强茂

2481
🏛️ 中国台湾 →
71.70
最后更新: 2025-10-02
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
2022-12-30 58.90 59.00 57.90 57.90 1.2M
2022-12-29 58.00 58.10 56.90 57.90 2.3M
2022-12-28 60.00 60.00 58.40 58.40 2.7M
2022-12-27 60.00 60.70 60.00 60.40 0.9M
2022-12-26 60.80 60.80 59.70 60.00 1.0M
2022-12-23 59.50 60.80 59.10 60.40 2.1M
2022-12-22 61.50 61.60 60.40 60.60 1.7M
2022-12-21 61.90 62.00 60.50 60.60 2.0M
2022-12-20 63.90 64.70 61.00 61.20 3.8M
2022-12-19 63.20 64.30 63.00 63.90 1.9M
2022-12-16 64.40 64.80 63.60 64.00 2.9M
2022-12-15 65.40 66.40 65.30 65.40 6.1M
2022-12-14 64.60 65.10 64.30 65.00 4.2M
2022-12-13 64.60 65.20 63.70 64.60 5.4M
2022-12-12 65.00 65.90 64.00 64.20 13.6M
2022-12-09 63.50 63.90 62.00 62.20 1.9M
2022-12-08 62.00 63.00 61.90 63.00 1.5M
2022-12-07 62.70 64.20 61.80 62.10 3.4M
2022-12-06 65.60 65.80 63.20 63.50 5.3M
2022-12-05 65.70 66.00 64.60 66.00 5.6M
2022-12-02 66.20 66.70 65.30 65.70 6.9M
2022-12-01 64.60 67.40 64.30 65.60 17.5M
2022-11-30 60.90 63.20 60.80 63.10 8.8M
2022-11-29 61.70 61.70 60.10 60.70 4.6M
2022-11-28 60.60 61.70 59.50 61.30 4.5M
2022-11-25 61.00 61.50 60.20 60.40 3.0M
2022-11-24 59.70 60.90 59.40 60.70 3.0M
2022-11-23 59.50 60.00 59.10 59.20 2.0M
2022-11-22 60.30 60.30 58.80 58.90 2.9M
2022-11-21 60.30 61.70 60.00 60.30 2.6M
2022-11-18 61.90 62.00 60.00 60.00 3.2M
2022-11-17 60.70 61.60 60.40 61.50 3.8M
2022-11-16 59.50 61.00 59.00 60.40 6.2M
2022-11-15 59.10 59.50 58.20 59.30 2.9M
2022-11-14 58.20 59.00 57.70 58.60 2.9M
2022-11-11 60.50 60.50 57.50 58.10 4.5M
2022-11-10 58.10 58.90 57.20 58.10 2.4M
2022-11-09 58.50 59.10 58.20 58.70 3.0M
2022-11-08 58.40 59.20 57.20 57.30 2.8M
2022-11-07 58.10 59.00 57.40 58.30 2.8M
2022-11-04 57.70 58.20 57.10 57.80 2.3M
2022-11-03 56.50 58.00 56.20 58.00 2.7M
2022-11-02 56.50 58.00 56.40 57.20 4.9M
2022-11-01 55.40 56.20 55.20 55.90 2.6M
2022-10-31 54.60 55.40 54.30 55.10 2.7M
2022-10-28 54.90 55.30 53.60 53.70 2.7M
2022-10-27 54.30 55.80 54.20 55.60 5.0M
2022-10-26 53.50 54.40 53.30 53.80 4.2M
2022-10-25 53.20 53.80 52.80 53.10 2.6M
2022-10-24 53.50 54.30 53.10 53.10 2.7M
2022-10-21 52.60 53.90 52.10 52.10 2.5M
2022-10-20 52.60 53.30 51.70 53.30 3.4M
2022-10-19 53.60 54.50 53.00 53.20 3.4M
2022-10-18 53.20 53.90 52.20 53.60 4.8M
2022-10-17 51.40 52.00 49.55 52.00 5.2M
2022-10-14 52.00 53.50 51.20 53.00 4.8M
2022-10-13 53.50 53.80 48.95 49.10 6.4M
2022-10-12 54.60 54.80 52.90 53.20 3.5M
2022-10-11 55.70 55.70 54.20 54.20 3.4M
2022-10-07 57.10 57.90 57.10 57.20 1.7M
2022-10-06 57.60 58.00 56.60 58.00 3.0M
2022-10-05 59.50 59.70 56.60 57.10 6.7M
2022-10-04 58.60 58.90 58.00 58.60 2.9M
2022-10-03 55.90 58.20 55.80 57.20 2.7M
2022-09-30 54.30 57.20 54.10 57.00 4.9M
2022-09-29 56.70 57.00 54.80 56.00 4.5M
2022-09-28 59.60 59.90 55.00 55.00 5.8M
2022-09-27 58.30 59.60 57.50 59.50 2.4M
2022-09-26 61.20 61.30 57.30 57.90 5.1M
2022-09-23 63.60 64.80 62.00 62.00 3.9M
2022-09-22 63.30 64.60 62.80 64.00 3.2M
2022-09-21 64.90 65.60 64.30 64.40 1.7M
2022-09-20 65.80 66.50 64.60 65.40 2.5M
2022-09-19 65.40 65.80 64.60 65.00 1.8M
2022-09-16 66.00 66.70 65.50 65.50 2.2M
2022-09-15 67.90 68.50 66.20 66.40 3.9M
2022-09-14 64.80 67.50 64.60 67.40 3.3M
2022-09-13 68.20 68.60 66.70 67.00 4.0M
2022-09-12 68.00 68.70 66.90 67.80 8.0M
2022-09-08 64.70 68.50 64.70 68.50 10.7M
2022-09-07 63.70 65.00 62.10 64.40 5.8M
2022-09-06 68.00 68.10 63.50 63.60 10.3M
2022-09-05 70.00 70.90 67.50 67.50 6.8M
2022-09-02 69.30 70.90 68.60 69.70 6.3M
2022-09-01 69.90 71.50 68.60 68.90 9.7M
2022-08-31 68.60 70.40 68.60 69.90 4.8M
2022-08-30 68.80 69.50 68.40 69.10 4.2M
2022-08-29 68.60 69.00 68.20 68.30 8.5M
2022-08-26 70.70 72.40 70.40 71.60 14.6M
2022-08-25 68.90 72.90 68.80 70.10 27.1M
2022-08-24 68.60 69.00 67.60 68.10 3.2M
2022-08-23 68.70 68.80 67.90 68.20 4.6M
2022-08-22 68.80 69.80 68.70 69.30 4.2M
2022-08-19 69.70 70.90 69.30 69.90 10.3M
2022-08-18 70.00 70.40 69.20 70.40 11.7M
2022-08-17 71.70 73.00 70.80 71.00 22.2M
2022-08-16 68.30 70.50 67.90 70.20 16.0M
2022-08-15 66.70 67.90 66.00 67.90 5.4M
2022-08-12 66.80 66.80 65.60 66.20 4.2M
2022-08-11 68.80 68.90 66.20 66.30 8.2M
2022-08-10 66.40 68.20 66.10 66.80 5.4M
2022-08-09 67.60 68.60 67.20 67.40 8.2M
2022-08-08 66.50 67.50 64.90 67.30 9.3M
2022-08-05 67.50 68.80 67.30 67.60 17.6M
2022-08-04 64.90 66.80 64.20 66.70 22.3M
2022-08-03 63.90 64.30 61.70 63.40 5.9M
2022-08-02 63.80 64.10 62.30 63.50 3.9M
2022-08-01 65.40 65.40 64.40 64.80 2.9M
2022-07-29 64.80 65.40 64.60 65.00 4.1M
2022-07-28 65.40 65.40 63.80 63.80 5.2M
2022-07-27 63.00 64.50 62.90 64.50 4.8M
2022-07-26 65.10 65.50 62.50 62.60 7.8M
2022-07-25 65.70 66.00 64.80 65.10 4.4M
2022-07-22 66.00 66.90 64.60 65.80 12.0M
2022-07-21 62.50 66.20 62.10 66.20 17.8M
2022-07-20 62.40 63.20 61.80 62.40 6.9M
2022-07-19 59.30 61.50 59.20 60.90 6.8M
2022-07-18 59.60 60.80 59.10 59.80 5.1M
2022-07-15 58.30 59.30 57.70 59.00 4.9M
2022-07-14 54.90 58.30 54.80 58.30 5.4M
2022-07-13 57.00 57.60 55.70 55.80 4.2M
2022-07-12 57.10 57.20 54.40 54.80 5.0M
2022-07-11 58.10 59.30 57.50 58.10 6.8M
2022-07-08 56.70 59.70 56.30 58.00 11.5M
2022-07-07 54.30 56.20 52.90 55.80 6.3M
2022-07-06 56.90 57.20 53.90 53.90 5.2M
2022-07-05 56.00 57.10 54.60 56.50 8.0M
2022-07-04 58.20 59.40 56.90 56.90 9.5M
2022-07-01 62.90 64.20 57.90 57.90 8.5M
2022-06-30 67.50 67.60 63.00 63.00 7.5M
2022-06-29 66.90 67.80 66.50 67.60 3.1M
2022-06-28 70.00 70.00 67.60 68.00 4.4M
2022-06-27 68.50 70.50 68.20 70.00 6.1M
2022-06-24 67.10 68.40 66.60 67.00 4.2M
2022-06-23 66.60 67.70 65.30 66.30 6.3M
2022-06-22 69.70 69.70 66.20 66.60 5.5M
2022-06-21 67.10 69.50 66.60 69.40 6.3M
2022-06-20 69.60 69.60 66.10 66.10 12.7M
2022-06-17 70.00 72.00 68.00 69.10 19.2M
2022-06-16 80.20 80.50 71.60 71.60 20.8M
2022-06-15 78.80 79.80 78.00 79.00 3.5M
2022-06-14 78.90 80.00 77.30 78.90 7.0M
2022-06-13 80.20 80.50 79.50 79.50 5.4M
2022-06-10 80.30 81.80 80.10 81.80 4.4M
2022-06-09 80.80 81.50 80.10 81.50 3.1M
2022-06-08 81.80 82.20 80.60 80.80 4.5M
2022-06-07 81.30 82.00 80.70 81.50 4.7M
2022-06-06 83.00 83.00 81.10 81.40 7.9M
2022-06-02 83.60 84.30 83.00 83.10 8.5M
2022-06-01 84.20 85.90 83.80 84.00 13.7M
2022-05-31 84.30 84.90 83.60 83.80 15.8M
2022-05-30 81.90 84.50 81.60 84.50 18.0M
2022-05-27 80.40 81.30 79.80 80.20 6.1M
2022-05-26 80.50 81.20 78.90 78.90 6.9M
2022-05-25 79.20 80.50 78.00 80.20 6.3M
2022-05-24 81.40 81.80 78.60 78.70 6.6M
2022-05-23 82.40 83.00 81.20 81.20 9.6M
2022-05-20 81.20 81.70 80.20 81.20 7.5M
2022-05-19 78.80 81.20 78.50 81.20 9.1M
2022-05-18 83.50 83.60 80.70 81.20 19.8M
2022-05-17 79.50 82.40 79.00 82.40 18.8M
2022-05-16 79.30 81.50 78.00 78.40 19.4M
2022-05-13 76.60 77.80 76.00 77.20 8.3M
2022-05-12 76.20 77.90 75.20 75.50 11.2M
2022-05-11 75.70 78.40 75.30 77.10 17.1M
2022-05-10 73.50 75.90 73.40 75.50 14.5M
2022-05-09 80.50 80.50 77.00 77.10 9.5M
2022-05-06 79.20 81.30 78.80 81.20 8.2M
2022-05-05 80.30 83.80 80.00 81.40 21.3M
2022-05-04 78.50 79.80 78.20 78.60 7.2M
2022-05-03 76.00 78.50 76.00 77.90 8.1M
2022-04-29 77.90 79.10 76.10 76.10 8.5M
2022-04-28 76.00 76.70 73.00 76.00 12.7M
2022-04-26 80.00 80.20 76.40 77.00 13.6M
2022-04-25 81.00 81.30 78.60 78.70 14.0M
2022-04-22 83.00 84.90 82.30 82.80 17.0M
2022-04-21 81.20 84.80 80.90 84.60 23.4M
2022-04-20 81.90 82.60 79.70 80.80 23.4M
2022-04-19 83.50 84.20 80.40 80.60 23.0M
2022-04-18 82.50 85.30 81.30 82.00 24.8M
2022-04-15 89.30 89.50 85.00 85.00 21.3M
2022-04-14 94.10 94.60 90.20 90.80 10.5M
2022-04-13 94.70 95.20 93.70 93.80 4.3M
2022-04-12 93.80 96.00 93.30 93.30 6.1M
2022-04-11 98.70 98.90 95.00 95.00 7.9M
2022-04-08 99.10 99.60 98.00 98.10 7.6M
2022-04-07 100.50 103.00 98.00 98.00 15.5M
2022-04-06 99.50 102.50 98.70 101.50 8.9M
2022-04-01 99.50 100.50 99.10 100.50 16.8M
2022-03-31 106.00 107.00 102.00 102.00 46.2M
2022-03-30 101.50 108.50 101.00 105.00 89.8M
2022-03-29 99.50 101.00 98.60 98.80 13.5M
2022-03-28 98.10 100.50 97.80 98.40 13.2M
2022-03-25 98.50 101.50 98.40 99.90 22.0M
2022-03-24 98.50 99.40 97.10 97.80 17.2M
2022-03-23 102.50 102.50 99.10 99.60 23.5M
2022-03-22 105.50 106.50 101.00 102.50 15.1M
2022-03-21 106.00 107.00 103.50 105.00 9.1M
2022-03-18 102.50 106.00 100.50 105.00 17.7M
2022-03-17 98.50 102.50 98.50 102.00 13.0M
2022-03-16 97.50 97.80 95.20 96.30 5.4M
2022-03-15 101.00 101.00 95.00 95.00 11.1M
2022-03-14 103.00 104.50 101.00 102.00 8.7M
2022-03-11 98.80 101.00 98.50 101.00 4.7M
2022-03-10 99.80 102.00 99.40 99.50 7.1M
2022-03-09 96.00 97.90 94.60 97.70 4.6M
2022-03-08 95.00 98.50 93.00 93.70 7.1M
2022-03-07 100.50 101.00 97.00 97.30 6.7M
2022-03-04 101.50 102.50 100.50 101.50 4.1M
2022-03-03 105.00 106.00 103.00 103.00 6.7M
2022-03-02 102.50 103.50 101.00 103.50 3.5M
2022-03-01 101.50 104.00 101.50 103.50 5.1M
2022-02-25 101.50 102.50 99.90 100.50 6.2M
2022-02-24 101.50 103.00 98.50 99.40 10.8M
2022-02-23 103.00 104.00 101.00 104.00 8.4M
2022-02-22 105.50 106.00 100.50 102.50 15.4M
2022-02-21 110.00 114.00 105.50 106.00 34.8M
2022-02-18 106.00 109.00 105.00 109.00 10.1M
2022-02-17 107.00 108.00 105.00 107.00 10.2M
2022-02-16 108.50 109.00 106.00 107.00 13.7M
2022-02-15 108.00 109.50 104.50 105.00 24.9M
2022-02-14 103.50 107.50 103.00 106.00 24.7M
2022-02-11 104.00 107.00 103.00 105.00 33.4M
2022-02-10 103.50 104.00 100.50 103.00 9.9M
2022-02-09 104.00 104.50 102.00 103.00 20.6M
2022-02-08 94.90 104.00 94.40 102.00 38.6M
2022-02-07 93.50 95.00 92.20 95.00 9.8M
2022-01-26 90.00 91.60 89.10 90.50 6.5M
2022-01-25 91.00 93.80 89.50 89.50 20.6M
2022-01-24 86.80 91.50 84.60 91.30 10.0M
2022-01-21 88.80 90.80 88.70 88.70 7.2M
2022-01-20 90.50 91.20 88.70 90.30 7.3M
2022-01-19 90.90 92.30 90.10 90.40 7.2M
2022-01-18 90.80 94.70 90.80 92.40 8.4M
2022-01-17 89.60 92.00 89.30 92.00 6.0M
2022-01-14 90.00 90.20 87.80 89.30 8.9M
2022-01-13 93.30 93.50 89.40 90.60 15.7M
2022-01-12 94.10 95.00 92.40 92.70 9.5M
2022-01-11 96.80 98.00 93.10 93.70 12.3M
2022-01-10 93.30 98.90 92.00 98.60 12.2M
2022-01-07 100.50 101.00 95.00 95.00 23.1M
2022-01-06 100.00 101.50 100.00 100.50 6.3M
2022-01-05 103.50 103.50 99.90 102.00 14.0M
2022-01-04 107.00 107.50 103.00 104.00 9.4M
2022-01-03 107.50 108.50 105.00 105.50 7.0M