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
2022-12-30 60.00 63.40 59.80 60.20 0.0M
2022-12-29 60.30 60.90 58.70 60.00 0.0M
2022-12-28 60.80 62.20 59.00 60.90 0.0M
2022-12-27 61.40 64.70 60.40 60.60 0.0M
2022-12-26 58.20 61.60 57.80 58.90 0.0M
2022-12-23 57.60 58.70 57.30 58.20 0.0M
2022-12-22 58.20 59.80 57.80 58.80 0.0M
2022-12-21 57.00 58.50 56.60 58.10 0.0M
2022-12-20 58.20 59.50 56.10 56.20 0.0M
2022-12-19 60.80 60.80 58.50 58.50 0.0M
2022-12-16 62.50 64.70 58.20 60.10 0.0M
2022-12-15 56.00 61.20 55.90 61.20 0.0M
2022-12-14 55.60 56.30 55.50 55.70 0.0M
2022-12-13 57.00 57.10 55.50 55.70 0.0M
2022-12-12 56.20 57.80 56.00 56.30 0.0M
2022-12-09 56.00 58.80 55.00 55.70 0.0M
2022-12-08 54.20 55.40 53.60 55.20 0.0M
2022-12-07 55.00 55.20 53.00 54.20 0.0M
2022-12-06 55.70 56.50 54.70 55.00 0.0M
2022-12-05 55.00 56.50 54.40 55.70 0.0M
2022-12-02 56.20 57.20 54.60 55.00 0.0M
2022-12-01 57.20 57.90 56.00 56.20 0.0M
2022-11-30 55.70 57.40 55.50 56.40 0.0M
2022-11-29 55.60 56.70 55.00 55.50 0.0M
2022-11-28 53.00 55.60 52.70 55.00 0.0M
2022-11-25 53.60 54.10 53.00 53.00 0.0M
2022-11-24 54.50 54.60 53.20 53.40 0.0M
2022-11-23 54.00 54.60 53.10 53.20 0.0M
2022-11-22 54.60 54.60 53.30 53.60 0.0M
2022-11-21 55.60 55.60 53.50 54.10 0.0M
2022-11-18 52.50 57.20 52.30 55.00 0.0M
2022-11-17 51.30 52.70 50.70 52.00 0.0M
2022-11-16 52.00 52.00 50.10 50.40 0.0M
2022-11-15 51.40 52.10 50.70 51.30 0.0M
2022-11-14 50.90 51.50 50.30 51.10 0.0M
2022-11-11 51.70 52.10 50.00 50.00 0.0M
2022-11-10 50.70 51.60 50.10 50.10 0.0M
2022-11-09 53.10 53.90 50.70 50.70 0.0M
2022-11-08 50.35 53.13 50.35 51.69 0.0M
2022-11-07 49.68 51.02 48.33 50.35 0.0M
2022-11-04 49.87 50.83 49.00 49.29 0.0M
2022-11-03 47.37 49.39 46.61 49.39 0.0M
2022-11-02 47.95 49.00 47.47 47.95 0.0M
2022-11-01 45.79 47.71 45.46 47.52 0.0M
2022-10-31 44.88 46.03 44.59 46.03 0.0M
2022-10-28 45.74 47.18 44.59 44.59 0.0M
2022-10-27 44.88 46.75 44.31 46.75 0.0M
2022-10-26 45.65 45.84 44.50 44.64 0.0M
2022-10-25 45.55 45.74 43.49 45.36 0.0M
2022-10-24 45.60 45.74 44.79 45.55 0.0M
2022-10-21 46.99 48.43 44.50 44.59 0.0M
2022-10-20 47.37 47.95 45.31 46.66 0.0M
2022-10-19 49.96 50.73 48.72 48.72 0.0M
2022-10-18 51.79 51.88 49.58 49.87 0.0M
2022-10-17 53.70 54.47 49.96 50.83 0.0M
2022-10-14 54.66 56.87 52.94 55.43 0.0M
2022-10-13 62.43 62.81 55.53 55.53 0.0M
2022-10-12 64.25 64.35 61.57 61.66 0.0M
2022-10-11 61.18 62.72 60.70 62.05 0.0M
2022-10-07 60.03 64.44 59.65 61.86 0.0M
2022-10-06 58.98 59.84 58.40 59.27 0.0M
2022-10-05 61.57 61.76 58.21 58.59 0.0M
2022-10-04 62.14 62.33 60.03 60.70 0.0M
2022-10-03 59.55 61.57 59.17 60.61 0.0M
2022-09-30 56.58 60.90 55.91 60.23 0.0M
2022-09-29 58.98 59.94 57.25 58.31 0.0M
2022-09-28 63.39 63.49 56.96 56.96 0.0M
2022-09-27 67.99 68.28 61.66 63.10 0.0M
2022-09-26 71.64 72.21 66.84 66.84 0.0M
2022-09-23 73.84 75.95 69.91 70.49 0.0M
2022-09-22 73.56 76.53 71.35 72.21 0.0M
2022-09-21 73.94 75.95 72.31 72.69 0.0M
2022-09-20 70.10 75.28 70.10 72.60 0.0M
2022-09-19 75.76 77.20 69.72 69.72 0.0M
2022-09-16 68.95 74.13 68.28 73.94 0.0M
2022-09-15 72.88 74.42 67.32 67.42 0.0M
2022-09-14 66.84 70.68 66.17 70.20 0.0M
2022-09-13 66.27 67.80 65.40 67.61 0.0M
2022-09-12 66.55 67.23 65.21 65.21 0.0M
2022-09-08 62.53 65.40 62.43 64.54 0.0M
2022-09-07 63.10 63.68 60.80 62.05 0.0M
2022-09-06 60.42 66.07 60.42 62.43 0.0M
2022-09-05 62.33 63.58 60.23 60.23 0.0M
2022-09-02 64.06 64.54 62.53 62.53 0.0M
2022-09-01 66.17 67.03 63.77 63.77 0.0M
2022-08-31 64.16 68.76 62.62 66.46 0.0M
2022-08-30 64.64 66.94 63.77 64.06 0.0M
2022-08-29 63.58 67.99 63.01 65.21 0.0M
2022-08-26 58.02 62.81 57.54 62.81 0.0M
2022-08-25 58.31 58.88 57.16 57.16 0.0M
2022-08-24 58.79 59.36 57.73 57.73 0.0M
2022-08-23 58.12 59.07 57.35 58.50 0.0M
2022-08-22 59.27 60.90 58.31 58.69 0.0M
2022-08-19 57.06 59.07 56.01 58.40 0.0M
2022-08-18 56.87 56.87 55.72 55.91 0.0M
2022-08-17 57.73 57.83 56.58 56.58 0.0M
2022-08-16 56.10 59.94 55.91 57.16 0.0M
2022-08-15 55.05 56.29 53.61 56.10 0.0M
2022-08-12 56.10 56.29 54.66 54.95 0.0M
2022-08-11 57.16 57.35 55.14 55.14 0.0M
2022-08-10 55.91 56.58 55.14 55.24 0.0M
2022-08-09 55.33 58.02 55.33 55.62 0.0M
2022-08-08 55.24 56.01 53.42 55.33 0.0M
2022-08-05 54.66 58.69 54.66 55.24 0.0M
2022-08-04 52.27 54.57 51.50 54.57 0.0M
2022-08-03 57.73 58.50 54.09 54.09 0.0M
2022-08-02 57.92 58.98 56.01 57.64 0.0M
2022-08-01 61.09 61.38 59.27 59.55 0.0M
2022-07-29 60.90 61.66 60.42 61.18 0.0M
2022-07-28 61.66 62.72 60.03 60.99 0.0M
2022-07-27 59.07 63.39 59.07 61.38 0.0M
2022-07-26 58.88 64.83 58.88 60.23 0.0M
2022-07-25 59.46 61.76 58.98 58.98 0.0M
2022-07-22 59.94 61.86 58.79 61.09 0.0M
2022-07-21 59.07 60.70 57.83 59.94 0.0M
2022-07-20 59.46 62.05 58.40 60.70 0.0M
2022-07-19 54.66 56.49 53.99 56.49 0.0M
2022-07-18 47.90 51.40 47.52 51.40 0.0M
2022-07-15 49.10 49.10 46.80 46.80 0.0M
2022-07-14 48.43 49.00 46.32 48.14 0.0M
2022-07-13 47.28 50.16 47.28 48.43 0.0M
2022-07-12 51.40 51.40 46.42 46.42 0.0M
2022-07-11 50.25 51.79 49.58 51.40 0.0M
2022-07-08 52.55 53.70 50.44 50.44 0.0M
2022-07-07 51.79 52.75 49.48 51.69 0.0M
2022-07-06 54.09 55.53 50.54 50.83 0.0M
2022-07-05 55.91 56.77 54.85 55.72 0.0M
2022-07-04 54.66 58.31 52.84 55.05 0.0M
2022-07-01 62.43 63.49 56.10 56.10 0.0M
2022-06-30 64.73 65.50 62.33 62.33 0.0M
2022-06-29 63.77 64.83 61.95 64.73 0.0M
2022-06-28 66.46 66.75 63.01 63.10 0.0M
2022-06-27 65.02 67.99 64.16 67.03 0.0M
2022-06-24 63.29 66.75 63.10 63.97 0.0M
2022-06-23 63.68 65.31 61.95 63.29 0.0M
2022-06-22 66.07 67.61 60.61 62.81 0.0M
2022-06-21 62.53 66.65 61.66 66.17 0.0M
2022-06-20 65.50 66.46 60.70 60.70 0.0M
2022-06-17 63.58 65.88 60.51 65.88 0.0M
2022-06-16 66.65 68.09 63.97 63.97 0.0M
2022-06-15 67.42 68.47 65.69 66.17 0.0M
2022-06-14 67.71 68.66 65.21 67.32 0.0M
2022-06-13 69.43 72.79 67.13 67.13 0.0M
2022-06-10 67.23 68.09 65.79 67.51 0.0M
2022-06-09 65.31 69.53 65.31 66.84 0.0M
2022-06-08 64.54 69.91 62.53 66.07 0.0M
2022-06-07 69.05 70.01 63.49 63.87 0.0M
2022-06-06 69.05 77.68 66.36 67.90 0.0M
2022-06-02 64.83 70.68 63.87 70.68 0.0M
2022-06-01 61.86 64.35 61.86 64.25 0.0M
2022-05-31 62.43 63.39 58.50 61.86 0.0M
2022-05-30 58.98 62.91 58.98 62.91 0.0M
2022-05-27 58.50 58.50 56.20 57.25 0.0M
2022-05-26 56.58 57.25 55.53 55.62 0.0M
2022-05-25 54.38 56.96 53.99 56.10 0.0M
2022-05-24 55.81 57.35 53.70 53.80 0.0M
2022-05-23 51.88 55.43 51.88 55.33 0.0M
2022-05-20 54.38 54.38 51.79 51.79 0.0M
2022-05-19 56.29 56.29 51.59 52.75 0.0M
2022-05-18 57.06 58.02 56.58 57.25 0.0M
2022-05-17 57.06 58.40 56.29 57.06 0.0M
2022-05-16 56.20 58.98 54.09 58.12 0.0M
2022-05-13 58.40 58.59 54.18 56.58 0.0M
2022-05-12 64.92 65.98 58.59 58.59 0.0M
2022-05-11 63.68 65.12 62.14 65.02 0.0M
2022-05-10 61.76 63.20 60.03 62.91 0.0M
2022-05-09 61.57 65.60 60.80 62.33 0.0M
2022-05-06 58.50 61.18 58.50 59.65 0.0M
2022-05-05 60.90 62.24 59.27 59.94 0.0M
2022-05-04 59.07 60.32 57.92 60.32 0.0M
2022-05-03 59.07 63.01 58.02 58.79 0.0M
2022-04-29 55.62 60.13 55.24 60.13 0.0M
2022-04-28 54.47 55.53 53.61 54.66 0.0M
2022-04-27 54.28 56.87 53.61 54.66 0.0M
2022-04-26 59.07 59.94 54.66 55.33 0.0M
2022-04-25 53.70 58.21 52.17 57.16 0.0M
2022-04-22 53.22 54.85 52.84 54.66 0.0M
2022-04-21 53.13 55.53 53.13 53.80 0.0M
2022-04-20 56.01 57.54 53.80 53.80 0.0M
2022-04-19 54.95 58.69 54.85 55.62 0.0M
2022-04-18 52.75 56.49 50.35 55.53 0.0M
2022-04-15 58.98 58.98 52.75 53.32 0.0M
2022-04-14 55.91 55.91 55.91 55.91 0.0M
2022-04-13 46.22 50.83 46.22 50.83 0.0M
2022-04-12 43.49 46.46 43.16 46.22 0.0M
2022-04-11 46.94 46.99 43.16 44.35 0.0M
2022-04-08 44.21 47.13 43.73 46.32 0.0M
2022-04-07 46.56 46.85 41.67 42.92 0.0M
2022-04-06 44.98 47.28 44.79 45.12 0.0M
2022-04-01 44.11 46.80 43.73 44.31 0.0M
2022-03-31 42.15 45.79 42.05 43.11 0.0M
2022-03-30 42.68 45.03 41.76 41.76 0.0M
2022-03-29 37.16 41.52 37.16 41.52 0.0M
2022-03-28 36.97 38.26 35.96 37.78 0.0M
2022-03-25 37.88 39.94 36.92 39.94 0.0M
2022-03-24 35.29 37.40 35.05 36.35 0.0M
2022-03-23 36.87 39.32 35.48 35.48 0.0M
2022-03-22 32.70 35.87 32.13 35.87 0.0M
2022-03-21 34.24 34.24 32.03 32.61 0.0M
2022-03-18 33.09 36.11 32.61 34.24 0.0M
2022-03-17 31.26 32.94 30.54 32.94 0.0M
2022-03-16 31.36 32.46 29.49 29.97 0.0M
2022-03-15 34.96 34.96 30.83 31.12 0.0M
2022-03-14 35.29 35.63 34.14 34.24 0.0M
2022-03-11 35.00 35.00 33.71 34.62 0.0M
2022-03-10 35.29 37.07 34.52 35.39 0.0M
2022-03-09 34.48 34.76 33.80 33.90 0.0M
2022-03-08 32.41 34.86 32.41 34.38 0.0M
2022-03-07 34.52 34.62 33.13 33.57 0.0M
2022-03-04 37.78 38.70 36.44 36.59 0.0M
2022-03-03 36.44 39.03 36.44 39.03 0.0M
2022-03-02 35.58 36.35 35.24 35.48 0.0M
2022-03-01 36.06 36.44 34.24 35.58 0.0M
2022-02-25 39.32 39.32 35.00 35.53 0.0M
2022-02-24 37.40 39.22 35.96 38.07 0.0M
2022-02-23 32.85 35.67 32.51 35.67 0.0M
2022-02-22 32.32 33.85 31.84 32.46 0.0M
2022-02-21 31.79 34.43 30.02 34.14 0.0M
2022-02-18 29.15 31.31 28.29 31.31 0.0M
2022-02-17 25.89 28.48 25.80 28.48 0.0M
2022-02-16 25.13 26.76 25.13 25.89 0.0M
2022-02-15 24.74 26.61 24.26 24.93 0.0M
2022-02-14 24.12 25.27 23.74 24.22 0.0M
2022-02-11 23.50 24.36 23.40 24.12 0.0M
2022-02-10 23.59 23.88 23.40 23.50 0.0M
2022-02-09 23.30 23.59 23.02 23.35 0.0M
2022-02-08 22.82 23.83 22.82 23.40 0.0M
2022-02-07 22.06 22.82 22.06 22.82 0.0M
2022-01-26 21.39 22.25 21.29 22.06 0.0M
2022-01-25 21.39 21.39 21.29 21.39 0.0M
2022-01-24 21.29 21.58 21.29 21.58 0.0M
2022-01-21 21.29 21.29 21.19 21.29 0.0M
2022-01-20 21.67 21.77 21.39 21.39 0.0M
2022-01-19 21.67 21.67 21.67 21.67 0.0M
2022-01-18 20.95 21.87 20.95 21.67 0.0M
2022-01-17 21.05 21.39 20.91 20.95 0.0M
2022-01-14 20.91 21.29 20.86 20.86 0.0M
2022-01-13 21.19 21.19 21.19 21.19 0.0M
2022-01-12 21.72 21.77 21.19 21.19 0.0M
2022-01-11 21.10 21.87 20.91 21.87 0.0M
2022-01-10 20.62 21.10 20.62 20.95 0.0M
2022-01-07 21.43 21.43 21.10 21.15 0.0M
2022-01-06 21.53 22.01 21.39 21.48 0.0M
2022-01-05 22.06 22.06 21.67 22.01 0.0M
2022-01-04 22.06 22.11 21.63 22.01 0.0M
2022-01-03 22.06 22.06 21.63 22.06 0.0M