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
2025-09-26 31.40 31.40 31.00 31.05 0.1M
2025-09-25 31.50 31.50 31.40 31.40 0.0M
2025-09-24 31.60 31.60 31.35 31.40 0.0M
2025-09-23 31.55 31.80 31.45 31.55 0.0M
2025-09-22 31.55 31.70 31.35 31.50 0.0M
2025-09-19 32.10 32.10 31.50 31.55 0.1M
2025-09-18 32.40 32.40 32.10 32.30 0.0M
2025-09-17 32.15 32.45 32.05 32.10 0.0M
2025-09-16 31.85 32.60 31.80 32.10 0.1M
2025-09-15 31.65 32.10 31.55 31.85 0.1M
2025-09-12 31.40 31.85 31.35 31.65 0.0M
2025-09-11 31.30 31.45 31.25 31.35 0.1M
2025-09-10 31.75 31.75 31.30 31.35 0.1M
2025-09-09 31.85 32.00 31.80 31.80 0.0M
2025-09-08 32.65 32.75 31.80 31.85 0.1M
2025-09-05 34.40 34.60 32.50 32.60 0.1M
2025-09-04 31.95 34.60 31.95 34.00 0.2M
2025-09-03 31.70 31.90 31.35 31.70 0.1M
2025-09-02 32.00 32.10 31.50 31.80 0.0M
2025-09-01 31.50 32.35 31.50 31.80 0.1M
2025-08-29 31.25 31.45 31.15 31.40 0.1M
2025-08-28 31.25 31.50 30.60 31.10 0.1M
2025-08-27 30.80 31.10 30.65 30.75 0.0M
2025-08-26 30.70 30.85 30.65 30.70 0.0M
2025-08-25 30.90 31.10 30.55 30.85 0.0M
2025-08-22 30.55 30.60 30.45 30.60 0.0M
2025-08-21 30.30 30.65 30.30 30.55 0.1M
2025-08-20 30.80 30.80 30.45 30.65 0.1M
2025-08-19 30.90 31.25 30.80 30.85 0.0M
2025-08-18 31.10 31.25 30.80 30.90 0.1M
2025-08-15 30.90 30.90 30.75 30.90 0.0M
2025-08-14 30.90 30.90 30.75 30.90 0.0M
2025-08-13 31.35 31.35 30.55 30.85 0.1M
2025-08-12 31.45 31.50 31.00 31.05 0.1M
2025-08-11 31.35 31.40 31.10 31.20 0.0M
2025-08-08 31.15 31.35 31.00 31.35 0.1M
2025-08-07 31.30 31.30 31.10 31.15 0.0M
2025-08-06 30.80 31.10 30.80 31.05 0.0M
2025-08-05 30.65 30.85 30.55 30.70 0.0M
2025-08-04 30.50 30.70 30.35 30.70 0.1M
2025-08-01 29.95 30.45 29.85 30.35 0.1M
2025-07-31 30.50 31.00 29.50 29.90 0.1M
2025-07-30 30.10 30.70 30.10 30.55 0.1M
2025-07-29 31.35 31.45 30.60 31.05 0.4M
2025-07-28 31.50 32.30 31.35 31.35 0.2M
2025-07-25 31.30 31.90 31.05 31.50 0.1M
2025-07-24 32.85 32.85 31.40 31.50 0.5M
2025-07-23 33.05 33.30 32.85 32.95 0.1M
2025-07-22 33.65 33.85 32.90 33.05 0.1M
2025-07-21 33.60 34.25 33.40 33.60 0.1M
2025-07-18 35.15 35.15 33.60 33.60 0.1M
2025-07-17 34.90 35.40 34.90 35.15 0.1M
2025-07-16 35.50 35.65 35.00 35.30 0.0M
2025-07-15 36.10 36.25 35.60 35.75 0.0M
2025-07-14 37.00 37.00 36.35 36.35 0.0M
2025-07-11 36.30 37.65 36.30 36.95 0.0M
2025-07-10 35.95 36.40 35.90 35.90 0.0M
2025-07-09 36.10 36.50 35.80 35.95 0.0M
2025-07-08 36.35 36.55 35.95 36.10 0.0M
2025-07-07 35.80 36.40 35.80 36.40 0.0M
2025-07-04 36.10 36.60 35.65 35.80 0.0M
2025-07-03 34.85 35.85 34.70 35.60 0.0M
2025-07-02 35.20 35.20 34.10 34.95 0.0M
2025-07-01 35.30 35.30 35.25 35.25 0.0M
2025-06-30 35.30 35.75 34.55 35.15 0.0M
2025-06-27 36.15 36.15 35.50 35.80 0.0M
2025-06-26 36.00 36.00 35.55 35.70 0.0M
2025-06-25 35.75 35.75 35.50 35.55 0.0M
2025-06-24 35.60 35.75 35.55 35.75 0.0M
2025-06-23 35.45 35.50 34.90 35.50 0.1M
2025-06-20 36.35 36.35 35.70 35.70 0.1M
2025-06-19 36.60 37.05 35.75 36.65 0.1M
2025-06-18 36.90 37.00 36.90 37.00 0.0M
2025-06-17 36.65 36.75 36.40 36.75 0.0M
2025-06-16 37.25 37.25 36.60 36.60 0.0M
2025-06-13 37.60 37.60 37.35 37.35 0.0M
2025-06-12 37.50 37.95 37.50 37.60 0.0M
2025-06-11 37.65 38.00 37.40 37.85 0.0M
2025-06-10 37.75 38.05 37.55 38.05 0.0M
2025-06-09 37.90 38.00 37.55 37.60 0.0M
2025-06-06 37.70 37.95 37.70 37.95 0.0M
2025-06-05 38.05 38.05 37.35 37.70 0.1M
2025-06-04 37.85 38.20 37.80 38.20 0.0M
2025-06-03 38.05 38.25 37.80 37.80 0.0M
2025-06-02 38.15 38.15 37.60 38.00 0.1M
2025-05-29 37.25 38.60 36.75 38.50 0.0M
2025-05-28 39.00 39.00 37.30 37.35 0.1M
2025-05-27 39.30 39.55 37.55 38.70 0.3M
2025-05-26 38.90 39.60 38.80 38.90 0.1M
2025-05-23 39.00 39.00 38.55 38.85 0.1M
2025-05-22 37.65 38.95 37.65 38.85 0.1M
2025-05-21 37.95 38.45 37.90 38.30 0.1M
2025-05-20 37.10 37.90 37.10 37.90 0.1M
2025-05-19 36.90 37.80 36.50 37.05 0.1M
2025-05-16 35.15 36.50 34.75 36.50 0.2M
2025-05-15 34.60 35.60 34.60 35.10 0.2M
2025-05-14 34.25 34.70 34.10 34.60 0.0M
2025-05-13 34.30 34.50 34.05 34.35 0.1M
2025-05-12 32.90 33.50 32.90 33.40 0.1M
2025-05-09 32.60 32.95 32.50 32.95 0.0M
2025-05-08 32.60 32.95 32.60 32.60 0.1M
2025-05-07 33.00 33.00 32.45 32.45 0.1M
2025-05-06 33.65 33.70 33.45 33.55 0.1M
2025-05-05 33.70 34.45 33.50 34.00 0.1M
2025-05-02 33.00 33.15 32.40 33.00 0.1M
2025-04-30 32.00 32.25 32.00 32.05 0.0M
2025-04-29 31.75 32.05 31.50 32.00 0.1M
2025-04-28 31.80 31.80 31.40 31.75 0.1M
2025-04-25 31.95 31.95 31.40 31.40 0.1M
2025-04-24 31.30 31.55 31.15 31.15 0.1M
2025-04-23 30.55 31.60 30.55 31.60 0.1M
2025-04-22 30.20 31.00 30.05 30.40 0.1M
2025-04-21 31.60 31.60 30.45 30.45 0.2M
2025-04-18 31.90 32.05 31.60 31.60 0.1M
2025-04-17 32.30 32.30 31.40 31.60 0.2M
2025-04-16 32.25 32.40 32.00 32.00 0.1M
2025-04-15 31.65 32.40 31.50 32.40 0.1M
2025-04-14 31.60 31.80 31.15 31.20 0.3M
2025-04-11 29.30 31.65 29.30 31.50 0.2M
2025-04-10 31.20 31.25 30.85 31.25 0.4M
2025-04-09 31.10 31.25 28.45 28.45 0.7M
2025-04-08 31.50 32.65 31.40 31.60 0.9M
2025-04-07 34.85 34.85 34.85 34.85 0.1M
2025-04-02 39.00 39.00 38.30 38.70 0.1M
2025-04-01 38.60 39.05 38.50 38.85 0.1M
2025-03-31 40.00 40.55 37.35 38.30 0.2M
2025-03-28 41.20 41.20 40.45 40.50 0.1M
2025-03-27 41.60 41.60 41.25 41.45 0.0M
2025-03-26 41.35 41.55 41.30 41.35 0.1M
2025-03-25 41.85 41.85 40.95 41.30 0.0M
2025-03-24 42.25 42.40 41.85 41.90 0.0M
2025-03-21 41.20 42.10 41.10 41.95 0.0M
2025-03-20 40.70 41.35 40.70 41.10 0.0M
2025-03-19 41.00 41.00 40.45 40.50 0.1M
2025-03-18 40.50 40.95 40.50 40.95 0.0M
2025-03-17 40.10 40.85 39.80 40.50 0.1M
2025-03-14 40.30 40.35 39.10 40.00 0.2M
2025-03-13 40.70 41.10 40.50 40.55 0.1M
2025-03-12 41.55 41.55 40.60 40.70 0.3M
2025-03-11 41.95 41.95 41.10 41.75 0.2M
2025-03-10 43.00 43.40 42.75 42.75 0.1M
2025-03-07 43.35 43.35 42.90 43.10 0.0M
2025-03-06 43.40 43.50 43.10 43.25 0.1M
2025-03-05 43.00 43.65 43.00 43.40 0.1M
2025-03-04 43.00 43.10 42.50 43.10 0.1M
2025-03-03 43.05 43.35 42.90 43.20 0.1M
2025-02-27 43.05 43.20 42.55 43.05 0.0M
2025-02-26 44.60 44.60 42.50 42.50 0.0M
2025-02-25 44.80 44.80 43.60 44.00 0.0M
2025-02-24 43.40 45.35 43.30 44.50 0.0M
2025-02-21 42.80 43.35 42.70 43.10 0.0M
2025-02-20 42.60 42.90 42.60 42.70 0.0M
2025-02-19 42.60 42.85 42.40 42.60 0.0M
2025-02-18 42.50 42.85 42.50 42.60 0.0M
2025-02-17 41.60 43.00 41.60 42.30 0.0M
2025-02-14 41.20 41.65 41.10 41.60 0.0M
2025-02-13 41.00 42.00 41.00 41.05 0.0M
2025-02-12 40.80 40.90 40.70 40.90 0.0M
2025-02-11 41.05 41.05 40.70 40.95 0.0M
2025-02-10 40.60 41.05 40.55 41.05 0.0M
2025-02-07 40.35 40.50 40.05 40.50 0.0M
2025-02-06 40.30 40.55 40.20 40.50 0.0M
2025-02-05 40.15 40.35 40.15 40.25 0.0M
2025-02-04 41.30 41.30 39.95 39.95 0.0M
2025-02-03 40.60 40.90 40.30 40.55 0.0M
2025-01-22 40.90 40.95 40.40 40.75 0.0M
2025-01-21 40.65 40.70 40.60 40.65 0.0M
2025-01-20 39.50 41.00 39.50 40.65 0.0M
2025-01-17 40.90 40.90 39.80 39.80 0.0M
2025-01-16 41.50 41.50 40.80 41.15 0.0M
2025-01-15 41.95 41.95 41.00 41.35 0.0M
2025-01-14 41.00 41.75 41.00 41.75 0.0M
2025-01-13 41.00 41.35 40.25 41.00 0.0M
2025-01-10 42.40 42.40 41.00 41.00 0.1M
2025-01-09 42.65 43.15 42.25 42.40 0.0M
2025-01-08 43.25 43.25 42.50 42.80 0.0M
2025-01-07 43.35 43.50 43.00 43.45 0.0M
2025-01-06 42.35 43.80 42.30 43.45 0.0M
2025-01-03 41.95 42.40 41.75 42.30 0.0M
2025-01-02 41.95 42.45 41.85 42.00 0.0M