胜德国际

3296
🏛️ 中国台湾 →
21.60
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 21.75 21.80 21.50 21.60 0.1M
2025-10-02 22.05 22.05 21.40 21.75 0.1M
2025-10-01 22.10 22.10 21.55 21.70 0.1M
2025-09-30 21.40 21.75 21.40 21.70 0.0M
2025-09-26 22.15 22.40 21.30 21.40 0.2M
2025-09-25 22.45 22.60 22.10 22.15 0.1M
2025-09-24 22.50 22.90 22.30 22.30 0.1M
2025-09-23 23.05 23.10 22.35 22.50 0.2M
2025-09-22 22.25 22.75 22.25 22.60 0.1M
2025-09-19 22.55 22.70 22.20 22.20 0.1M
2025-09-18 22.35 22.65 22.15 22.40 0.0M
2025-09-17 22.40 23.00 22.05 22.35 0.1M
2025-09-16 22.20 22.65 22.05 22.40 0.1M
2025-09-15 22.45 22.45 22.00 22.20 0.2M
2025-09-12 23.15 23.15 22.00 22.45 0.2M
2025-09-11 23.75 23.75 22.80 22.80 0.3M
2025-09-10 23.05 23.65 22.85 23.55 0.1M
2025-09-09 23.75 23.75 22.75 23.05 0.2M
2025-09-08 23.20 23.60 23.05 23.15 0.0M
2025-09-05 23.25 23.50 22.70 23.30 0.1M
2025-09-04 23.10 23.40 22.70 22.85 0.1M
2025-09-03 23.60 23.60 23.05 23.05 0.1M
2025-09-02 24.10 24.10 23.15 23.15 0.1M
2025-09-01 24.55 24.60 23.30 23.60 0.3M
2025-08-29 25.50 25.70 24.80 24.80 0.2M
2025-08-28 25.25 25.95 25.10 25.25 0.2M
2025-08-27 25.00 25.75 25.00 25.20 0.1M
2025-08-26 25.45 25.50 24.95 24.95 0.1M
2025-08-25 25.00 25.50 24.85 25.40 0.2M
2025-08-22 25.15 25.15 24.50 24.55 0.3M
2025-08-21 24.85 25.80 24.80 25.15 0.2M
2025-08-20 25.80 25.80 24.70 24.75 0.4M
2025-08-19 25.70 27.50 25.50 25.90 0.8M
2025-08-18 25.75 26.00 25.25 25.65 0.7M
2025-08-15 24.50 26.45 24.20 25.90 2.1M
2025-08-14 24.60 25.40 23.95 24.05 0.6M
2025-08-13 23.90 23.90 23.20 23.45 0.2M
2025-08-12 23.00 23.90 23.00 23.60 0.2M
2025-08-11 23.30 23.30 22.80 23.00 0.3M
2025-08-08 23.75 23.75 23.40 23.40 0.1M
2025-08-07 23.75 23.95 23.35 23.75 0.2M
2025-08-06 24.20 24.20 23.65 23.70 0.3M
2025-08-05 25.00 25.35 24.30 24.30 0.3M
2025-08-04 24.05 25.80 23.70 24.65 0.6M
2025-08-01 23.70 24.35 23.15 23.90 0.3M
2025-07-31 24.10 24.60 23.50 23.75 0.6M
2025-07-30 24.00 24.15 23.20 23.90 0.8M
2025-07-29 22.40 24.50 22.10 23.50 2.0M
2025-07-28 21.95 22.35 21.60 22.30 0.2M
2025-07-25 21.95 21.95 21.30 21.95 0.3M
2025-07-24 23.15 23.35 21.15 21.75 1.8M
2025-07-23 21.00 21.55 21.00 21.25 0.0M
2025-07-22 22.05 22.05 20.70 20.80 0.2M
2025-07-21 21.15 22.25 21.15 22.05 0.1M
2025-07-18 21.15 21.60 20.85 21.45 0.2M
2025-07-17 21.05 21.50 20.95 20.95 0.1M
2025-07-16 21.30 21.85 20.90 21.05 0.2M
2025-07-15 21.20 21.60 21.00 21.20 0.1M
2025-07-14 21.10 21.80 21.10 21.20 0.4M
2025-07-11 20.35 21.60 20.20 21.60 0.5M
2025-07-10 20.15 20.45 19.20 19.65 0.3M
2025-07-09 20.05 20.50 20.05 20.15 0.1M
2025-07-08 20.75 21.40 20.00 20.05 0.2M
2025-07-07 20.60 21.15 20.00 20.45 0.4M
2025-07-04 22.95 22.95 20.90 20.90 1.6M
2025-07-03 19.60 20.90 19.30 20.90 0.3M
2025-07-02 18.95 19.00 18.80 19.00 0.1M
2025-07-01 19.05 19.45 19.00 19.00 0.1M
2025-06-30 19.65 20.15 18.85 19.05 0.2M
2025-06-27 18.80 20.35 18.80 19.95 0.7M
2025-06-26 18.45 18.75 18.35 18.50 0.1M
2025-06-25 19.10 19.10 18.65 18.65 0.1M
2025-06-24 18.10 19.20 18.10 19.00 0.1M
2025-06-23 18.05 18.20 17.55 17.90 0.1M
2025-06-20 18.25 18.25 17.80 18.05 0.0M
2025-06-19 18.90 18.90 17.80 18.25 0.2M
2025-06-18 18.90 19.15 18.80 18.90 0.1M
2025-06-17 19.20 19.30 19.05 19.10 0.0M
2025-06-16 18.90 19.20 18.75 19.15 0.0M
2025-06-13 19.70 19.70 18.90 19.00 0.1M
2025-06-12 19.85 19.90 19.55 19.65 0.1M
2025-06-11 19.85 19.90 19.70 19.80 0.0M
2025-06-10 19.70 19.90 19.45 19.85 0.1M
2025-06-09 19.75 19.75 19.50 19.70 0.0M
2025-06-06 20.00 20.00 19.55 19.75 0.0M
2025-06-05 20.00 20.00 19.70 20.00 0.0M
2025-06-04 20.20 20.45 19.85 19.85 0.1M
2025-06-03 20.15 20.15 19.70 20.15 0.1M
2025-06-02 20.30 20.30 19.20 20.00 0.2M
2025-05-29 20.95 20.95 20.30 20.30 0.1M
2025-05-28 20.60 20.70 20.00 20.70 0.1M
2025-05-27 20.50 20.75 20.00 20.60 0.1M
2025-05-26 20.30 20.45 20.15 20.40 0.1M
2025-05-23 20.45 20.65 20.25 20.30 0.1M
2025-05-22 20.50 20.60 20.35 20.40 0.0M
2025-05-21 20.35 20.65 20.35 20.45 0.1M
2025-05-20 20.60 20.85 20.10 20.45 0.1M
2025-05-19 20.85 20.95 20.50 20.55 0.1M
2025-05-16 21.10 21.10 20.75 20.80 0.2M
2025-05-15 21.35 21.35 20.80 20.95 0.1M
2025-05-14 20.85 21.40 20.60 21.25 0.1M
2025-05-13 21.25 21.25 20.65 20.85 0.1M
2025-05-12 21.20 21.35 21.05 21.05 0.1M
2025-05-09 21.10 21.40 21.05 21.10 0.0M
2025-05-08 21.30 21.30 21.10 21.10 0.1M
2025-05-07 21.20 21.40 21.00 21.30 0.0M
2025-05-06 21.05 21.40 21.05 21.30 0.0M
2025-05-05 21.50 21.50 20.25 21.10 0.2M
2025-05-02 21.10 21.50 21.05 21.50 0.2M
2025-04-30 21.00 21.15 20.70 21.15 0.1M
2025-04-29 20.55 20.90 20.30 20.90 0.1M
2025-04-28 20.20 20.45 20.15 20.45 0.0M
2025-04-25 20.00 20.20 19.75 20.15 0.1M
2025-04-24 20.15 20.15 19.50 19.75 0.1M
2025-04-23 19.35 19.50 19.30 19.50 0.0M
2025-04-22 18.95 19.00 18.75 18.95 0.1M
2025-04-21 19.75 19.75 19.00 19.00 0.1M
2025-04-18 19.85 20.10 19.60 19.75 0.1M
2025-04-17 19.90 20.10 19.75 19.85 0.1M
2025-04-16 20.50 20.50 19.85 19.90 0.1M
2025-04-15 19.55 20.45 19.55 20.45 0.1M
2025-04-14 19.15 20.00 19.15 19.15 0.2M
2025-04-11 18.80 19.10 17.20 19.00 0.3M
2025-04-10 19.20 19.25 18.60 19.05 0.6M
2025-04-09 17.65 17.70 17.55 17.55 0.4M
2025-04-08 19.45 19.45 19.45 19.45 0.1M
2025-04-07 21.60 21.60 21.60 21.60 0.1M
2025-04-02 24.20 24.20 23.80 23.95 0.1M
2025-04-01 22.90 24.20 22.90 24.20 0.1M
2025-03-31 24.30 24.30 22.65 22.85 0.4M
2025-03-28 24.80 24.80 23.60 24.25 0.3M
2025-03-27 24.80 25.00 24.65 24.85 0.1M
2025-03-26 25.10 25.10 24.65 24.80 0.1M
2025-03-25 25.40 25.40 24.60 24.90 0.1M
2025-03-24 25.45 25.45 24.90 25.00 0.1M
2025-03-21 25.30 25.55 25.00 25.45 0.3M
2025-03-20 24.40 25.90 24.35 25.30 0.3M
2025-03-19 24.00 24.60 23.30 24.15 0.7M
2025-03-18 24.65 24.75 23.80 24.00 0.3M
2025-03-17 24.80 24.85 24.55 24.55 0.1M
2025-03-14 24.75 24.80 24.10 24.55 0.1M
2025-03-13 25.20 25.95 24.35 24.40 0.2M
2025-03-12 25.20 25.20 24.80 25.20 0.1M
2025-03-11 26.15 26.20 24.10 25.00 0.6M
2025-03-10 26.65 27.00 26.35 26.70 0.1M
2025-03-07 26.60 27.05 26.25 26.65 0.3M
2025-03-06 27.00 27.25 26.75 26.75 0.1M
2025-03-05 26.95 27.10 26.65 27.05 0.2M
2025-03-04 26.80 27.25 26.80 27.20 0.1M
2025-03-03 27.45 27.50 27.15 27.15 0.1M
2025-02-27 27.85 27.90 27.25 27.45 0.2M
2025-02-26 27.90 28.00 27.65 28.00 0.1M
2025-02-25 28.25 28.25 28.00 28.00 0.2M
2025-02-24 28.20 28.60 28.15 28.50 0.2M
2025-02-21 28.85 28.85 28.35 28.55 0.1M
2025-02-20 28.90 29.15 28.70 28.85 0.1M
2025-02-19 28.85 29.15 28.70 28.90 0.1M
2025-02-18 28.80 29.25 28.55 28.80 0.1M
2025-02-17 28.30 29.20 27.90 28.80 0.3M
2025-02-14 28.20 28.30 27.85 28.20 0.1M
2025-02-13 27.75 28.20 27.75 28.15 0.1M
2025-02-12 27.70 28.15 27.70 27.95 0.1M
2025-02-11 28.25 28.25 27.70 27.75 0.2M
2025-02-10 28.15 28.15 27.55 28.05 0.2M
2025-02-07 28.45 28.45 27.90 28.15 0.2M
2025-02-06 27.50 28.45 27.50 28.45 0.2M
2025-02-05 27.45 27.70 27.10 27.50 0.2M
2025-02-04 26.80 27.70 26.80 27.45 0.2M
2025-02-03 26.50 27.05 26.30 26.75 0.1M
2025-01-22 26.80 27.25 26.65 27.00 0.1M
2025-01-21 26.80 27.20 26.70 26.75 0.1M
2025-01-20 27.30 27.30 26.50 26.85 0.2M
2025-01-17 26.95 27.40 26.70 26.75 0.3M
2025-01-16 27.50 27.50 26.80 26.90 0.2M
2025-01-15 28.15 28.15 27.00 27.10 0.2M
2025-01-14 27.60 28.10 27.60 27.90 0.1M
2025-01-13 27.95 28.30 27.30 27.60 0.7M
2025-01-10 29.50 29.60 28.25 28.25 0.4M
2025-01-09 31.45 31.45 29.40 29.50 0.5M
2025-01-08 29.65 31.45 29.65 31.00 0.8M
2025-01-07 29.85 30.40 29.60 29.70 0.4M
2025-01-06 29.35 29.80 29.35 29.80 0.2M
2025-01-03 29.75 30.10 29.20 29.30 0.4M
2025-01-02 29.50 30.25 29.50 29.75 0.3M