新复兴

4909
🏛️ 中国台湾 →
51.80
最后更新: 2025-10-01
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
2025-10-01 52.90 53.30 51.70 51.80 0.5M
2025-09-30 51.70 53.10 51.50 52.90 0.5M
2025-09-26 53.30 53.30 51.10 51.50 1.0M
2025-09-25 53.70 54.60 53.10 53.20 0.6M
2025-09-24 55.30 55.90 53.50 53.90 0.7M
2025-09-23 55.90 56.30 54.90 55.10 0.5M
2025-09-22 54.80 57.10 54.80 55.60 0.9M
2025-09-19 55.90 56.20 54.50 54.70 0.7M
2025-09-18 55.70 55.90 55.00 55.80 0.6M
2025-09-17 54.70 56.00 54.50 55.00 0.7M
2025-09-16 53.90 54.60 53.70 54.10 0.6M
2025-09-15 55.20 55.60 53.80 53.90 0.7M
2025-09-12 55.50 56.50 55.10 55.10 0.7M
2025-09-11 57.10 57.40 55.50 55.50 1.0M
2025-09-10 58.50 58.50 56.90 57.00 0.8M
2025-09-09 58.70 59.00 57.70 57.80 0.6M
2025-09-08 59.40 59.40 58.10 58.40 0.5M
2025-09-05 59.10 59.80 58.30 58.60 0.4M
2025-09-04 59.50 60.00 58.60 58.70 0.5M
2025-09-03 58.80 59.60 58.50 59.10 0.5M
2025-09-02 60.50 60.50 57.90 58.70 0.9M
2025-09-01 62.90 62.90 59.40 60.00 1.3M
2025-08-29 62.00 63.10 61.00 62.40 1.3M
2025-08-28 61.90 62.20 61.20 61.50 0.9M
2025-08-27 62.00 62.70 61.90 61.90 0.6M
2025-08-26 62.00 62.30 61.30 61.80 0.6M
2025-08-25 61.10 62.40 60.70 61.30 0.9M
2025-08-22 60.50 61.20 59.60 59.70 0.6M
2025-08-21 61.40 62.00 60.50 60.50 0.7M
2025-08-20 62.20 62.20 59.60 61.00 1.1M
2025-08-19 64.90 64.90 61.70 62.00 1.5M
2025-08-18 60.40 64.60 60.40 64.00 2.5M
2025-08-15 61.50 61.50 60.20 60.50 0.8M
2025-08-14 60.00 61.80 59.80 60.90 1.4M
2025-08-13 59.50 61.30 59.20 59.60 1.4M
2025-08-12 58.10 59.50 58.00 59.30 1.1M
2025-08-11 58.20 58.20 57.40 58.00 0.8M
2025-08-08 59.60 59.80 58.20 58.20 1.3M
2025-08-07 61.30 61.40 59.30 59.30 1.1M
2025-08-06 61.70 62.10 61.20 61.50 0.6M
2025-08-05 63.20 63.50 61.60 61.70 1.7M
2025-08-04 57.70 63.30 57.30 62.70 3.4M
2025-08-01 56.50 58.70 55.70 58.20 1.2M
2025-07-31 57.00 58.30 57.00 57.40 1.0M
2025-07-30 57.20 57.50 56.50 57.00 0.8M
2025-07-29 57.00 58.90 56.50 57.20 2.4M
2025-07-28 57.70 58.50 56.30 56.40 2.0M
2025-07-25 60.40 60.40 58.00 58.10 2.4M
2025-07-24 62.50 62.70 60.20 60.40 1.6M
2025-07-23 62.20 63.10 61.60 61.90 1.1M
2025-07-22 64.70 64.80 62.00 62.00 1.8M
2025-07-21 65.00 66.00 64.90 65.00 2.8M
2025-07-18 72.70 73.50 72.30 72.40 2.6M
2025-07-17 72.50 72.70 72.00 72.30 0.9M
2025-07-16 73.00 73.00 72.00 72.00 0.8M
2025-07-15 74.00 74.10 72.60 72.80 1.3M
2025-07-14 73.90 73.90 72.20 73.70 1.9M
2025-07-11 71.30 73.60 71.30 73.00 2.0M
2025-07-10 71.60 72.50 71.10 71.10 1.0M
2025-07-09 70.00 71.00 69.70 70.90 0.8M
2025-07-08 69.40 70.90 68.70 70.10 0.9M
2025-07-07 70.30 71.50 69.20 69.60 0.9M
2025-07-04 73.00 73.00 70.10 70.10 1.4M
2025-07-03 72.80 73.50 72.30 72.60 0.8M
2025-07-02 73.20 73.90 72.50 72.50 1.1M
2025-07-01 74.50 75.00 73.20 73.20 2.4M
2025-06-30 73.10 76.90 73.10 74.20 6.1M
2025-06-27 72.60 74.10 71.20 72.10 3.2M
2025-06-26 73.00 73.50 71.60 71.60 1.6M
2025-06-25 73.50 74.50 72.50 73.40 3.8M
2025-06-24 69.60 73.90 69.60 72.90 3.7M
2025-06-23 70.90 70.90 68.50 69.20 2.7M
2025-06-20 74.00 75.60 71.20 71.90 40.9M
2025-06-19 66.90 72.60 66.30 72.60 6.9M
2025-06-18 65.70 66.50 65.30 66.00 0.6M
2025-06-17 65.40 66.30 65.00 65.20 0.5M
2025-06-16 65.70 65.70 64.10 65.00 0.9M
2025-06-13 68.10 68.10 65.70 65.70 1.3M
2025-06-12 67.10 68.30 66.90 67.90 1.7M
2025-06-11 65.90 67.20 65.50 66.80 1.3M
2025-06-10 65.70 65.70 65.00 65.40 0.9M
2025-06-09 64.50 65.40 63.00 65.30 2.0M
2025-06-06 66.20 66.20 64.30 64.50 1.4M
2025-06-05 65.70 68.50 64.90 66.40 3.8M
2025-06-04 64.10 64.70 64.00 64.10 0.8M
2025-06-03 65.00 65.20 63.60 63.60 0.7M
2025-06-02 65.20 65.20 63.00 64.60 1.1M
2025-05-29 65.70 66.10 65.00 65.20 1.0M
2025-05-28 68.50 68.50 64.80 65.00 1.8M
2025-05-27 67.80 68.50 67.10 67.40 1.0M
2025-05-26 68.40 68.50 67.30 67.50 0.9M
2025-05-23 68.00 68.50 67.60 67.70 1.0M
2025-05-22 68.80 68.80 67.50 68.10 1.4M
2025-05-21 69.40 69.40 68.50 69.00 1.0M
2025-05-20 69.50 70.30 68.60 68.70 1.3M
2025-05-19 72.00 72.00 69.40 69.50 2.1M
2025-05-16 73.00 73.90 71.80 71.80 1.7M
2025-05-15 74.50 75.00 72.80 73.30 1.8M
2025-05-14 73.90 75.50 73.90 74.20 2.7M
2025-05-13 75.30 75.80 73.30 73.50 4.1M
2025-05-12 70.50 76.00 70.20 74.20 5.3M
2025-05-09 68.80 70.20 67.20 69.50 4.0M
2025-05-08 69.50 70.70 69.40 69.50 1.4M
2025-05-07 70.00 70.50 68.10 68.90 1.9M
2025-05-06 69.80 71.30 69.30 69.70 1.7M
2025-05-05 74.70 74.80 68.20 70.30 3.1M
2025-05-02 73.10 74.30 73.10 74.30 1.6M
2025-04-30 76.00 76.50 72.50 73.10 3.1M
2025-04-29 74.00 76.00 73.50 75.40 3.3M
2025-04-28 72.80 74.80 71.80 73.60 3.7M
2025-04-25 72.30 73.50 70.40 71.00 4.4M
2025-04-24 70.10 71.60 68.00 68.00 6.3M
2025-04-23 75.00 75.30 72.30 72.30 2.0M
2025-04-22 73.00 74.90 71.50 71.50 2.0M
2025-04-21 78.70 79.00 73.80 73.80 2.1M
2025-04-18 80.80 80.80 76.10 78.70 8.0M
2025-04-17 83.30 91.20 78.40 79.90 33.3M
2025-04-16 78.30 83.40 76.80 83.40 14.4M
2025-04-15 71.20 75.90 70.30 75.90 3.3M
2025-04-14 69.60 72.00 68.10 69.00 4.5M
2025-04-11 68.70 68.80 67.10 67.40 4.5M
2025-04-10 74.10 74.70 72.50 74.50 5.4M
2025-04-09 68.10 69.80 68.10 68.10 3.0M
2025-04-08 75.60 75.60 75.60 75.60 1.3M
2025-04-07 84.00 84.00 84.00 84.00 0.2M
2025-04-02 91.50 93.30 90.30 93.30 1.1M
2025-04-01 90.10 92.60 89.60 91.50 1.3M
2025-03-31 90.50 93.60 88.00 88.70 2.5M
2025-03-28 99.20 101.00 95.10 96.90 2.1M
2025-03-27 101.00 101.50 99.50 99.60 1.0M
2025-03-26 103.50 104.00 102.00 102.50 0.8M
2025-03-25 104.50 106.00 102.00 102.00 1.6M
2025-03-24 108.00 109.00 103.50 104.00 2.0M
2025-03-21 108.00 108.50 105.50 108.00 0.0M
2025-03-20 109.50 111.00 107.50 107.50 0.0M
2025-03-19 111.50 111.50 107.00 108.50 2.9M
2025-03-18 105.50 111.00 104.50 110.50 6.7M
2025-03-17 102.00 109.00 101.50 104.50 5.2M
2025-03-14 100.50 101.50 98.70 99.60 2.1M
2025-03-13 103.00 104.00 99.30 99.30 2.1M
2025-03-12 101.50 103.50 101.50 103.00 2.0M
2025-03-11 97.00 103.50 94.50 101.50 4.7M
2025-03-10 97.00 103.50 95.00 98.50 5.4M
2025-03-07 102.50 103.50 97.80 97.80 2.8M
2025-03-06 106.50 107.50 102.50 103.00 2.4M
2025-03-05 107.00 108.00 104.50 107.50 2.3M
2025-03-04 103.50 108.50 102.50 107.00 2.6M
2025-03-03 108.50 113.50 107.00 107.00 4.8M
2025-02-27 113.00 117.00 110.00 110.50 0.0M
2025-02-26 101.00 110.50 100.50 110.50 0.0M
2025-02-25 102.50 103.00 100.00 100.50 0.0M
2025-02-24 102.00 104.00 101.00 103.50 0.0M
2025-02-21 103.00 106.00 102.50 103.50 0.0M
2025-02-20 106.00 109.00 102.00 103.00 0.0M
2025-02-19 93.60 103.00 93.60 103.00 0.0M
2025-02-18 91.70 94.00 91.40 93.70 0.0M
2025-02-17 91.00 92.20 90.80 91.30 0.0M
2025-02-14 91.00 91.50 89.00 90.70 0.0M
2025-02-13 87.40 91.00 86.70 90.70 0.0M
2025-02-12 84.80 89.70 83.30 85.70 0.0M
2025-02-11 90.90 90.90 90.90 90.90 0.0M
2025-02-10 103.00 103.00 100.50 101.00 0.0M
2025-02-07 102.50 103.50 100.50 103.50 0.0M
2025-02-06 100.00 103.00 100.00 102.50 0.0M
2025-02-05 97.70 100.50 97.70 100.00 0.0M
2025-02-04 100.00 101.00 97.00 97.20 0.0M
2025-02-03 98.90 99.90 95.40 99.80 0.0M
2025-01-22 101.00 101.50 99.40 100.00 0.0M
2025-01-21 100.50 101.00 99.50 99.50 0.0M
2025-01-20 98.60 100.50 98.50 100.00 0.0M
2025-01-17 100.50 101.00 97.20 98.00 0.0M
2025-01-16 103.00 104.00 100.00 100.50 0.0M
2025-01-15 103.50 104.00 100.00 100.50 0.0M
2025-01-14 98.80 104.50 98.60 103.00 0.0M
2025-01-13 99.50 101.50 97.00 97.90 0.0M
2025-01-10 100.00 102.50 96.50 98.10 7.9M
2025-01-09 112.00 113.00 105.00 105.00 0.0M
2025-01-08 112.00 114.00 111.00 112.00 0.0M
2025-01-07 115.50 116.00 112.50 112.50 0.0M
2025-01-06 111.00 116.50 110.50 114.00 0.0M
2025-01-03 111.50 112.50 110.00 110.00 1.4M
2025-01-02 113.00 114.00 110.00 110.50 0.0M