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
2023-12-29 68.10 68.20 67.20 67.30 2.0M
2023-12-28 68.40 69.00 67.60 67.80 3.0M
2023-12-27 69.90 69.90 68.50 68.50 2.0M
2023-12-26 69.30 69.70 68.90 69.00 1.5M
2023-12-25 70.50 71.10 69.30 69.30 4.8M
2023-12-22 68.80 69.90 68.30 69.60 2.4M
2023-12-21 68.00 69.10 67.90 68.60 2.0M
2023-12-20 69.20 70.50 68.50 68.60 3.8M
2023-12-19 69.70 70.10 67.60 68.50 4.0M
2023-12-18 70.50 71.40 69.00 69.30 7.6M
2023-12-15 71.80 73.50 69.30 69.30 24.4M
2023-12-14 69.00 70.80 68.30 70.30 7.2M
2023-12-13 69.00 69.10 68.30 68.30 1.5M
2023-12-12 69.80 69.80 68.20 69.00 3.5M
2023-12-11 69.40 70.50 68.50 69.00 4.8M
2023-12-08 67.60 69.00 67.60 68.60 2.9M
2023-12-07 67.90 68.00 66.50 67.10 2.0M
2023-12-06 68.70 69.20 67.70 67.90 2.2M
2023-12-05 68.50 69.40 67.00 68.70 3.6M
2023-12-04 69.60 70.00 68.30 68.50 4.5M
2023-12-01 71.50 71.90 69.30 70.20 10.3M
2023-11-30 66.80 71.80 65.80 70.70 17.9M
2023-11-29 64.00 66.30 63.90 65.90 4.2M
2023-11-28 63.30 64.20 63.30 63.80 0.9M
2023-11-27 64.20 64.20 63.00 63.00 0.8M
2023-11-24 64.60 64.70 63.80 63.90 0.8M
2023-11-23 64.20 64.80 64.00 64.20 1.3M
2023-11-22 63.80 64.10 63.40 63.80 0.8M
2023-11-21 63.00 64.30 63.00 63.70 2.0M
2023-11-20 62.10 62.90 62.10 62.90 1.1M
2023-11-17 62.00 62.20 61.70 62.10 1.0M
2023-11-16 61.70 62.00 61.20 61.60 0.6M
2023-11-15 60.60 61.90 60.60 61.60 1.7M
2023-11-14 60.00 60.50 59.70 59.80 0.8M
2023-11-13 60.50 60.50 59.60 59.70 1.0M
2023-11-10 60.40 60.70 59.70 59.90 1.7M
2023-11-09 61.80 61.90 60.80 60.80 1.0M
2023-11-08 61.80 62.20 61.60 62.00 0.6M
2023-11-07 62.10 62.10 61.50 61.80 0.3M
2023-11-06 61.70 62.10 61.30 62.00 0.7M
2023-11-03 61.70 62.00 61.00 61.00 0.6M
2023-11-02 60.80 61.30 60.60 61.30 0.9M
2023-11-01 60.10 60.60 59.80 60.00 0.6M
2023-10-31 61.30 61.60 59.40 59.60 1.9M
2023-10-30 61.50 61.90 61.20 61.20 0.6M
2023-10-27 62.20 62.50 61.30 61.40 1.1M
2023-10-26 62.30 62.90 61.80 62.20 1.0M
2023-10-25 62.40 63.60 62.40 62.90 1.1M
2023-10-24 61.50 62.40 61.50 62.10 0.8M
2023-10-23 61.50 62.60 61.10 61.50 0.8M
2023-10-20 62.30 62.40 60.10 61.80 2.4M
2023-10-19 62.60 63.30 62.60 63.00 0.9M
2023-10-18 64.20 64.20 62.10 63.20 2.4M
2023-10-17 63.90 64.50 63.50 63.70 0.9M
2023-10-16 64.30 64.50 63.20 63.30 1.0M
2023-10-13 64.50 65.20 64.30 64.40 0.8M
2023-10-12 64.30 64.80 63.70 64.70 0.7M
2023-10-11 65.50 65.50 64.20 64.20 0.9M
2023-10-06 64.80 65.10 64.30 64.60 0.6M
2023-10-05 64.00 64.80 64.00 64.80 0.7M
2023-10-04 63.60 64.10 63.30 63.80 0.9M
2023-10-03 64.50 65.20 64.40 64.40 0.6M
2023-10-02 64.10 64.80 64.10 64.60 0.7M
2023-09-28 63.60 64.00 63.40 64.00 0.5M
2023-09-27 63.60 64.20 63.30 63.50 0.8M
2023-09-26 64.80 65.10 64.00 64.00 0.8M
2023-09-25 64.40 65.40 64.40 65.10 0.8M
2023-09-22 63.50 64.50 63.20 64.50 0.9M
2023-09-21 64.70 65.30 64.00 64.00 1.0M
2023-09-20 65.80 66.40 64.80 65.00 0.9M
2023-09-19 67.00 67.30 65.80 65.80 1.3M
2023-09-18 65.50 67.70 65.50 67.10 1.7M
2023-09-15 67.20 67.20 65.80 66.40 2.5M
2023-09-14 66.60 67.40 66.20 67.20 3.7M
2023-09-13 65.80 66.20 65.30 65.80 1.1M
2023-09-12 65.40 66.50 65.00 65.80 2.1M
2023-09-11 65.40 66.20 64.50 64.80 1.8M
2023-09-08 65.10 65.20 64.20 64.70 0.8M
2023-09-07 65.00 65.80 64.70 64.70 1.0M
2023-09-06 65.90 66.20 65.10 65.30 1.1M
2023-09-05 64.70 66.50 64.70 65.80 1.8M
2023-09-04 64.40 65.20 63.70 64.90 1.3M
2023-09-01 64.20 64.90 63.80 64.30 1.1M
2023-08-31 64.30 64.40 63.50 64.20 1.6M
2023-08-30 63.10 64.30 63.10 64.00 2.0M
2023-08-29 61.60 62.70 61.30 62.70 1.3M
2023-08-28 62.70 62.70 61.50 61.60 1.0M
2023-08-25 62.10 63.00 61.80 62.20 1.1M
2023-08-24 62.90 63.80 62.40 62.60 1.6M
2023-08-23 62.50 62.70 61.60 62.30 1.4M
2023-08-22 63.50 63.70 62.10 62.10 1.2M
2023-08-21 63.50 63.80 62.60 62.70 1.1M
2023-08-18 63.60 64.40 62.80 63.10 2.1M
2023-08-17 61.90 64.70 61.20 64.40 2.5M
2023-08-16 62.10 63.10 61.70 62.50 2.0M
2023-08-15 63.00 63.40 62.60 63.10 1.9M
2023-08-14 64.30 64.60 62.30 62.60 3.3M
2023-08-11 66.80 66.90 65.10 65.20 3.2M
2023-08-10 69.40 69.40 66.00 66.80 6.5M
2023-08-09 70.70 71.60 69.70 70.30 4.1M
2023-08-08 72.90 73.00 71.80 71.80 2.2M
2023-08-07 71.60 72.90 70.30 72.90 2.3M
2023-08-04 71.70 72.10 70.20 71.30 2.2M
2023-08-02 74.20 74.30 71.50 71.70 5.0M
2023-08-01 73.50 74.50 72.60 73.50 3.9M
2023-07-31 75.50 75.70 72.40 72.70 4.7M
2023-07-28 74.80 75.20 73.60 74.80 4.4M
2023-07-27 75.90 77.90 75.90 77.80 7.0M
2023-07-26 77.00 77.10 75.40 75.40 3.5M
2023-07-25 76.50 77.30 75.50 76.50 5.0M
2023-07-24 79.00 79.30 75.10 76.30 8.1M
2023-07-21 77.10 78.40 76.50 77.70 5.4M
2023-07-20 77.60 79.70 77.40 78.60 6.7M
2023-07-19 80.80 80.80 77.00 77.60 13.1M
2023-07-18 82.00 85.00 79.50 79.90 36.5M
2023-07-17 78.00 81.10 77.50 80.10 24.7M
2023-07-14 76.00 78.30 75.50 78.00 15.4M
2023-07-13 77.10 77.50 74.70 75.20 16.5M
2023-07-12 79.60 81.60 76.30 76.30 43.4M
2023-07-11 73.50 79.00 73.40 79.00 48.0M
2023-07-10 69.30 72.40 68.80 71.90 13.2M
2023-07-07 69.60 69.90 67.90 68.00 2.2M
2023-07-06 70.30 70.60 69.60 69.60 1.8M
2023-07-05 69.90 70.70 69.70 70.10 2.5M
2023-07-04 69.40 69.90 68.80 69.50 1.4M
2023-07-03 69.90 70.00 69.40 69.40 1.7M
2023-06-30 69.10 69.50 68.90 69.30 1.1M
2023-06-29 69.00 69.60 68.80 69.00 1.0M
2023-06-28 69.50 70.50 68.60 68.70 1.6M
2023-06-27 70.20 71.40 68.90 68.90 5.1M
2023-06-26 69.40 69.90 68.90 69.80 1.8M
2023-06-21 68.50 69.60 68.40 69.30 2.7M
2023-06-20 67.70 68.50 67.00 68.20 2.0M
2023-06-19 68.80 68.80 67.60 67.80 3.1M
2023-06-16 70.20 70.30 68.80 68.90 2.7M
2023-06-15 69.80 70.20 69.20 69.80 2.1M
2023-06-14 71.00 71.50 70.00 70.00 1.9M
2023-06-13 71.40 71.60 70.60 70.90 2.0M
2023-06-12 71.60 71.80 70.60 70.80 3.4M
2023-06-09 69.70 71.50 69.70 70.90 6.2M
2023-06-08 70.30 70.70 68.80 69.10 1.7M
2023-06-07 69.70 70.30 69.60 70.30 1.6M
2023-06-06 71.20 71.30 69.30 69.40 2.8M
2023-06-05 71.30 71.60 70.90 71.00 2.5M
2023-06-02 70.50 71.50 69.70 71.00 5.8M
2023-06-01 70.70 70.70 69.90 70.40 1.6M
2023-05-31 70.00 70.80 69.60 70.00 2.1M
2023-05-30 70.20 70.40 69.20 69.50 1.9M
2023-05-29 69.10 70.60 69.00 70.20 4.8M
2023-05-26 68.60 68.80 67.80 68.50 2.2M
2023-05-25 68.20 68.80 67.80 68.30 2.2M
2023-05-24 67.50 68.20 67.10 68.20 1.9M
2023-05-23 67.70 68.30 67.20 67.50 2.0M
2023-05-22 67.00 67.80 67.00 67.50 1.2M
2023-05-19 67.80 68.10 66.90 67.00 3.1M
2023-05-18 66.40 67.10 65.90 66.90 2.2M
2023-05-17 65.90 66.60 65.80 66.00 1.3M
2023-05-16 65.40 66.30 65.40 65.80 1.3M
2023-05-15 65.80 65.90 64.40 64.70 1.2M
2023-05-12 65.00 66.00 64.80 65.80 1.0M
2023-05-11 67.20 67.30 65.20 65.30 2.1M
2023-05-10 66.00 67.40 65.50 66.70 3.0M
2023-05-09 67.10 67.10 64.80 65.00 2.2M
2023-05-08 67.30 67.40 66.50 66.80 1.2M
2023-05-05 66.00 67.00 66.00 66.60 0.7M
2023-05-04 66.70 67.00 66.00 66.40 0.9M
2023-05-03 66.80 67.00 66.20 66.70 1.4M
2023-05-02 65.50 67.70 65.40 67.00 2.3M
2023-04-28 65.00 65.60 64.90 65.40 1.9M
2023-04-27 64.70 64.90 63.40 64.30 1.5M
2023-04-26 63.70 64.60 63.20 64.40 2.4M
2023-04-25 67.40 67.40 63.90 64.30 3.5M
2023-04-24 66.30 67.50 65.70 66.60 2.6M
2023-04-21 69.10 69.20 66.60 66.80 5.3M
2023-04-20 71.30 71.30 69.00 69.20 3.5M
2023-04-19 72.10 72.10 70.40 70.60 3.0M
2023-04-18 72.80 73.30 71.30 71.60 5.5M
2023-04-17 69.90 72.40 69.90 72.20 6.5M
2023-04-14 70.40 70.60 69.50 69.90 3.7M
2023-04-13 71.70 71.80 70.10 70.10 3.7M
2023-04-12 72.80 73.00 71.80 71.80 4.4M
2023-04-11 71.80 72.20 71.50 72.00 3.3M
2023-04-10 71.10 71.80 70.80 71.70 2.5M
2023-04-07 71.80 72.20 71.10 71.50 2.9M
2023-04-06 71.60 72.30 71.30 71.70 4.2M
2023-03-31 71.60 71.70 71.00 71.30 3.3M
2023-03-30 71.70 71.90 70.60 70.80 3.7M
2023-03-29 70.80 72.50 70.50 71.00 9.6M
2023-03-28 71.60 73.20 70.50 70.50 19.1M
2023-03-27 70.20 70.50 69.80 69.90 2.7M
2023-03-24 70.50 70.70 69.70 70.00 4.1M
2023-03-23 70.60 70.90 69.50 70.30 9.4M
2023-03-22 71.70 73.00 71.10 72.00 11.1M
2023-03-21 71.30 71.90 70.70 71.30 5.4M
2023-03-20 72.20 73.40 70.30 71.00 17.8M
2023-03-17 68.50 69.20 67.60 68.90 3.4M
2023-03-16 68.50 69.30 66.70 67.20 4.5M
2023-03-15 69.10 70.40 68.80 69.00 4.5M
2023-03-14 68.50 68.90 67.50 68.10 2.5M
2023-03-13 68.70 69.40 67.10 69.10 6.5M
2023-03-10 71.20 71.70 68.90 69.40 8.6M
2023-03-09 72.10 72.40 71.20 71.70 7.9M
2023-03-08 71.30 74.40 71.10 72.10 21.7M
2023-03-07 71.40 72.30 70.50 71.80 19.4M
2023-03-06 67.80 72.50 67.70 70.70 20.6M
2023-03-03 66.10 67.10 66.00 66.50 1.8M
2023-03-02 66.40 66.70 65.60 65.90 1.6M
2023-03-01 67.00 67.10 66.10 66.30 1.5M
2023-02-24 66.80 67.60 66.60 66.80 2.4M
2023-02-23 66.70 67.00 66.30 66.50 1.9M
2023-02-22 67.00 67.00 65.60 66.20 3.4M
2023-02-21 67.90 68.30 67.40 67.60 2.1M
2023-02-20 66.80 67.50 66.60 67.50 1.7M
2023-02-17 67.00 67.50 66.50 66.90 3.1M
2023-02-16 66.80 68.30 66.30 67.70 5.8M
2023-02-15 66.80 67.90 66.30 66.30 4.4M
2023-02-14 67.00 67.50 66.50 66.50 1.8M
2023-02-13 66.80 67.10 66.20 66.50 1.7M
2023-02-10 68.60 68.90 67.00 67.00 3.6M
2023-02-09 68.70 69.20 68.20 68.50 3.1M
2023-02-08 69.10 69.40 68.50 68.70 3.7M
2023-02-07 68.20 69.10 67.90 69.10 5.3M
2023-02-06 68.90 69.70 67.60 68.60 5.6M
2023-02-03 69.10 70.30 68.30 69.10 11.9M
2023-02-02 67.70 68.40 67.00 68.10 6.1M
2023-02-01 66.90 68.20 66.30 67.10 7.3M
2023-01-31 65.10 66.30 65.00 66.30 5.3M
2023-01-30 64.80 65.80 63.90 65.30 7.3M
2023-01-17 62.70 63.00 62.40 62.80 1.5M
2023-01-16 62.00 62.60 61.80 62.50 1.2M
2023-01-13 62.60 63.20 61.40 61.80 1.6M
2023-01-12 64.00 64.20 62.00 62.00 2.1M
2023-01-11 63.50 63.90 62.70 63.50 2.4M
2023-01-10 63.00 63.50 62.50 63.10 3.5M
2023-01-09 61.60 63.00 61.00 63.00 4.1M
2023-01-06 60.10 60.60 59.60 60.50 1.5M
2023-01-05 60.30 61.00 60.00 60.10 1.2M
2023-01-04 59.00 60.40 58.90 59.80 1.4M
2023-01-03 58.00 59.20 57.80 59.10 0.9M