新汉

8234
🏛️ 中国台湾 →
83.80
最后更新: 2025-10-03
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
2025-10-03 84.30 84.50 83.00 83.80 1.3M
2025-10-02 86.50 86.60 84.20 84.20 1.4M
2025-10-01 87.00 87.90 85.30 86.20 1.4M
2025-09-30 86.20 86.30 84.30 85.20 1.6M
2025-09-26 92.00 92.10 86.10 86.20 3.6M
2025-09-25 91.20 94.10 90.60 91.50 3.8M
2025-09-24 92.90 92.90 90.50 90.70 2.6M
2025-09-23 90.60 93.50 89.00 93.10 4.3M
2025-09-22 89.00 90.80 89.00 90.30 1.6M
2025-09-19 88.50 90.20 87.50 88.50 1.5M
2025-09-18 89.00 89.70 87.00 88.50 1.9M
2025-09-17 88.80 90.20 88.10 89.00 1.2M
2025-09-16 89.00 90.70 88.40 89.20 1.5M
2025-09-15 90.20 90.30 87.60 88.10 1.6M
2025-09-12 91.10 92.80 89.40 90.00 2.6M
2025-09-11 94.30 94.50 88.90 89.90 4.4M
2025-09-10 97.10 97.60 93.90 93.90 3.3M
2025-09-09 93.00 98.20 92.90 95.60 5.4M
2025-09-08 94.30 94.90 91.40 93.00 2.2M
2025-09-05 94.10 95.40 93.40 94.40 2.0M
2025-09-04 95.50 96.50 93.00 93.00 2.8M
2025-09-03 95.50 98.20 94.50 94.80 3.4M
2025-09-02 99.80 100.50 95.00 95.00 4.3M
2025-09-01 103.00 105.00 97.50 98.60 5.7M
2025-08-29 107.00 107.00 103.00 103.00 7.0M
2025-08-28 111.50 113.00 107.00 107.00 7.8M
2025-08-27 116.00 117.50 112.50 113.00 8.4M
2025-08-26 114.50 119.00 112.50 115.50 24.9M
2025-08-25 107.00 111.50 106.50 111.50 4.7M
2025-08-22 106.50 107.00 101.00 101.50 4.9M
2025-08-21 108.00 112.50 105.50 105.50 7.9M
2025-08-20 110.50 114.00 104.00 105.00 8.3M
2025-08-19 117.00 117.00 110.50 110.50 8.2M
2025-08-18 113.50 118.00 111.50 116.50 8.0M
2025-08-15 114.50 115.50 111.50 113.00 7.0M
2025-08-14 119.00 122.50 111.50 113.00 32.5M
2025-08-13 107.50 114.50 107.00 114.50 29.0M
2025-08-12 106.00 106.50 103.50 104.50 4.3M
2025-08-11 106.50 108.50 103.50 106.00 9.2M
2025-08-08 103.50 109.00 100.00 105.50 18.0M
2025-08-07 106.00 107.00 104.00 105.50 6.6M
2025-08-06 105.50 107.50 103.00 106.00 7.4M
2025-08-05 108.50 109.00 102.50 105.50 14.4M
2025-08-04 106.50 112.50 106.00 108.00 20.4M
2025-08-01 107.00 112.50 107.00 108.50 20.5M
2025-07-31 103.50 112.00 103.50 109.50 50.2M
2025-07-30 94.90 104.00 93.00 104.00 25.0M
2025-07-29 96.30 98.50 94.20 94.90 18.5M
2025-07-28 94.00 98.30 91.80 96.30 18.8M
2025-07-25 93.90 96.40 92.70 94.10 25.4M
2025-07-24 89.50 96.80 87.70 93.20 31.0M
2025-07-23 85.50 90.70 85.40 88.20 25.0M
2025-07-22 82.60 83.40 79.60 82.50 4.4M
2025-07-21 83.10 83.90 82.20 82.20 4.1M
2025-07-18 81.80 86.00 81.70 83.00 15.4M
2025-07-17 79.20 82.00 78.60 80.60 5.3M
2025-07-16 76.60 79.40 76.60 77.90 2.2M
2025-07-15 75.80 76.70 75.80 76.10 0.6M
2025-07-14 77.70 77.80 75.80 76.00 0.8M
2025-07-11 75.80 79.80 75.80 77.20 3.1M
2025-07-10 75.90 76.70 75.30 75.60 1.1M
2025-07-09 75.20 76.40 75.20 76.30 0.7M
2025-07-08 74.80 76.60 73.90 75.80 1.3M
2025-07-07 77.00 77.00 75.00 75.10 1.7M
2025-07-04 80.00 80.30 77.60 77.60 1.8M
2025-07-03 80.00 80.80 79.10 79.20 2.1M
2025-07-02 80.10 80.20 79.10 79.10 1.7M
2025-07-01 82.10 83.30 79.60 79.60 4.9M
2025-06-30 81.30 82.20 79.60 81.70 4.3M
2025-06-27 88.00 88.10 81.10 81.20 23.1M
2025-06-26 81.00 86.10 81.00 86.10 11.6M
2025-06-25 78.90 79.00 76.80 78.30 1.8M
2025-06-24 74.50 78.10 74.50 77.50 2.7M
2025-06-23 73.10 73.80 71.60 72.80 1.9M
2025-06-20 76.10 78.30 75.20 75.20 2.3M
2025-06-19 79.50 79.50 76.60 76.60 2.6M
2025-06-18 80.10 80.80 79.60 79.60 1.1M
2025-06-17 82.10 82.90 80.00 80.20 2.2M
2025-06-16 81.50 82.00 80.50 81.10 1.5M
2025-06-13 83.50 84.00 81.60 81.70 3.0M
2025-06-12 83.50 86.40 82.70 84.40 7.1M
2025-06-11 81.00 83.50 80.00 83.50 4.3M
2025-06-10 79.60 81.70 79.50 80.20 2.7M
2025-06-09 79.80 79.90 78.20 78.70 1.4M
2025-06-06 81.50 81.60 79.50 79.60 1.6M
2025-06-05 81.90 83.40 80.60 81.00 3.3M
2025-06-04 79.50 83.60 79.50 81.30 5.9M
2025-06-03 77.40 78.80 77.20 78.40 1.6M
2025-06-02 78.20 79.20 75.30 76.80 2.5M
2025-05-29 80.30 80.60 79.10 79.20 1.6M
2025-05-28 81.90 82.50 78.70 79.10 3.1M
2025-05-27 83.60 84.50 80.60 81.00 3.9M
2025-05-26 82.60 85.10 82.00 82.00 5.7M
2025-05-23 84.30 86.60 81.60 83.50 9.2M
2025-05-22 82.80 83.50 81.70 83.30 3.6M
2025-05-21 82.30 83.20 80.50 82.80 5.3M
2025-05-20 82.80 84.60 81.50 82.80 9.9M
2025-05-19 81.60 89.70 81.20 82.00 22.4M
2025-05-16 82.00 83.60 80.80 81.60 6.6M
2025-05-15 79.00 84.50 78.50 82.30 14.8M
2025-05-14 79.00 79.30 77.20 78.20 3.1M
2025-05-13 80.00 80.70 77.00 78.50 4.1M
2025-05-12 76.00 79.40 75.80 77.90 5.2M
2025-05-09 74.10 77.00 72.60 75.30 4.8M
2025-05-08 72.00 74.90 71.10 73.70 4.3M
2025-05-07 72.00 72.70 70.10 72.00 1.8M
2025-05-06 69.40 72.80 69.30 72.00 2.5M
2025-05-05 78.80 79.00 71.00 71.00 5.9M
2025-05-02 79.90 80.90 77.00 78.80 6.2M
2025-04-30 81.00 87.90 77.80 78.10 29.1M
2025-04-29 73.30 80.00 72.80 80.00 5.8M
2025-04-28 74.00 74.80 72.40 72.80 1.5M
2025-04-25 73.50 74.40 72.20 73.50 2.2M
2025-04-24 71.40 72.20 70.00 70.70 1.3M
2025-04-23 70.00 71.40 68.40 70.30 1.7M
2025-04-22 64.20 68.40 64.20 66.30 1.8M
2025-04-21 74.50 74.60 66.90 67.00 3.5M
2025-04-18 72.70 75.70 70.50 74.20 4.5M
2025-04-17 70.10 72.70 69.80 70.90 1.8M
2025-04-16 75.00 75.60 71.50 71.60 2.2M
2025-04-15 71.90 75.90 71.40 75.60 2.6M
2025-04-14 70.60 74.30 69.50 70.60 2.7M
2025-04-11 66.80 69.00 64.00 68.60 3.0M
2025-04-10 68.30 68.30 68.30 68.30 1.1M
2025-04-09 69.30 69.30 62.10 62.10 4.5M
2025-04-08 66.10 69.20 66.10 68.90 4.1M
2025-04-07 73.40 73.40 73.40 73.40 0.1M
2025-04-02 77.70 83.60 77.00 81.50 4.7M
2025-04-01 79.50 80.00 78.00 78.00 2.5M
2025-03-31 80.80 81.90 78.60 78.80 3.6M
2025-03-28 86.40 86.40 82.30 83.50 3.3M
2025-03-27 84.80 87.50 83.10 86.70 4.1M
2025-03-26 83.60 86.10 83.50 85.10 3.1M
2025-03-25 87.70 88.50 83.80 84.20 5.6M
2025-03-24 89.70 90.30 86.50 86.50 7.0M
2025-03-21 94.70 94.70 90.10 90.10 7.0M
2025-03-20 91.80 96.30 90.80 92.90 14.8M
2025-03-19 93.00 93.50 88.60 89.10 8.5M
2025-03-18 91.40 98.30 90.60 92.50 17.5M
2025-03-17 93.10 96.20 90.50 90.50 13.0M
2025-03-14 99.80 99.80 91.20 91.80 32.1M
2025-03-13 91.50 95.70 91.40 95.70 4.5M
2025-03-12 84.00 87.80 83.60 87.00 8.2M
2025-03-11 77.50 84.50 76.00 84.00 9.6M
2025-03-10 88.20 89.10 81.60 81.60 8.4M
2025-03-07 90.00 93.50 85.60 90.60 11.3M
2025-03-06 95.00 96.00 90.00 90.20 2.7M
2025-03-05 95.00 97.80 94.90 94.90 2.3M
2025-03-04 91.00 96.00 90.50 94.70 2.3M
2025-03-03 88.10 93.00 88.00 92.60 3.3M
2025-02-27 98.60 98.60 90.70 91.50 0.0M
2025-02-26 104.00 106.00 98.40 98.70 0.0M
2025-02-25 103.00 106.50 102.00 105.00 0.0M
2025-02-24 97.60 105.50 97.60 105.00 0.0M
2025-02-21 93.10 96.00 91.90 96.00 0.0M
2025-02-20 95.20 95.30 90.10 90.70 0.0M
2025-02-19 91.00 94.30 90.00 94.30 0.0M
2025-02-18 89.90 93.60 89.20 90.00 0.0M
2025-02-17 82.00 87.80 80.80 87.80 0.0M
2025-02-14 80.30 84.80 77.70 79.90 0.0M
2025-02-13 80.00 81.80 76.50 78.70 0.0M
2025-02-12 77.10 81.90 76.10 78.80 0.0M
2025-02-11 68.60 74.50 67.50 74.50 0.0M
2025-02-10 67.00 68.90 65.50 67.80 0.0M
2025-02-07 61.90 65.70 61.40 65.70 0.0M
2025-02-06 58.50 60.30 58.30 59.80 0.0M
2025-02-05 54.50 59.00 54.50 59.00 0.0M
2025-02-04 53.30 54.90 52.50 54.50 0.0M
2025-02-03 54.00 54.10 52.50 53.20 0.0M
2025-01-22 56.50 56.70 54.30 55.10 0.0M
2025-01-21 57.00 57.30 56.10 56.10 0.0M
2025-01-20 56.50 57.50 56.20 56.50 0.0M
2025-01-17 57.80 58.70 56.20 56.20 0.0M
2025-01-16 57.20 58.50 57.20 57.20 0.0M
2025-01-15 58.60 58.80 56.20 56.20 0.0M
2025-01-14 58.60 59.40 57.60 58.30 0.0M
2025-01-13 59.50 59.50 56.50 57.80 0.0M
2025-01-10 59.50 60.60 58.80 59.60 2.2M
2025-01-09 62.30 62.50 58.40 58.80 0.0M
2025-01-08 63.10 63.80 61.10 62.30 0.0M
2025-01-07 67.70 68.40 63.30 63.90 0.0M
2025-01-06 63.80 65.30 62.30 65.10 0.0M
2025-01-03 65.20 65.90 62.20 63.80 8.7M
2025-01-02 65.60 67.70 63.10 65.20 0.0M