日胜

2547
🏛️ 中国台湾 →
11.00
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 9.14 9.15 9.03 9.13 0.2M
2022-12-29 9.05 9.12 9.00 9.11 0.5M
2022-12-28 9.10 9.10 9.06 9.07 0.3M
2022-12-27 9.11 9.15 9.08 9.15 1.1M
2022-12-26 9.08 9.15 9.08 9.10 0.1M
2022-12-23 9.10 9.10 9.07 9.08 0.2M
2022-12-22 9.08 9.18 9.08 9.10 0.3M
2022-12-21 9.10 9.13 9.05 9.06 0.2M
2022-12-20 9.16 9.17 9.05 9.07 0.4M
2022-12-19 9.11 9.19 9.08 9.16 0.4M
2022-12-16 9.11 9.17 9.11 9.11 0.3M
2022-12-15 9.22 9.22 9.18 9.21 0.4M
2022-12-14 9.20 9.22 9.11 9.18 0.4M
2022-12-13 9.19 9.19 9.12 9.15 0.4M
2022-12-12 9.23 9.26 9.08 9.18 2.6M
2022-12-09 9.23 9.30 9.15 9.23 3.0M
2022-12-08 9.24 9.25 9.15 9.16 0.6M
2022-12-07 9.15 9.34 9.10 9.24 3.9M
2022-12-06 9.25 9.25 9.13 9.13 0.5M
2022-12-05 9.32 9.37 9.23 9.25 0.4M
2022-12-02 9.30 9.35 9.30 9.31 0.2M
2022-12-01 9.34 9.35 9.28 9.34 0.5M
2022-11-30 9.28 9.32 9.24 9.30 0.5M
2022-11-29 9.21 9.25 9.17 9.23 0.3M
2022-11-28 9.25 9.28 9.10 9.20 0.5M
2022-11-25 9.29 9.36 9.27 9.29 0.4M
2022-11-24 9.28 9.30 9.24 9.27 0.3M
2022-11-23 9.25 9.27 9.19 9.27 0.2M
2022-11-22 9.17 9.20 9.16 9.19 0.2M
2022-11-21 9.15 9.19 9.15 9.17 0.2M
2022-11-18 9.14 9.17 9.10 9.14 0.3M
2022-11-17 9.09 9.13 9.08 9.11 0.3M
2022-11-16 9.27 9.27 9.09 9.09 0.8M
2022-11-15 9.26 9.29 9.19 9.25 0.3M
2022-11-14 9.20 9.34 9.20 9.26 0.6M
2022-11-11 9.23 9.28 9.16 9.19 0.8M
2022-11-10 9.18 9.20 9.11 9.16 0.3M
2022-11-09 9.23 9.25 9.18 9.20 0.3M
2022-11-08 9.21 9.25 9.15 9.18 0.6M
2022-11-07 9.14 9.22 9.11 9.16 0.5M
2022-11-04 9.15 9.15 9.09 9.14 0.3M
2022-11-03 9.16 9.16 9.07 9.12 0.3M
2022-11-02 9.17 9.17 9.12 9.13 0.3M
2022-11-01 9.14 9.17 9.09 9.11 0.3M
2022-10-31 9.23 9.23 9.07 9.08 0.3M
2022-10-28 9.23 9.23 9.02 9.04 0.4M
2022-10-27 9.16 9.25 9.15 9.18 0.3M
2022-10-26 9.16 9.21 9.07 9.10 0.3M
2022-10-25 9.25 9.32 9.08 9.08 0.4M
2022-10-24 9.21 9.40 9.17 9.21 1.1M
2022-10-21 9.10 9.26 8.93 9.13 0.8M
2022-10-20 9.30 9.30 8.81 9.01 4.2M
2022-10-19 9.37 9.42 9.22 9.25 1.1M
2022-10-18 9.40 9.40 9.20 9.36 0.5M
2022-10-17 9.40 9.40 9.16 9.25 0.5M
2022-10-14 9.32 9.41 9.28 9.37 0.5M
2022-10-13 9.46 9.53 8.95 9.18 0.7M
2022-10-12 9.43 9.49 9.31 9.47 0.3M
2022-10-11 9.50 9.50 9.38 9.39 0.6M
2022-10-07 9.55 9.66 9.55 9.59 0.2M
2022-10-06 9.60 9.63 9.58 9.62 0.1M
2022-10-05 9.66 9.80 9.52 9.56 0.5M
2022-10-04 9.72 9.80 9.61 9.66 0.3M
2022-10-03 9.60 9.76 9.60 9.68 0.3M
2022-09-30 9.50 9.74 9.50 9.62 0.3M
2022-09-29 9.35 9.88 9.35 9.62 1.4M
2022-09-28 9.65 9.68 9.23 9.32 2.0M
2022-09-27 9.65 9.71 9.56 9.61 0.5M
2022-09-26 9.92 9.92 9.67 9.67 1.4M
2022-09-23 10.00 10.10 9.96 9.97 0.2M
2022-09-22 10.00 10.15 9.88 10.05 2.4M
2022-09-21 10.25 10.25 10.00 10.00 0.8M
2022-09-20 10.20 10.30 10.15 10.25 0.5M
2022-09-19 10.40 10.40 10.15 10.20 0.7M
2022-09-16 10.10 10.40 10.00 10.40 2.5M
2022-09-15 10.15 10.30 10.10 10.20 1.1M
2022-09-14 10.05 10.25 10.00 10.15 0.8M
2022-09-13 10.25 10.30 10.15 10.20 0.8M
2022-09-12 10.10 10.30 9.97 10.25 2.1M
2022-09-08 9.85 10.20 9.76 10.10 3.3M
2022-09-07 9.60 9.79 9.56 9.71 1.9M
2022-09-06 9.79 9.79 9.67 9.68 0.3M
2022-09-05 9.59 9.69 9.55 9.67 0.2M
2022-09-02 9.56 9.70 9.56 9.57 0.2M
2022-09-01 9.62 9.63 9.54 9.56 0.4M
2022-08-31 9.68 9.72 9.64 9.68 0.2M
2022-08-30 9.60 9.68 9.58 9.68 0.2M
2022-08-29 9.69 9.70 9.57 9.61 0.4M
2022-08-26 9.73 9.81 9.70 9.75 0.4M
2022-08-25 9.54 9.70 9.54 9.68 0.3M
2022-08-24 9.59 9.59 9.53 9.54 0.3M
2022-08-23 9.54 9.63 9.53 9.54 0.4M
2022-08-22 9.57 9.61 9.54 9.58 0.3M
2022-08-19 9.62 9.71 9.57 9.65 0.2M
2022-08-18 9.73 9.73 9.53 9.66 0.6M
2022-08-17 9.56 9.86 9.56 9.73 1.2M
2022-08-16 9.49 9.64 9.47 9.56 0.5M
2022-08-15 9.49 9.53 9.43 9.49 0.3M
2022-08-12 9.37 9.48 9.33 9.47 0.4M
2022-08-11 9.25 9.42 9.24 9.39 0.7M
2022-08-10 9.12 9.23 9.12 9.21 0.5M
2022-08-09 9.10 9.19 9.08 9.17 0.4M
2022-08-08 9.21 9.24 9.15 9.24 0.1M
2022-08-05 9.22 9.23 9.19 9.21 0.2M
2022-08-04 9.13 9.16 9.05 9.10 0.3M
2022-08-03 9.15 9.23 9.12 9.13 0.2M
2022-08-02 9.18 9.21 9.11 9.16 0.2M
2022-08-01 9.15 9.33 9.13 9.26 0.4M
2022-07-29 9.15 9.16 9.10 9.10 0.2M
2022-07-28 9.17 9.17 9.10 9.13 0.1M
2022-07-27 9.15 9.16 9.10 9.15 0.2M
2022-07-26 9.11 9.17 9.08 9.10 0.3M
2022-07-25 9.04 9.15 9.03 9.10 0.3M
2022-07-22 9.00 9.06 8.99 9.04 0.2M
2022-07-21 8.96 9.02 8.96 9.00 0.4M
2022-07-20 9.08 9.13 8.93 8.93 0.4M
2022-07-19 8.94 9.08 8.94 9.04 0.2M
2022-07-18 8.92 9.05 8.92 9.01 0.2M
2022-07-15 8.98 9.09 8.90 8.92 0.6M
2022-07-14 9.01 9.05 8.95 9.01 0.2M
2022-07-13 9.02 9.05 8.96 9.01 0.4M
2022-07-12 9.16 9.18 8.87 8.87 1.3M
2022-07-11 9.31 9.31 9.18 9.20 0.3M
2022-07-08 9.33 9.40 9.28 9.30 0.3M
2022-07-07 9.40 9.40 9.22 9.31 0.4M
2022-07-06 9.51 9.51 9.30 9.33 0.3M
2022-07-05 9.52 9.62 9.45 9.58 0.6M
2022-07-04 9.25 9.46 9.25 9.42 0.4M
2022-07-01 9.35 9.40 9.24 9.25 0.7M
2022-06-30 9.47 9.52 9.33 9.33 0.5M
2022-06-29 9.43 9.53 9.43 9.52 0.2M
2022-06-28 9.64 9.64 9.52 9.52 0.3M
2022-06-27 9.70 9.76 9.64 9.64 1.0M
2022-06-24 9.50 9.73 9.50 9.62 0.8M
2022-06-23 9.45 9.49 9.35 9.45 0.6M
2022-06-22 9.54 9.54 9.32 9.33 0.3M
2022-06-21 9.35 9.59 9.30 9.54 1.5M
2022-06-20 9.39 9.47 9.15 9.15 0.6M
2022-06-17 9.41 9.43 9.34 9.37 0.6M
2022-06-16 9.60 9.69 9.46 9.47 0.5M
2022-06-15 9.63 9.66 9.57 9.60 0.4M
2022-06-14 9.60 9.60 9.43 9.51 0.4M
2022-06-13 9.80 9.80 9.58 9.59 0.8M
2022-06-10 9.51 9.90 9.48 9.82 1.6M
2022-06-09 9.48 9.59 9.48 9.53 0.3M
2022-06-08 9.57 9.63 9.51 9.51 0.3M
2022-06-07 9.52 9.60 9.52 9.58 0.3M
2022-06-06 9.43 9.59 9.43 9.57 0.3M
2022-06-02 9.55 9.56 9.46 9.51 0.3M
2022-06-01 9.60 9.66 9.56 9.59 0.4M
2022-05-31 9.60 9.65 9.52 9.64 0.3M
2022-05-30 9.55 9.60 9.50 9.60 0.5M
2022-05-27 9.41 9.54 9.38 9.48 1.3M
2022-05-26 9.36 9.44 9.35 9.40 0.3M
2022-05-25 9.32 9.36 9.25 9.34 0.9M
2022-05-24 9.43 9.43 9.32 9.32 0.4M
2022-05-23 9.47 9.49 9.38 9.41 0.3M
2022-05-20 9.40 9.49 9.36 9.47 0.2M
2022-05-19 9.31 9.44 9.29 9.40 1.5M
2022-05-18 9.40 9.54 9.40 9.51 0.6M
2022-05-17 9.27 9.45 9.27 9.40 0.5M
2022-05-16 9.27 9.36 9.23 9.27 0.6M
2022-05-13 9.21 9.35 9.16 9.26 1.0M
2022-05-12 9.47 9.50 9.14 9.18 1.2M
2022-05-11 9.68 9.68 9.50 9.52 1.0M
2022-05-10 9.70 9.70 9.55 9.70 0.6M
2022-05-09 9.83 9.83 9.70 9.70 1.5M
2022-05-06 9.86 9.89 9.81 9.87 0.7M
2022-05-05 9.98 10.00 9.94 9.96 0.7M
2022-05-04 10.00 10.00 9.89 9.92 1.0M
2022-05-03 9.96 10.05 9.94 9.99 0.6M
2022-04-29 10.05 10.10 10.00 10.05 0.5M
2022-04-27 10.00 10.00 9.89 9.96 1.5M
2022-04-25 10.10 10.15 10.05 10.15 1.3M
2022-04-22 10.15 10.25 10.10 10.25 0.6M
2022-04-21 10.20 10.25 10.10 10.20 0.5M
2022-04-20 10.30 10.35 10.15 10.20 0.5M
2022-04-19 10.15 10.30 10.10 10.30 0.9M
2022-04-18 10.20 10.20 10.00 10.15 1.2M
2022-04-15 10.25 10.25 10.15 10.25 0.6M
2022-04-14 10.30 10.30 10.20 10.25 0.7M
2022-04-13 10.25 10.35 10.20 10.25 0.6M
2022-04-12 10.30 10.30 10.15 10.20 0.9M
2022-04-11 10.50 10.50 10.25 10.25 0.9M
2022-04-08 10.40 10.50 10.35 10.40 0.9M
2022-04-07 10.50 10.50 10.30 10.35 0.9M
2022-04-06 10.40 10.50 10.35 10.45 2.2M
2022-04-01 10.40 10.50 10.35 10.40 0.6M
2022-03-31 10.40 10.45 10.35 10.45 0.7M
2022-03-30 10.55 10.60 10.30 10.35 2.3M
2022-03-29 10.65 10.70 10.60 10.70 0.7M
2022-03-28 10.55 10.60 10.45 10.60 0.5M
2022-03-25 10.65 10.70 10.55 10.60 0.7M
2022-03-24 10.65 10.70 10.60 10.65 0.7M
2022-03-23 10.65 10.75 10.60 10.65 1.3M
2022-03-22 10.55 10.60 10.45 10.60 0.5M
2022-03-21 10.55 10.65 10.50 10.50 0.9M
2022-03-18 10.40 10.55 10.40 10.55 0.6M
2022-03-17 10.25 10.45 10.25 10.40 1.4M
2022-03-16 10.20 10.30 10.15 10.25 0.7M
2022-03-15 10.25 10.30 10.15 10.20 1.1M
2022-03-14 10.35 10.40 10.25 10.30 0.5M
2022-03-11 10.30 10.35 10.20 10.35 0.6M
2022-03-10 10.20 10.40 10.20 10.35 0.8M
2022-03-09 10.25 10.25 10.10 10.15 0.5M
2022-03-08 10.15 10.30 10.05 10.15 1.6M
2022-03-07 10.45 10.45 10.10 10.30 2.2M
2022-03-04 10.65 10.70 10.50 10.55 0.8M
2022-03-03 10.75 10.85 10.70 10.70 0.8M
2022-03-02 10.75 10.75 10.65 10.65 0.4M
2022-03-01 10.55 10.85 10.50 10.75 1.2M
2022-02-25 10.65 10.65 10.45 10.50 1.3M
2022-02-24 10.85 10.85 10.50 10.55 2.5M
2022-02-23 10.90 11.00 10.85 10.85 0.6M
2022-02-22 11.10 11.15 10.80 10.90 1.3M
2022-02-21 10.95 11.05 10.95 11.00 0.5M
2022-02-18 10.80 11.05 10.80 10.95 1.1M
2022-02-17 11.15 11.15 10.85 10.95 3.2M
2022-02-16 11.25 11.25 11.10 11.15 1.0M
2022-02-15 11.10 11.25 11.10 11.10 1.1M
2022-02-14 11.25 11.30 11.05 11.10 2.3M
2022-02-11 11.55 11.55 11.40 11.45 2.5M
2022-02-10 11.45 11.75 11.35 11.65 6.2M
2022-02-09 11.10 11.55 11.10 11.45 7.5M
2022-02-08 10.90 11.10 10.90 11.00 2.5M
2022-02-07 10.95 11.00 10.75 10.90 1.6M
2022-01-26 10.80 10.90 10.75 10.90 1.6M
2022-01-25 10.75 10.80 10.60 10.80 2.2M
2022-01-24 10.75 10.90 10.60 10.90 1.8M
2022-01-21 10.95 11.00 10.70 10.80 2.7M
2022-01-20 10.95 11.10 10.95 11.00 2.9M
2022-01-19 10.95 11.05 10.85 11.00 1.7M
2022-01-18 10.90 10.95 10.85 10.95 1.0M
2022-01-17 10.85 10.95 10.85 10.90 1.2M
2022-01-14 10.90 11.00 10.80 10.95 1.6M
2022-01-13 10.95 11.05 10.85 11.00 1.7M
2022-01-12 11.10 11.15 10.90 10.95 2.3M
2022-01-11 11.10 11.30 11.10 11.10 3.1M
2022-01-10 11.10 11.10 11.00 11.10 2.6M
2022-01-07 11.05 11.10 10.95 11.05 3.1M
2022-01-06 11.00 11.00 10.90 11.00 2.1M
2022-01-05 10.90 11.10 10.80 11.00 4.9M
2022-01-04 10.85 10.90 10.80 10.85 1.8M
2022-01-03 10.95 11.00 10.75 10.85 2.6M