山富旅游

2743
🏛️ 中国台湾 →
89.50
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
2021-12-30 21.39 22.11 21.19 22.11 0.0M
2021-12-29 21.53 22.25 21.43 22.01 0.0M
2021-12-28 21.34 21.53 21.34 21.53 0.0M
2021-12-27 21.24 21.58 21.19 21.48 0.0M
2021-12-24 21.77 21.77 21.77 21.77 0.0M
2021-12-23 21.87 21.87 21.63 21.77 0.0M
2021-12-22 21.77 22.06 21.63 21.67 0.0M
2021-12-21 22.15 22.15 21.39 21.77 0.0M
2021-12-20 21.39 21.39 21.39 21.39 0.0M
2021-12-17 21.67 21.67 21.67 21.67 0.0M
2021-12-16 21.77 22.06 21.77 22.06 0.0M
2021-12-14 21.58 22.11 21.58 21.77 0.0M
2021-12-13 22.39 22.39 21.72 22.06 0.0M
2021-12-10 21.63 22.44 21.63 22.44 0.0M
2021-12-09 21.58 22.11 21.58 21.63 0.0M
2021-12-08 21.43 21.53 21.43 21.53 0.0M
2021-12-07 21.15 21.34 21.15 21.34 0.0M
2021-12-06 20.95 20.95 20.91 20.95 0.0M
2021-12-03 20.95 21.29 20.76 20.95 0.0M
2021-12-02 20.86 21.05 20.62 20.91 0.0M
2021-12-01 20.86 21.34 20.71 21.10 0.0M
2021-11-30 21.53 21.53 20.81 20.86 0.0M
2021-11-29 20.62 21.29 20.62 21.05 0.0M
2021-11-26 22.58 22.58 21.77 21.87 0.0M
2021-11-25 22.82 22.92 22.63 22.73 0.0M
2021-11-24 23.02 23.02 22.68 22.73 0.0M
2021-11-23 22.63 23.02 22.58 22.68 0.0M
2021-11-22 22.73 22.82 22.73 22.82 0.0M
2021-11-19 23.11 23.40 22.87 23.02 0.0M
2021-11-18 23.59 23.59 23.11 23.26 0.0M
2021-11-17 23.59 23.69 23.11 23.59 0.0M
2021-11-16 23.40 24.12 23.35 23.50 0.0M
2021-11-15 22.92 23.69 22.82 22.82 0.0M
2021-11-12 23.78 23.83 22.82 23.02 0.0M
2021-11-11 23.16 24.22 23.16 23.59 0.0M
2021-11-10 23.64 23.78 23.50 23.59 0.0M
2021-11-09 23.54 23.69 23.40 23.50 0.0M
2021-11-08 23.11 23.98 23.11 23.45 0.0M
2021-11-05 22.87 22.97 22.82 22.97 0.0M
2021-11-04 22.97 23.02 22.87 23.02 0.0M
2021-11-03 23.02 23.02 22.63 22.97 0.0M
2021-11-02 22.78 22.92 22.15 22.87 0.0M
2021-11-01 22.63 22.82 22.58 22.78 0.0M
2021-10-29 22.58 22.58 21.91 22.49 0.0M
2021-10-28 21.87 22.49 21.87 22.34 0.0M
2021-10-27 21.67 21.82 21.58 21.82 0.0M
2021-10-26 21.58 21.67 21.48 21.67 0.0M
2021-10-25 21.29 21.58 21.19 21.58 0.0M
2021-10-22 21.67 21.67 21.58 21.63 0.0M
2021-10-21 21.24 21.77 21.19 21.67 0.0M
2021-10-20 21.96 21.96 21.19 21.67 0.0M
2021-10-19 21.77 21.82 21.77 21.82 0.0M
2021-10-18 21.58 21.82 21.39 21.77 0.0M
2021-10-15 21.67 21.67 20.86 21.58 0.0M
2021-10-14 21.29 21.48 21.10 21.48 0.0M
2021-10-13 21.58 21.58 21.10 21.29 0.0M
2021-10-12 21.00 21.48 21.00 21.10 0.0M
2021-10-08 21.29 21.29 20.91 21.00 0.0M
2021-10-07 20.76 21.34 20.76 21.29 0.0M
2021-10-06 21.24 21.24 20.71 20.76 0.0M
2021-10-05 20.62 21.29 19.95 21.19 0.0M
2021-10-04 21.48 22.15 20.57 21.10 0.0M
2021-10-01 21.10 21.48 20.14 20.14 0.0M
2021-09-30 20.24 21.24 20.00 21.10 0.0M
2021-09-29 20.71 20.71 20.67 20.67 0.0M
2021-09-28 20.52 20.81 20.47 20.71 0.0M
2021-09-27 20.14 20.62 20.14 20.52 0.0M
2021-09-24 20.14 20.14 19.95 19.95 0.0M
2021-09-23 19.23 19.47 19.18 19.47 0.0M
2021-09-22 19.18 19.37 19.18 19.18 0.0M
2021-09-17 19.18 19.18 19.18 19.18 0.0M
2021-09-16 19.18 19.18 19.18 19.18 0.0M
2021-09-15 18.94 18.99 18.94 18.94 0.0M
2021-09-14 18.80 19.37 18.80 18.89 0.0M
2021-09-13 18.56 18.80 18.56 18.80 0.0M
2021-09-10 18.84 19.08 18.84 19.08 0.0M
2021-09-09 18.46 18.99 18.22 18.60 0.0M
2021-09-08 18.89 18.89 18.46 18.46 0.0M
2021-09-07 19.18 19.18 18.70 18.89 0.0M
2021-09-06 19.47 19.76 19.47 19.76 0.0M
2021-09-03 20.14 20.14 19.85 19.85 0.0M
2021-09-02 20.62 20.86 20.14 20.14 0.0M
2021-09-01 21.00 21.10 20.47 20.86 0.0M
2021-08-31 20.67 21.00 20.52 21.00 0.0M
2021-08-30 21.24 21.24 20.52 21.10 0.0M
2021-08-27 21.10 21.24 21.10 21.24 0.0M
2021-08-26 21.24 21.39 20.33 21.10 0.0M
2021-08-25 19.18 20.81 19.18 20.81 0.0M
2021-08-24 19.18 19.61 19.13 19.13 0.0M
2021-08-23 18.89 19.66 18.89 18.94 0.0M
2021-08-20 18.70 19.08 18.70 18.89 0.0M
2021-08-19 19.04 19.37 18.99 19.04 0.0M
2021-08-18 19.08 19.80 19.08 19.37 0.0M
2021-08-17 19.28 19.61 19.08 19.08 0.0M
2021-08-16 19.85 19.85 19.18 19.28 0.0M
2021-08-13 20.24 20.33 19.18 19.76 0.0M
2021-08-12 20.52 20.71 19.95 20.62 0.0M
2021-08-11 21.29 21.29 20.62 20.71 0.0M
2021-08-10 21.24 21.24 21.15 21.15 0.0M
2021-08-09 21.00 21.39 21.00 21.24 0.0M
2021-08-06 21.34 21.34 20.71 21.00 0.0M
2021-08-05 21.82 21.87 21.39 21.39 0.0M
2021-08-04 21.67 21.96 21.67 21.87 0.0M
2021-08-03 21.77 21.91 21.58 21.67 0.0M
2021-08-02 21.96 22.20 21.48 21.77 0.0M
2021-07-30 22.15 22.20 22.06 22.20 0.0M
2021-07-29 22.20 22.49 22.15 22.30 0.0M
2021-07-28 22.44 22.44 22.06 22.20 0.0M
2021-07-27 22.87 22.87 22.34 22.44 0.0M
2021-07-26 24.45 24.55 22.78 22.78 0.0M
2021-07-23 23.35 24.07 23.02 24.07 0.0M
2021-07-22 23.02 23.26 22.63 22.82 0.0M
2021-07-21 23.16 23.83 22.63 22.87 0.0M
2021-07-20 23.50 23.78 23.02 23.16 0.0M
2021-07-19 23.11 23.83 23.11 23.50 0.0M
2021-07-16 23.21 23.45 22.82 23.02 0.0M
2021-07-15 23.21 23.50 22.68 23.21 0.0M
2021-07-14 22.25 23.21 22.15 22.58 0.0M
2021-07-13 22.54 22.68 22.34 22.63 0.0M
2021-07-12 23.16 23.93 22.63 22.63 0.0M
2021-07-09 23.93 24.69 23.50 23.59 0.0M
2021-07-08 25.51 25.51 23.50 23.88 0.0M
2021-07-07 23.59 25.65 23.21 25.51 0.0M
2021-07-06 23.40 23.54 23.02 23.40 0.0M
2021-07-05 23.40 23.40 22.97 22.97 0.0M
2021-07-02 23.78 23.93 22.11 23.02 0.0M
2021-07-01 22.34 23.50 22.20 23.50 0.0M
2021-06-30 21.82 22.34 21.82 22.25 0.0M
2021-06-29 21.91 22.01 21.43 21.72 0.0M
2021-06-28 22.58 22.58 21.77 21.82 0.0M
2021-06-25 22.92 22.92 22.54 22.63 0.0M
2021-06-24 22.68 23.06 22.68 22.87 0.0M
2021-06-23 23.74 23.74 22.54 22.58 0.0M
2021-06-22 24.26 24.45 23.30 23.35 0.0M
2021-06-21 23.21 24.74 22.97 24.07 0.0M
2021-06-18 22.78 23.26 22.78 23.02 0.0M
2021-06-17 21.87 23.02 21.87 22.97 0.0M
2021-06-16 22.34 22.97 22.30 22.68 0.0M
2021-06-15 21.58 22.01 21.48 21.96 0.0M
2021-06-11 21.87 21.87 21.39 21.39 0.0M
2021-06-10 21.58 21.72 21.19 21.48 0.0M
2021-06-09 22.39 22.39 21.00 21.43 0.0M
2021-06-08 21.10 22.34 21.10 21.48 0.0M
2021-06-07 22.15 22.15 21.10 21.10 0.0M
2021-06-04 23.98 24.89 22.11 22.15 0.0M
2021-06-03 21.29 23.02 21.29 22.78 0.0M
2021-06-02 20.86 21.00 20.43 20.95 0.0M
2021-06-01 20.38 21.58 19.90 20.86 0.0M
2021-05-31 20.43 20.43 19.66 19.76 0.0M
2021-05-28 20.28 20.62 20.24 20.57 0.0M
2021-05-27 19.37 19.76 19.18 19.71 0.0M
2021-05-26 18.51 19.37 18.46 19.18 0.0M
2021-05-25 18.65 18.80 18.22 18.51 0.0M
2021-05-24 18.32 18.60 17.84 18.32 0.0M
2021-05-21 17.84 18.70 17.79 18.32 0.0M
2021-05-20 17.79 17.84 17.65 17.74 0.0M
2021-05-19 17.65 17.74 17.26 17.74 0.0M
2021-05-18 16.40 17.84 16.40 17.84 0.0M
2021-05-17 16.26 17.55 16.26 16.35 0.0M
2021-05-14 17.65 18.22 17.65 17.84 0.0M
2021-05-13 16.88 18.22 16.88 17.65 0.0M
2021-05-12 19.18 19.61 17.84 18.27 0.0M
2021-05-11 20.43 20.57 19.66 19.71 0.0M
2021-05-10 19.90 20.57 19.90 20.24 0.0M
2021-05-07 20.57 20.57 19.76 19.90 0.0M
2021-05-06 20.14 20.71 20.04 20.04 0.0M
2021-05-05 18.56 20.38 18.56 20.09 0.0M
2021-05-04 19.13 19.13 18.27 18.60 0.0M
2021-05-03 19.76 19.76 19.08 19.23 0.0M
2021-04-29 20.43 20.43 19.85 20.14 0.0M
2021-04-28 20.47 20.47 20.28 20.38 0.0M
2021-04-27 21.10 21.10 20.28 20.57 0.0M
2021-04-26 21.00 21.10 20.62 20.71 0.0M
2021-04-23 20.47 21.10 20.14 20.86 0.0M
2021-04-22 20.57 20.57 20.14 20.19 0.0M
2021-04-21 20.71 20.95 20.38 20.47 0.0M
2021-04-20 20.62 21.00 20.62 20.71 0.0M
2021-04-19 21.58 21.58 21.10 21.10 0.0M
2021-04-16 20.86 21.15 20.86 21.10 0.0M
2021-04-15 20.67 21.05 20.52 20.86 0.0M
2021-04-14 21.39 21.39 20.52 20.67 0.0M
2021-04-13 21.48 21.82 21.43 21.43 0.0M
2021-04-12 21.58 21.72 21.48 21.48 0.0M
2021-04-09 22.25 22.25 21.29 21.53 0.0M
2021-04-08 21.72 21.87 21.24 21.67 0.0M
2021-04-07 21.15 21.82 21.10 21.63 0.0M
2021-04-06 21.10 21.10 20.14 21.10 0.0M
2021-04-01 22.39 22.39 21.19 21.29 0.0M
2021-03-31 23.30 23.30 21.87 21.96 0.0M
2021-03-30 23.93 23.93 23.30 23.30 0.0M
2021-03-29 23.98 24.17 23.26 23.50 0.0M
2021-03-26 23.98 23.98 23.59 23.93 0.0M
2021-03-25 23.69 24.41 23.40 23.69 0.0M
2021-03-24 23.54 26.23 23.02 23.69 0.0M
2021-03-23 24.45 24.50 23.35 23.88 0.0M
2021-03-22 23.02 23.98 22.97 23.98 0.0M
2021-03-19 23.02 23.64 22.20 23.21 0.0M
2021-03-18 23.54 24.26 22.20 23.02 0.0M
2021-03-17 24.07 24.07 22.82 23.02 0.0M
2021-03-16 23.50 24.07 23.21 23.98 0.0M
2021-03-15 22.78 23.98 22.78 23.21 0.0M
2021-03-12 21.72 22.87 21.72 22.82 0.0M
2021-03-11 22.78 22.78 22.06 22.78 0.0M
2021-03-10 24.22 24.36 22.20 22.63 0.0M
2021-03-09 21.43 23.74 21.19 23.74 0.0M
2021-03-08 21.91 22.06 21.19 21.58 0.0M
2021-03-05 19.76 20.95 19.76 20.95 0.0M
2021-03-04 21.29 21.29 20.67 20.86 0.0M
2021-03-03 21.53 21.53 19.61 21.39 0.0M
2021-03-02 23.98 23.98 21.53 21.53 0.0M
2021-02-26 21.87 23.30 21.15 23.21 0.0M
2021-02-25 22.15 22.15 20.24 22.06 0.0M
2021-02-24 20.76 21.10 20.14 21.10 0.0M
2021-02-23 19.04 19.18 18.89 19.18 0.0M
2021-02-22 16.06 17.45 16.06 17.45 0.0M
2021-02-19 16.30 16.30 15.34 15.87 0.0M
2021-02-18 15.73 16.30 15.73 16.21 0.0M
2021-02-17 15.82 16.21 15.82 15.82 0.0M
2021-02-05 15.10 15.73 15.10 15.68 0.0M
2021-02-04 15.15 15.15 15.10 15.10 0.0M
2021-02-03 14.77 15.15 14.77 15.15 0.0M
2021-02-02 14.48 14.72 14.48 14.72 0.0M
2021-02-01 14.39 15.01 14.39 14.67 0.0M
2021-01-29 14.82 14.86 14.48 14.48 0.0M
2021-01-28 14.86 14.86 14.39 14.86 0.0M
2021-01-27 14.86 14.86 14.86 14.86 0.0M
2021-01-26 14.82 14.82 14.82 14.82 0.0M
2021-01-25 14.82 15.34 14.72 14.82 0.0M
2021-01-22 14.86 14.86 14.67 14.82 0.0M
2021-01-21 14.82 14.82 14.53 14.82 0.0M
2021-01-20 15.44 15.44 15.15 15.25 0.0M
2021-01-19 15.63 15.68 15.54 15.63 0.0M
2021-01-18 15.82 15.82 15.49 15.63 0.0M
2021-01-15 16.02 16.02 15.82 15.82 0.0M
2021-01-14 15.92 16.02 15.92 15.92 0.0M
2021-01-13 15.92 15.92 15.78 15.92 0.0M
2021-01-12 15.97 16.11 15.78 15.92 0.0M
2021-01-11 16.16 16.35 15.87 16.16 0.0M
2021-01-08 16.02 16.16 15.73 16.16 0.0M
2021-01-07 16.11 16.21 16.02 16.11 0.0M
2021-01-06 16.16 16.21 16.16 16.16 0.0M
2021-01-05 16.21 16.54 16.21 16.35 0.0M
2021-01-04 16.83 16.83 16.30 16.30 0.0M