绿意开发

2596
🏛️ 中国台湾 →
31.05
最后更新: 2025-09-26
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
2024-12-31 42.25 42.25 41.50 41.95 0.1M
2024-12-30 41.00 42.25 40.95 42.15 0.0M
2024-12-27 40.90 41.10 40.70 40.90 0.0M
2024-12-26 41.10 41.20 40.85 41.00 0.0M
2024-12-25 40.95 41.40 40.70 41.00 0.0M
2024-12-24 41.45 41.45 40.50 40.95 0.0M
2024-12-23 40.45 41.10 40.40 41.05 0.0M
2024-12-20 40.60 41.20 40.20 40.20 0.0M
2024-12-19 39.75 40.60 39.70 40.60 0.0M
2024-12-18 39.40 39.90 39.20 39.75 0.2M
2024-12-17 40.55 41.10 39.15 39.40 0.0M
2024-12-16 40.70 41.35 40.45 40.45 0.0M
2024-12-13 40.60 40.85 40.50 40.70 0.0M
2024-12-12 40.65 40.90 40.50 40.70 0.0M
2024-12-11 40.70 41.85 40.20 40.70 0.0M
2024-12-10 40.75 41.50 40.55 41.00 0.0M
2024-12-09 41.15 41.15 40.70 40.75 0.0M
2024-12-06 41.90 41.95 41.05 41.10 0.0M
2024-12-05 41.10 41.80 40.80 40.95 0.0M
2024-12-04 40.90 41.25 40.90 41.10 0.0M
2024-12-03 40.95 40.95 40.50 40.90 0.0M
2024-12-02 41.40 41.80 40.90 40.90 0.0M
2024-11-29 41.15 41.50 41.10 41.35 0.0M
2024-11-28 40.35 41.30 40.30 41.30 0.0M
2024-11-27 41.10 41.10 39.90 40.60 0.0M
2024-11-26 41.50 41.75 41.35 41.35 0.0M
2024-11-25 40.60 41.75 40.60 41.35 0.0M
2024-11-22 40.65 41.40 40.65 40.90 0.0M
2024-11-21 39.85 40.70 39.70 40.70 0.0M
2024-11-20 39.35 39.90 38.85 39.70 0.0M
2024-11-19 39.45 39.45 38.90 39.35 0.0M
2024-11-18 38.50 39.40 38.30 38.90 0.0M
2024-11-15 37.60 38.50 36.65 38.50 0.0M
2024-11-14 36.75 37.55 36.60 36.60 0.0M
2024-11-13 38.20 38.20 37.20 37.20 0.0M
2024-11-12 37.45 38.20 37.25 38.00 0.0M
2024-11-11 36.30 36.85 36.00 36.75 0.0M
2024-11-08 36.45 36.90 36.10 36.50 0.0M
2024-11-07 35.40 36.00 35.40 35.85 0.0M
2024-11-06 35.35 35.60 35.35 35.40 0.0M
2024-11-05 35.80 35.85 35.25 35.35 0.0M
2024-11-04 35.20 35.80 35.15 35.40 0.0M
2024-11-01 34.00 35.15 34.00 35.15 0.0M
2024-10-30 33.75 34.15 33.60 34.00 0.0M
2024-10-29 33.70 34.20 33.60 34.10 0.0M
2024-10-28 33.60 34.50 33.60 34.10 0.0M
2024-10-25 33.55 33.95 33.40 33.60 0.0M
2024-10-24 35.00 35.30 33.50 33.50 0.0M
2024-10-23 35.35 35.80 35.00 35.10 0.0M
2024-10-22 36.25 36.25 35.65 35.65 0.0M
2024-10-21 36.40 36.50 36.10 36.25 0.0M
2024-10-18 36.75 36.90 36.30 36.30 0.0M
2024-10-17 36.50 37.10 36.50 36.90 0.0M
2024-10-16 36.20 36.50 35.85 36.35 0.0M
2024-10-15 37.45 37.45 36.05 36.10 0.0M
2024-10-14 36.45 36.65 36.20 36.25 0.0M
2024-10-11 36.50 37.20 36.25 36.60 0.0M
2024-10-09 37.75 37.75 36.40 36.50 0.0M
2024-10-08 36.20 37.75 35.95 37.75 0.0M
2024-10-07 35.75 36.20 35.70 36.20 0.0M
2024-10-04 36.95 36.95 35.60 35.85 0.0M
2024-10-01 37.50 37.50 35.85 35.85 0.0M
2024-09-30 38.00 38.00 37.00 37.10 0.1M
2024-09-27 36.75 38.00 36.50 37.75 0.0M
2024-09-26 38.00 38.00 36.65 36.65 0.0M
2024-09-25 38.30 38.30 37.30 37.30 0.0M
2024-09-24 36.65 38.30 36.65 37.50 0.3M
2024-09-23 34.90 37.40 34.90 36.65 0.0M
2024-09-20 40.40 40.95 38.35 38.35 0.0M
2024-09-19 41.80 42.60 41.80 42.60 0.0M
2024-09-18 41.20 41.80 41.10 41.45 0.0M
2024-09-16 40.50 41.50 40.50 41.35 0.0M
2024-09-13 39.90 41.65 39.90 40.70 0.0M
2024-09-12 38.95 40.00 38.95 39.50 0.0M
2024-09-11 39.75 40.00 38.80 38.90 0.0M
2024-09-10 40.90 41.00 39.55 39.75 0.0M
2024-09-09 41.05 42.00 39.85 40.20 0.0M
2024-09-06 43.00 43.10 41.80 42.00 0.0M
2024-09-05 43.75 44.80 42.50 43.00 0.0M
2024-09-04 43.40 44.15 41.30 43.65 0.0M
2024-09-03 45.80 46.30 44.70 44.70 0.0M
2024-09-02 46.05 47.20 45.50 45.80 0.0M
2024-08-30 44.90 46.00 44.80 46.00 0.0M
2024-08-29 44.55 45.35 43.30 44.50 0.0M
2024-08-28 44.75 45.55 44.55 44.55 0.0M
2024-08-27 43.45 45.20 43.45 44.65 0.0M
2024-08-26 43.95 45.10 43.05 43.85 0.0M
2024-08-23 44.00 45.00 42.60 43.85 0.0M
2024-08-22 47.55 47.55 44.60 44.90 0.0M
2024-08-21 47.95 48.10 45.45 47.55 0.0M
2024-08-20 50.30 50.30 47.90 48.35 0.0M
2024-08-19 50.30 51.00 49.50 50.20 0.0M
2024-08-16 50.10 51.20 49.90 50.10 0.0M
2024-08-15 51.00 52.10 48.90 49.65 0.0M
2024-08-14 48.95 49.95 48.40 49.85 0.0M
2024-08-13 47.35 49.00 47.10 47.40 0.0M
2024-08-12 45.35 47.60 45.35 47.40 0.0M
2024-08-09 44.05 45.90 44.00 45.35 0.0M
2024-08-08 45.40 45.40 41.50 43.60 0.0M
2024-08-07 40.40 44.10 39.55 43.50 0.0M
2024-08-06 44.70 46.60 42.25 42.25 0.0M
2024-08-05 49.40 50.00 46.90 46.90 0.0M
2024-08-02 55.50 56.20 51.60 52.10 0.0M
2024-08-01 54.00 55.60 52.50 55.50 0.0M
2024-07-31 53.00 55.30 52.40 53.70 0.0M
2024-07-30 53.90 54.50 50.10 53.00 0.0M
2024-07-29 49.85 53.90 49.85 53.90 0.0M
2024-07-26 47.00 49.40 46.05 49.00 0.0M
2024-07-23 45.30 48.35 45.30 47.15 0.0M
2024-07-22 45.80 46.95 43.80 45.25 0.0M
2024-07-19 46.20 46.80 44.35 45.60 0.0M
2024-07-18 47.80 47.80 45.80 46.50 0.0M
2024-07-17 47.20 48.50 46.65 47.15 0.0M
2024-07-16 46.10 47.45 46.10 47.20 0.0M
2024-07-15 45.00 46.50 45.00 46.05 0.0M
2024-07-12 44.60 46.00 43.70 45.00 0.0M
2024-07-11 44.00 44.90 44.00 44.50 0.0M
2024-07-10 40.05 43.80 40.05 43.75 0.0M
2024-07-09 39.90 40.50 39.20 40.10 0.0M
2024-07-08 40.40 40.70 39.80 39.90 0.0M
2024-07-05 40.70 40.70 40.00 40.35 0.0M
2024-07-04 40.95 40.95 39.85 40.35 0.0M
2024-07-03 40.05 40.20 39.95 40.20 0.0M
2024-07-02 40.50 40.80 40.05 40.05 0.0M
2024-07-01 39.90 40.75 39.75 40.55 0.0M
2024-06-28 39.95 40.45 39.75 40.00 0.0M
2024-06-27 39.25 40.00 39.10 39.85 0.0M
2024-06-26 39.20 39.60 38.95 39.40 0.0M
2024-06-25 39.45 39.70 38.15 38.90 0.0M
2024-06-24 39.25 39.50 38.50 38.75 0.0M
2024-06-21 39.15 39.55 37.90 38.70 0.0M
2024-06-20 39.70 39.70 38.60 39.30 0.0M
2024-06-19 38.95 39.00 38.35 38.90 0.0M
2024-06-18 39.05 39.45 38.80 38.95 0.0M
2024-06-17 40.00 40.15 38.65 38.85 0.0M
2024-06-14 39.65 40.50 39.65 39.75 0.0M
2024-06-13 38.90 39.45 38.60 39.15 0.0M
2024-06-12 38.95 38.95 37.50 38.80 0.0M
2024-06-11 40.35 41.05 38.95 39.05 0.0M
2024-06-07 39.45 41.15 39.45 40.30 0.0M
2024-06-06 39.85 39.95 38.60 39.45 0.0M
2024-06-05 38.90 39.80 38.10 39.45 0.0M
2024-06-04 38.05 38.90 37.65 38.90 0.0M
2024-06-03 37.10 38.00 36.90 38.00 0.0M
2024-05-31 36.45 37.50 36.45 36.95 0.0M
2024-05-30 36.35 36.95 36.25 36.40 0.0M
2024-05-29 36.85 37.15 35.95 36.35 0.0M
2024-05-28 36.70 37.05 36.20 36.40 0.0M
2024-05-27 35.85 36.70 35.85 36.35 0.0M
2024-05-24 35.35 36.00 35.05 35.65 0.0M
2024-05-23 37.00 37.20 35.15 35.20 0.0M
2024-05-22 37.55 37.55 37.00 37.20 0.0M
2024-05-21 37.95 37.95 37.45 37.50 0.0M
2024-05-20 38.05 38.95 37.80 37.85 0.0M
2024-05-17 37.45 38.10 37.40 37.80 0.0M
2024-05-16 36.50 37.60 36.45 37.45 0.0M
2024-05-15 36.00 36.70 35.90 36.35 0.0M
2024-05-14 38.40 38.60 36.00 36.15 0.0M
2024-05-13 38.20 38.30 37.00 38.20 0.0M
2024-05-10 38.00 38.45 37.30 38.05 0.0M
2024-05-09 40.20 40.40 37.80 37.80 0.0M
2024-05-08 40.15 40.25 38.50 39.75 0.0M
2024-05-07 42.30 43.50 39.20 40.05 0.0M
2024-05-06 40.50 42.45 40.40 42.20 0.0M
2024-05-03 40.25 41.90 39.50 40.85 0.0M
2024-05-02 38.85 40.50 38.85 39.90 0.0M
2024-04-30 39.15 39.35 38.20 38.75 0.0M
2024-04-29 38.55 40.25 38.55 39.10 0.0M
2024-04-26 37.90 39.00 37.60 38.55 0.0M
2024-04-25 37.00 38.00 37.00 38.00 0.0M
2024-04-24 36.85 37.45 36.55 36.95 0.0M
2024-04-23 36.15 36.90 35.35 36.85 0.0M
2024-04-22 35.70 37.65 35.20 35.70 0.0M
2024-04-19 36.50 36.80 34.60 35.55 0.0M
2024-04-18 34.90 37.80 34.65 36.50 0.0M
2024-04-17 33.00 34.90 32.85 34.90 0.0M
2024-04-16 35.45 35.45 32.05 33.00 0.0M
2024-04-15 35.45 36.00 34.70 35.45 0.0M
2024-04-12 35.60 36.15 35.20 35.45 0.0M
2024-04-11 36.35 36.50 35.55 35.60 0.0M
2024-04-10 36.00 36.75 36.00 36.35 0.0M
2024-04-09 36.75 37.10 35.65 36.00 0.0M
2024-04-08 33.80 36.90 33.80 36.35 0.0M
2024-04-03 33.85 34.40 33.65 33.80 0.0M
2024-04-02 33.85 34.65 33.85 33.85 0.0M
2024-04-01 33.30 34.70 33.30 33.85 0.0M
2024-03-29 33.80 34.00 33.30 33.40 0.0M
2024-03-28 33.70 34.10 33.65 33.90 0.0M
2024-03-27 32.45 34.15 32.45 33.60 0.0M
2024-03-26 32.00 32.80 32.00 32.45 0.0M
2024-03-25 31.50 32.00 31.45 32.00 0.0M
2024-03-22 31.40 31.40 31.10 31.40 0.0M
2024-03-21 31.15 31.75 31.15 31.55 0.0M
2024-03-20 30.80 31.45 30.60 31.20 0.0M
2024-03-19 30.70 31.10 30.65 30.80 0.0M
2024-03-18 30.70 31.10 30.50 30.75 0.0M
2024-03-15 30.90 31.55 30.80 30.90 0.0M
2024-03-14 31.55 31.60 30.90 31.00 0.0M
2024-03-13 31.50 31.70 30.95 31.30 0.0M
2024-03-12 30.95 31.70 30.95 31.40 0.0M
2024-03-11 30.35 31.40 29.70 30.95 0.0M
2024-03-08 31.15 31.45 30.40 30.70 0.0M
2024-03-07 31.40 31.50 30.85 31.00 0.0M
2024-03-06 30.80 31.60 30.80 31.15 0.0M
2024-03-05 30.80 30.95 30.25 30.95 0.0M
2024-03-04 31.10 31.45 30.80 30.85 0.0M
2024-03-01 31.75 31.85 30.90 31.00 0.0M
2024-02-29 31.20 31.90 31.10 31.70 0.0M
2024-02-27 30.70 31.45 30.10 31.20 0.0M
2024-02-26 33.00 33.00 30.45 30.80 0.0M
2024-02-23 33.35 34.00 32.10 32.95 0.0M
2024-02-22 34.70 34.70 33.00 33.45 0.0M
2024-02-21 32.95 34.50 32.90 34.30 0.0M
2024-02-20 32.60 33.30 32.60 32.90 0.0M
2024-02-19 31.80 32.35 31.75 32.35 0.0M
2024-02-16 31.85 31.95 31.40 31.85 0.0M
2024-02-15 31.05 31.90 30.95 31.80 0.0M
2024-02-05 31.00 31.20 30.65 30.95 0.0M
2024-02-02 31.00 31.30 30.95 31.10 0.0M
2024-02-01 30.80 31.20 30.80 31.00 0.0M
2024-01-31 31.00 31.10 30.80 31.05 0.0M
2024-01-30 31.05 31.20 30.50 31.05 0.0M
2024-01-29 31.05 31.15 30.95 31.05 0.0M
2024-01-26 30.80 31.25 30.30 31.00 0.0M
2024-01-25 30.50 31.50 30.50 30.85 0.0M
2024-01-24 30.70 30.90 30.50 30.65 0.0M
2024-01-23 30.35 31.15 30.35 30.70 0.0M
2024-01-22 29.55 31.50 29.55 30.75 0.0M
2024-01-19 28.75 29.30 28.35 28.90 0.0M
2024-01-18 28.30 28.70 28.05 28.50 0.0M
2024-01-17 29.25 29.40 28.05 28.50 0.0M
2024-01-16 29.80 29.85 29.15 29.30 0.0M
2024-01-15 28.50 30.00 28.50 29.15 0.0M
2024-01-12 28.65 28.80 28.35 28.35 0.0M
2024-01-11 28.25 28.80 28.00 28.65 0.0M
2024-01-10 28.70 28.70 28.20 28.50 0.0M
2024-01-09 28.30 28.85 28.00 28.60 0.0M
2024-01-08 27.10 29.00 27.10 28.40 0.0M
2024-01-05 27.05 27.15 26.80 27.05 0.0M
2024-01-04 27.05 27.15 26.85 27.00 0.0M
2024-01-03 27.10 27.20 26.50 27.00 0.0M
2024-01-02 25.30 27.40 25.30 26.95 0.0M