26.95 0.1M
2021-11-19 26.50 26.95 26.00 26.95 0.1M
2021-11-18 25.95 26.95 25.45 26.50 0.1M
2021-11-17 27.45 27.50 26.00 26.30 0.1M
2021-11-16 27.00 27.45 26.95 27.40 0.0M
2021-11-15 27.05 27.45 26.95 27.40 0.1M
2021-11-12 28.05 28.05 27.00 27.35 0.1M
2021-11-11 26.95 28.15 26.75 27.55 0.1M
2021-11-10 27.40 27.40 26.55 27.10 0.0M
2021-11-09 26.65 27.55 26.65 27.40 0.1M
2021-11-08 28.25 28.25 26.90 27.00 0.1M
2021-11-05 28.10 28.55 27.50 28.35 0.0M
2021-11-04 28.90 29.00 27.20 28.00 0.1M
2021-11-03 29.35 29.40 27.95 28.35 0.1M
2021-11-02 28.15 29.40 28.05 28.90 0.1M
2021-11-01 30.00 31.55 27.50 28.00 0.5M
2021-10-29 27.85 30.00 27.85 30.00 0.4M
2021-10-28 27.85 28.35 26.90 27.45 0.1M
2021-10-27 28.40 28.40 26.75 27.05 0.1M
2021-10-26 27.90 28.75 26.95 28.45 0.2M
2021-10-25 26.80 29.55 26.70 27.45 0.3M
2021-10-22 26.05 27.00 25.35 26.95 0.1M
2021-10-21 26.00 26.50 25.45 26.05 0.1M
2021-10-20 26.05 26.10 24.75 26.00 0.2M
2021-10-19 26.45 26.95 24.50 25.55 0.3M
2021-10-18 28.00 28.40 26.20 26.95 0.1M
2021-10-15 29.40 29.40 28.00 28.00 0.0M
2021-10-14 28.30 28.40 27.90 28.15 0.0M
2021-10-13 29.95 29.95 27.95 28.00 0.0M
2021-10-12 30.10 30.20 28.90 29.80 0.0M
2021-10-08 30.45 30.45 29.40 30.05 0.0M
2021-10-07 30.00 31.60 29.45 30.45 0.1M
2021-10-06 26.00 32.00 25.05 29.65 0.2M
2021-10-05 25.90 26.05 23.90 26.00 0.1M
2021-10-04 28.95 29.10 25.90 25.90 0.2M
2021-10-01 30.45 30.45 29.00 29.05 0.1M
2021-09-30 30.35 30.90 29.70 30.00 0.1M
2021-09-29 30.05 30.65 29.90 30.00 0.1M
2021-09-28 31.05 31.05 30.20 30.70 0.0M
2021-09-27 31.10 31.15 30.00 30.95 0.1M
2021-09-24 30.85 31.25 30.05 31.10 0.1M
2021-09-23 30.90 31.95 30.85 30.85 0.1M
2021-09-22 36.00 36.00 30.50 31.15 0.2M
2021-09-17 36.55 36.55 34.85 35.65 0.1M
2021-09-16 36.80 36.80 35.05 35.25 0.1M
2021-09-15 38.80 38.80 35.05 35.80 0.3M
2021-09-14 33.30 40.35 32.35 38.10 0.8M
2021-09-13 36.40 36.67 35.40 36.60 0.6M
2021-09-10 54.10 54.90 52.90 54.50 0.2M
2021-09-09 56.00 56.50 52.80 54.00 0.2M
2021-09-08 55.10 55.90 53.00 55.90 0.4M
2021-09-07 52.00 55.10 50.60 53.40 0.3M
2021-09-06 50.10 52.30 50.10 51.90 0.1M
2021-09-03 51.00 51.90 50.30 51.40 0.1M
2021-09-02 50.90 50.90 49.85 50.90 0.1M
2021-09-01 50.90 50.90 49.80 49.85 0.0M
2021-08-31 50.90 51.00 49.40 50.70 0.1M
2021-08-30 51.00 51.20 49.40 50.20 0.1M
2021-08-27 51.80 51.80 49.60 50.50 0.0M
2021-08-26 50.90 52.00 49.50 51.30 0.0M
2021-08-25 49.10 51.40 49.10 50.90 0.0M
2021-08-24 51.00 51.00 49.50 50.60 0.0M
2021-08-23 51.00 51.50 49.60 51.10 0.0M
2021-08-20 50.80 52.10 50.00 51.90 0.0M
2021-08-19 50.50 52.30 50.50 52.10 0.0M
2021-08-18 51.90 53.70 50.10 52.00 0.1M
2021-08-17 54.80 54.80 52.50 52.90 0.1M
2021-08-16 54.90 55.20 52.40 54.50 0.1M
2021-08-13 52.40 54.90 52.30 54.10 0.1M
2021-08-12 53.70 53.70 51.80 53.70 0.1M
2021-08-11 53.20 54.90 51.50 53.90 0.1M
2021-08-10 56.00 56.00 53.70 54.90 0.0M
2021-08-09 56.90 56.90 54.80 55.00 0.0M
2021-08-06 57.70 57.70 55.10 55.70 0.1M
2021-08-05 56.10 57.20 54.70 57.10 0.1M
2021-08-04 55.90 57.00 55.10 57.00 0.1M
2021-08-03 55.30 57.60 55.20 55.50 0.1M
2021-08-02 54.70 57.80 54.50 56.50 0.2M
2021-07-30 52.90 54.20 52.40 54.00 0.1M
2021-07-29 51.60 53.00 51.60 52.70 0.0M
2021-07-28 53.40 53.50 51.50 52.50 0.1M
2021-07-27 52.00 52.70 51.80 52.70 0.0M
2021-07-26 51.00 53.40 51.00 52.10 0.1M
2021-07-23 52.40 52.40 50.80 51.60 0.0M
2021-07-22 51.20 53.00 50.80 52.20 0.1M
2021-07-21 54.40 54.50 51.10 51.10 0.1M
2021-07-20 51.00 55.40 51.00 54.00 0.1M
2021-07-19 51.10 51.20 50.30 51.00 0.0M
2021-07-16 51.10 51.20 50.20 50.90 0.1M
2021-07-15 51.00 51.10 50.20 51.10 0.0M
2021-07-14 51.00 51.10 49.90 50.50 0.2M
2021-07-13 53.10 53.90 49.00 50.90 0.3M
2021-07-12 54.10 55.20 53.30 53.40 0.2M
2021-07-09 55.00 55.20 53.60 55.20 0.1M
2021-07-08 55.20 55.20 54.00 54.60 0.1M
2021-07-07 54.80 55.70 54.50 54.80 0.1M
2021-07-06 55.00 56.30 54.80 55.30 0.1M
2021-07-05 57.20 57.20 54.90 55.30 0.2M
2021-07-02 57.40 57.40 56.00 56.40 0.1M
2021-07-01 56.90 57.50 55.10 57.20 0.1M
2021-06-30 56.50 57.20 56.30 57.20 0.1M
2021-06-29 58.80 58.80 56.70 56.70 0.1M
2021-06-28 56.90 60.60 56.30 58.40 0.3M
2021-06-25 56.40 56.90 55.80 56.60 0.1M
2021-06-24 56.00 56.40 55.60 56.40 0.1M
2021-06-23 56.00 56.30 55.50 56.30 0.1M
2021-06-22 56.90 56.90 55.70 56.00 0.1M
2021-06-21 56.60 57.30 55.90 55.90 0.1M
2021-06-18 56.10 58.50 56.10 57.30 0.1M
2021-06-17 56.40 57.10 55.70 56.00 0.2M
2021-06-16 57.30 57.40 56.30 56.40 0.2M
2021-06-15 59.40 59.40 57.20 57.40 0.2M
2021-06-11 59.00 60.60 58.80 59.30 0.1M
2021-06-10 60.00 60.10 58.50 58.80 0.2M
2021-06-09 60.70 61.00 60.00 60.10 0.1M
2021-06-08 62.60 63.00 60.00 60.70 0.3M
2021-06-07 60.90 63.90 60.90 63.00 0.2M
2021-06-04 60.70 62.00 60.60 61.20 0.2M
2021-06-03 60.00 62.00 59.40 60.80 0.3M
2021-06-02 56.70 61.20 56.60 59.90 0.4M
2021-06-01 57.20 57.60 55.80 57.00 0.3M
2021-05-31 59.40 59.50 56.00 57.40 0.6M
2021-05-28 63.00 63.00 58.60 59.90 0.7M
2021-05-27 63.30 64.70 61.30 63.00 0.3M
2021-05-26 62.80 66.20 59.50 63.70 0.4M
2021-05-25 67.10 67.40 61.20 62.80 0.7M
2021-05-24 66.10 71.40 66.10 67.90 0.5M
2021-05-21 70.30 70.70 64.30 65.30 1.0M
2021-05-20 73.20 75.20 69.30 70.30 0.7M
2021-05-19 77.40 79.20 68.10 73.80 1.3M
2021-05-18 89.00 91.50 74.70 77.30 2.3M
2021-05-17 71.30 90.30 71.30 90.30 3.3M
2021-05-14 81.10 84.20 54.80 70.00 1.9M
2021-05-13 75.00 90.00 73.50 82.70 3.7M
2021-05-12 56.20 75.90 53.50 74.20 3.7M
2021-05-11 50.80 57.70 47.85 56.00 1.0M
2021-05-10 52.20 52.20 49.85 50.60 0.2M
2021-05-07 51.90 52.20 51.00 52.20 0.1M
2021-05-06 51.80 53.00 51.30 51.30 0.1M
2021-05-05 52.00 52.20 51.00 51.80 0.1M
2021-05-04 57.20 57.20 50.60 51.80 0.4M
2021-05-03 52.20 58.20 52.20 57.00 0.9M
2021-04-29 53.10 53.10 51.60 51.90 0.1M
2021-04-28 52.70 53.60 51.70 53.00 0.2M
2021-04-27 51.20 52.80 50.90 52.40 0.2M
2021-04-26 52.00 53.00 50.90 51.20 0.2M
2021-04-23 51.30 52.00 50.00 52.00 0.1M
2021-04-22 52.40 52.40 50.60 51.10 0.2M
2021-04-21 53.00 53.40 51.50 51.90 0.1M
2021-04-20 51.30 52.90 50.80 52.20 0.1M
2021-04-19 55.00 55.00 50.70 51.20 0.3M
2021-04-16 52.00 54.40 52.00 54.20 0.2M
2021-04-15 51.40 51.50 50.80 51.50 0.1M
2021-04-14 51.20 52.80 51.00 51.20 0.1M
2021-04-13 53.50 53.50 50.40 51.00 0.3M
2021-04-12 56.50 57.10 52.50 53.10 0.4M
2021-04-09 58.50 58.50 56.50 57.10 0.2M
2021-04-08 57.00 60.10 57.00 58.40 0.2M
2021-04-07 58.50 58.50 56.10 57.90 0.3M
2021-04-06 62.10 63.20 58.10 59.00 0.4M
2021-04-01 63.80 64.30 60.70 62.30 0.5M
2021-03-31 62.50 65.90 62.00 63.60 1.0M
2021-03-30 54.70 63.80 54.70 63.60 1.2M
2021-03-29 52.80 54.70 52.70 54.70 0.3M
2021-03-26 51.00 52.70 50.00 52.50 0.3M
2021-03-25 51.00 51.60 50.10 50.60 0.2M
2021-03-24 51.00 51.90 50.50 51.10 0.3M
2021-03-23 50.00 52.00 50.00 50.70 0.3M
2021-03-22 49.30 50.00 49.00 49.80 0.2M
2021-03-19 50.20 50.20 48.85 48.85 0.2M
2021-03-18 52.00 53.00 49.05 50.20 0.2M
2021-03-17 49.10 51.30 49.10 51.10 0.4M
2021-03-16 49.50 50.20 48.85 49.50 0.2M
2021-03-15 48.05 49.70 47.70 48.65 0.2M
2021-03-12 45.70 47.85 45.70 47.70 0.2M
2021-03-11 45.70 45.80 44.50 45.50 0.1M
2021-03-10 45.75 45.80 45.05 45.65 0.1M
2021-03-09 45.00 45.80 44.55 45.20 0.1M
2021-03-08 46.00 46.30 44.50 44.95 0.2M
2021-03-05 46.50 47.30 45.70 45.80 0.2M
2021-03-04 46.90 47.65 46.65 47.35 0.1M
2021-03-03 48.40 48.60 46.45 46.90 0.3M
2021-03-02 48.50 50.40 48.20 48.40 0.4M
2021-02-26 45.95 48.30 45.95 48.30 0.5M
2021-02-25 45.95 46.15 44.95 45.95 0.3M
2021-02-24 45.95 45.95 43.45 44.35 0.2M
2021-02-23 46.75 48.85 44.05 45.30 0.5M
2021-02-22 43.60 46.45 43.45 46.35 0.3M
2021-02-19 41.70 43.95 41.20 43.70 0.4M
2021-02-18 38.60 42.10 38.45 41.70 0.4M
2021-02-17 43.75 43.75 37.80 38.40 0.7M
2021-02-05 46.45 46.45 42.25 44.35 0.5M
2021-02-04 45.50 47.05 44.75 46.15 0.4M
2021-02-03 49.90 50.10 44.90 45.45 1.1M
2021-02-02 56.10 56.30 49.75 50.60 1.0M
2021-02-01 56.80 58.90 55.90 55.90 0.3M
2021-01-29 57.20 58.20 55.80 56.50 0.2M
2021-01-28 59.00 59.90 56.60 57.10 0.3M
2021-01-27 61.30 61.30 59.20 59.60 0.3M
2021-01-26 62.00 63.20 60.00 61.20 0.3M
2021-01-25 63.30 65.90 62.10 63.80 0.5M
2021-01-22 62.20 64.90 59.00 62.40 0.7M
2021-01-21 66.20 68.10 61.60 62.80 0.6M
2021-01-20 64.10 69.30 61.60 66.30 1.4M
2021-01-19 59.10 64.10 56.60 63.70 0.5M
2021-01-18 55.40 62.30 55.40 59.50 0.5M
2021-01-15 59.00 60.20 53.70 55.20 0.6M
2021-01-14 61.10 61.80 58.80 59.00 0.3M
2021-01-13 67.50 69.00 59.60 60.90 0.7M
2021-01-12 59.30 72.00 59.00 68.30 1.2M
2021-01-11 66.90 66.90 57.90 58.70 0.7M
2021-01-08 68.10 68.10 66.90 66.90 0.1M
2021-01-07 68.30 69.60 67.30 67.40 0.1M
2021-01-06 71.10 71.10 68.20 68.20 0.1M
2021-01-05 70.70 71.70 70.50 71.10 0.1M
2021-01-04 73.30 73.50 70.00 70.70 0.2M