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
2024-12-31 24.60 25.60 24.00 25.10 0.1M
2024-12-30 26.55 27.10 22.70 24.60 0.3M
2024-12-27 24.00 27.45 23.90 27.00 0.7M
2024-12-26 19.70 24.45 19.70 23.90 0.4M
2024-12-25 19.90 20.00 19.50 19.65 0.1M
2024-12-24 19.65 20.15 19.65 20.15 0.0M
2024-12-23 20.05 20.05 19.80 20.05 0.0M
2024-12-20 20.40 20.60 19.90 19.90 0.1M
2024-12-19 20.30 20.80 20.30 20.40 0.0M
2024-12-18 20.40 20.80 20.35 20.80 0.0M
2024-12-17 20.10 20.20 20.00 20.15 0.0M
2024-12-16 20.05 20.50 20.05 20.10 0.0M
2024-12-13 20.50 20.50 20.40 20.50 0.0M
2024-12-12 20.65 20.90 20.65 20.90 0.0M
2024-12-11 20.60 20.70 20.60 20.70 0.0M
2024-12-10 20.85 20.95 20.50 20.85 0.0M
2024-12-09 21.10 21.10 20.70 20.70 0.0M
2024-12-06 20.95 21.10 20.95 21.10 0.0M
2024-12-05 20.70 20.70 20.70 20.70 0.0M
2024-12-04 20.60 20.70 20.50 20.65 0.0M
2024-12-02 20.90 21.05 20.75 20.85 0.0M
2024-11-29 20.70 21.05 20.70 21.05 0.0M
2024-11-28 20.65 20.65 20.25 20.40 0.0M
2024-11-27 21.10 21.10 20.00 20.40 0.0M
2024-11-26 21.00 21.10 20.75 20.85 0.0M
2024-11-25 21.50 21.50 21.00 21.20 0.0M
2024-11-22 21.55 21.55 21.00 21.00 0.0M
2024-11-21 20.90 21.55 20.70 21.55 0.0M
2024-11-20 21.80 21.80 21.10 21.30 0.0M
2024-11-19 20.90 21.80 20.90 21.60 0.0M
2024-11-18 20.50 21.45 20.45 21.45 0.0M
2024-11-15 20.70 20.75 20.30 20.70 0.0M
2024-11-14 20.90 20.95 20.75 20.95 0.0M
2024-11-13 21.10 21.10 20.90 20.90 0.0M
2024-11-12 21.20 21.30 21.10 21.20 0.0M
2024-11-11 21.30 21.50 21.30 21.50 0.0M
2024-11-08 21.60 21.60 21.30 21.40 0.0M
2024-11-07 21.60 21.60 21.20 21.55 0.0M
2024-11-06 21.50 21.50 21.30 21.50 0.0M
2024-11-05 21.55 21.80 21.10 21.40 0.0M
2024-11-04 21.60 21.70 21.40 21.55 0.0M
2024-11-01 21.30 21.95 21.20 21.95 0.0M
2024-10-30 21.95 21.95 21.65 21.85 0.0M
2024-10-29 21.80 21.90 21.75 21.75 0.0M
2024-10-28 22.05 22.10 21.90 22.10 0.0M
2024-10-25 22.15 22.30 22.10 22.30 0.0M
2024-10-24 22.60 22.60 22.25 22.35 0.0M
2024-10-23 22.60 22.70 22.40 22.60 0.0M
2024-10-22 22.60 22.60 22.30 22.50 0.0M
2024-10-21 22.70 22.70 22.45 22.60 0.0M
2024-10-18 22.55 22.70 22.40 22.70 0.0M
2024-10-17 23.05 23.05 22.70 22.90 0.0M
2024-10-16 22.45 23.10 22.45 23.05 0.0M
2024-10-15 23.10 23.10 22.85 22.90 0.1M
2024-10-14 22.60 23.50 22.50 23.00 0.1M
2024-10-11 20.45 22.70 20.45 22.15 0.1M
2024-10-09 20.35 20.50 20.30 20.40 0.0M
2024-10-08 20.55 20.55 20.30 20.35 0.0M
2024-10-07 20.60 20.60 20.20 20.55 0.0M
2024-10-04 20.50 20.65 20.40 20.55 0.0M
2024-10-01 21.30 21.30 20.30 20.35 0.1M
2024-09-30 21.15 21.30 21.00 21.30 0.0M
2024-09-27 21.45 21.45 21.00 21.15 0.0M
2024-09-26 21.00 21.45 21.00 21.45 0.0M
2024-09-25 21.45 21.45 21.10 21.25 0.0M
2024-09-24 21.30 21.30 21.05 21.15 0.0M
2024-09-23 21.90 21.90 21.00 21.30 0.0M
2024-09-20 21.90 21.90 21.10 21.15 0.0M
2024-09-19 21.60 21.60 21.10 21.50 0.0M
2024-09-18 21.60 22.00 21.55 21.55 0.0M
2024-09-16 22.25 22.25 21.85 21.85 0.0M
2024-09-13 21.55 22.05 21.45 22.05 0.0M
2024-09-12 22.50 22.50 21.70 21.85 0.0M
2024-09-11 22.00 22.55 22.00 22.20 0.0M
2024-09-10 22.10 22.10 21.85 22.00 0.0M
2024-09-09 21.60 22.30 21.60 22.15 0.0M
2024-09-06 22.05 22.70 22.00 22.45 0.0M
2024-09-05 22.80 22.80 21.95 22.80 0.0M
2024-09-04 22.55 22.70 22.00 22.60 0.0M
2024-09-03 23.45 23.45 22.70 22.85 0.0M
2024-09-02 22.90 23.40 22.80 23.10 0.0M
2024-08-30 23.50 23.60 22.40 22.85 0.0M
2024-08-29 23.60 23.60 23.60 23.60 0.0M
2024-08-28 23.60 23.60 23.00 23.40 0.0M
2024-08-27 23.60 23.60 23.60 23.60 0.0M
2024-08-26 22.80 23.65 22.80 23.65 0.0M
2024-08-23 23.15 23.15 22.70 22.80 0.0M
2024-08-22 22.90 23.25 22.75 23.15 0.0M
2024-08-21 23.75 23.75 22.80 23.15 0.0M
2024-08-20 23.00 23.15 22.40 23.15 0.0M
2024-08-19 23.05 23.10 22.40 23.05 0.0M
2024-08-16 22.80 22.90 21.95 22.90 0.0M
2024-08-15 23.00 23.00 22.20 22.85 0.0M
2024-08-14 22.10 22.90 22.10 22.50 0.0M
2024-08-13 21.60 22.90 21.60 22.90 0.0M
2024-08-12 21.15 22.55 21.05 22.55 0.0M
2024-08-09 20.85 21.65 20.65 21.60 0.1M
2024-08-08 19.95 20.80 19.90 20.65 0.0M
2024-08-07 19.95 20.80 19.95 20.10 0.1M
2024-08-06 20.00 20.10 19.80 19.95 0.1M
2024-08-05 22.05 22.05 19.85 19.95 0.2M
2024-08-02 23.90 23.90 22.45 22.80 0.2M
2024-08-01 23.50 24.50 23.50 24.00 0.0M
2024-07-31 23.45 24.05 23.45 23.95 0.0M
2024-07-30 24.50 24.50 23.25 23.75 0.1M
2024-07-29 25.25 25.35 24.00 24.40 0.1M
2024-07-26 25.05 25.45 25.05 25.40 0.0M
2024-07-23 25.60 26.15 25.60 26.10 0.0M
2024-07-22 26.40 26.50 25.60 26.05 0.1M
2024-07-19 26.80 27.05 26.40 26.70 0.0M
2024-07-18 26.85 26.90 26.50 26.85 0.0M
2024-07-17 26.65 27.00 26.60 26.90 0.1M
2024-07-16 27.20 27.20 26.75 27.10 0.0M
2024-07-15 26.70 27.20 26.60 27.20 0.1M
2024-07-12 26.95 27.00 26.80 26.95 0.0M
2024-07-11 26.90 27.05 26.75 26.90 0.0M
2024-07-10 27.10 27.20 26.90 27.20 0.0M
2024-07-09 27.15 27.30 26.90 27.10 0.0M
2024-07-08 27.15 27.55 26.80 27.05 0.0M
2024-07-05 26.95 27.50 26.90 27.50 0.0M
2024-07-04 26.90 27.00 26.70 26.90 0.0M
2024-07-03 26.80 27.10 26.80 27.10 0.0M
2024-07-02 27.55 27.55 26.85 26.85 0.0M
2024-07-01 27.50 27.60 26.90 27.45 0.1M
2024-06-28 27.90 27.95 27.50 27.95 0.0M
2024-06-27 27.90 28.15 27.80 27.90 0.0M
2024-06-26 27.90 28.25 27.45 28.25 0.1M
2024-06-25 27.85 28.10 27.70 27.90 0.0M
2024-06-24 28.00 28.10 27.10 27.85 0.1M
2024-06-21 28.10 28.10 27.90 28.00 0.1M
2024-06-20 28.10 28.10 27.50 28.05 0.0M
2024-06-19 28.10 28.20 27.90 28.15 0.0M
2024-06-18 28.10 28.20 27.90 28.15 0.1M
2024-06-17 27.85 28.10 27.80 28.10 0.1M
2024-06-14 27.90 28.00 27.70 27.85 0.1M
2024-06-13 27.75 28.00 27.60 28.00 0.0M
2024-06-12 28.10 28.20 27.55 27.70 0.1M
2024-06-11 26.95 28.10 26.95 27.90 0.1M
2024-06-07 27.00 27.05 26.75 26.95 0.0M
2024-06-06 26.95 27.15 26.75 26.95 0.0M
2024-06-05 26.85 27.00 26.70 26.90 0.0M
2024-06-04 27.10 27.15 26.80 27.10 0.0M
2024-06-03 27.55 27.55 26.85 27.05 0.0M
2024-05-31 27.25 27.95 27.20 27.55 0.0M
2024-05-30 27.25 27.25 26.85 27.10 0.0M
2024-05-29 26.95 27.25 26.90 27.25 0.0M
2024-05-28 26.95 27.30 26.85 27.15 0.0M
2024-05-27 27.45 27.55 26.95 27.30 0.0M
2024-05-24 27.00 27.25 26.90 27.25 0.0M
2024-05-23 27.05 27.20 26.80 27.20 0.0M
2024-05-22 27.35 27.40 26.90 27.05 0.0M
2024-05-21 27.75 27.75 27.00 27.35 0.0M
2024-05-20 27.50 27.80 27.30 27.70 0.0M
2024-05-17 27.65 27.70 27.10 27.70 0.0M
2024-05-16 27.45 27.90 27.40 27.65 0.0M
2024-05-15 27.40 27.55 26.70 27.15 0.1M
2024-05-14 27.95 28.00 27.10 27.95 0.0M
2024-05-13 28.05 28.05 27.10 27.15 0.1M
2024-05-10 27.90 28.10 27.85 28.05 0.1M
2024-05-09 28.05 28.10 27.90 28.10 0.0M
2024-05-08 28.05 28.05 27.85 28.05 0.0M
2024-05-07 28.15 28.35 27.80 28.00 0.0M
2024-05-06 28.10 28.25 27.95 28.10 0.0M
2024-05-03 28.05 28.20 27.95 28.10 0.0M
2024-05-02 28.05 28.50 28.00 28.40 0.0M
2024-04-30 27.70 28.05 27.05 28.05 0.0M
2024-04-29 27.90 27.95 27.05 27.90 0.0M
2024-04-26 28.00 28.00 27.00 28.00 0.0M
2024-04-25 28.25 28.30 27.80 27.95 0.0M
2024-04-24 28.15 28.25 27.95 28.20 0.0M
2024-04-23 28.00 28.05 27.80 28.05 0.0M
2024-04-22 28.10 28.20 27.70 27.90 0.1M
2024-04-19 28.35 28.50 27.70 28.05 0.1M
2024-04-18 28.10 28.35 28.00 28.35 0.1M
2024-04-17 27.70 28.10 27.50 28.10 0.0M
2024-04-16 27.30 27.90 27.20 27.65 0.1M
2024-04-15 28.10 28.10 27.35 27.95 0.1M
2024-04-12 27.70 28.10 27.65 28.10 0.0M
2024-04-11 28.10 28.10 27.65 27.75 0.0M
2024-04-10 28.25 28.25 27.70 28.10 0.0M
2024-04-09 27.90 28.05 27.65 28.05 0.1M
2024-04-08 28.20 28.20 27.70 28.10 0.0M
2024-04-03 28.15 28.20 27.55 28.20 0.0M
2024-04-02 28.15 28.15 27.45 28.10 0.0M
2024-04-01 28.15 28.15 27.50 28.10 0.1M
2024-03-29 28.10 28.10 27.35 28.10 0.0M
2024-03-28 27.90 28.05 27.10 28.05 0.0M
2024-03-27 27.90 28.10 27.60 28.10 0.0M
2024-03-26 28.15 28.15 27.15 28.00 0.0M
2024-03-25 28.05 28.55 27.30 28.10 0.1M
2024-03-22 28.20 28.20 27.90 28.05 0.1M
2024-03-21 28.10 28.20 27.85 28.20 0.1M
2024-03-20 28.20 28.20 27.60 28.10 0.1M
2024-03-19 28.40 28.40 27.90 28.20 0.1M
2024-03-18 28.85 28.85 27.80 28.55 0.1M
2024-03-15 28.20 29.10 28.00 28.85 0.2M
2024-03-14 28.30 28.30 27.70 28.20 0.1M
2024-03-13 28.70 29.05 27.80 28.05 0.1M
2024-03-12 30.15 30.15 28.55 28.70 0.1M
2024-03-11 26.85 30.10 26.75 30.00 0.2M
2024-03-08 26.90 27.00 26.05 26.55 0.1M
2024-03-07 27.20 27.35 26.65 26.80 0.1M
2024-03-06 27.10 27.20 26.65 27.20 0.1M
2024-03-05 27.10 27.15 26.85 27.15 0.0M
2024-03-04 27.05 27.95 26.80 27.05 0.1M
2024-03-01 27.95 28.05 27.80 27.90 0.0M
2024-02-29 28.00 28.20 27.90 28.20 0.0M
2024-02-27 28.40 28.50 28.00 28.10 0.1M
2024-02-26 28.70 28.70 28.40 28.70 0.0M
2024-02-23 29.45 29.45 28.40 28.70 0.1M
2024-02-22 29.00 29.00 28.65 28.80 0.1M
2024-02-21 29.05 29.20 28.65 29.20 0.0M
2024-02-20 28.85 29.35 28.75 29.30 0.0M
2024-02-19 28.00 29.15 28.00 29.15 0.1M
2024-02-16 29.25 29.25 27.90 28.00 0.1M
2024-02-15 29.90 30.05 28.45 29.25 0.1M
2024-02-05 29.10 29.20 28.40 29.05 0.1M
2024-02-02 30.10 30.10 29.35 29.90 0.1M
2024-02-01 31.00 31.00 30.10 30.20 0.1M
2024-01-31 31.40 31.40 30.25 31.00 0.1M
2024-01-30 32.00 32.00 31.20 31.50 0.0M
2024-01-29 32.15 32.15 31.40 31.95 0.0M
2024-01-26 32.30 32.45 31.85 32.10 0.0M
2024-01-25 31.90 32.25 31.80 32.25 0.0M
2024-01-24 32.35 32.35 31.85 32.35 0.0M
2024-01-23 31.90 32.75 31.60 32.00 0.1M
2024-01-22 31.75 32.50 31.70 32.35 0.0M
2024-01-19 32.55 32.65 31.75 32.05 0.0M
2024-01-18 33.05 33.05 31.60 32.35 0.0M
2024-01-17 33.15 33.15 32.35 33.10 0.1M
2024-01-16 33.10 33.15 32.25 33.10 0.0M
2024-01-15 32.50 33.15 32.30 32.95 0.1M
2024-01-12 32.45 32.45 31.55 32.10 0.1M
2024-01-11 32.85 32.85 31.60 32.40 0.0M
2024-01-10 31.95 33.15 31.85 32.95 0.0M
2024-01-09 33.20 33.20 31.75 31.95 0.1M
2024-01-08 31.55 33.15 31.55 32.95 0.0M
2024-01-05 33.40 33.45 31.55 32.15 0.1M
2024-01-04 32.65 34.55 32.40 33.40 0.2M
2024-01-03 32.05 32.95 31.90 32.65 0.2M
2024-01-02 30.90 32.05 30.90 32.00 0.1M