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
2023-12-29 128.50 137.00 128.00 130.00 0.0M
2023-12-28 129.50 129.50 127.50 127.50 0.0M
2023-12-27 126.00 130.50 126.00 130.00 0.0M
2023-12-26 125.00 127.00 123.50 127.00 0.0M
2023-12-25 124.00 125.00 123.00 123.50 0.0M
2023-12-22 125.00 125.50 123.00 123.00 0.0M
2023-12-21 123.00 126.50 123.00 125.00 0.0M
2023-12-20 121.00 126.00 121.00 124.00 0.0M
2023-12-19 123.00 123.50 120.50 121.50 0.0M
2023-12-18 125.50 126.00 121.50 122.00 0.0M
2023-12-15 125.50 127.00 125.00 126.00 0.0M
2023-12-14 127.00 127.00 124.50 125.00 0.0M
2023-12-13 128.00 128.00 124.50 125.00 0.0M
2023-12-12 131.00 132.00 126.50 126.50 0.0M
2023-12-11 133.00 133.00 130.00 131.00 0.0M
2023-12-08 136.00 137.50 132.50 132.50 0.0M
2023-12-07 134.50 136.00 133.00 134.50 0.0M
2023-12-06 132.50 135.50 132.50 134.50 0.0M
2023-12-05 135.00 135.50 131.00 131.00 0.0M
2023-12-04 135.00 136.50 133.00 134.00 0.0M
2023-12-01 137.00 137.00 133.50 134.00 0.0M
2023-11-30 135.00 137.50 134.50 134.50 0.0M
2023-11-29 135.50 136.50 133.00 133.00 0.0M
2023-11-28 132.00 136.00 131.00 135.50 0.0M
2023-11-27 136.50 138.00 130.00 130.00 0.0M
2023-11-24 138.00 139.50 136.00 137.50 0.0M
2023-11-23 140.50 144.00 137.50 142.00 0.0M
2023-11-22 142.50 145.50 137.00 140.50 0.0M
2023-11-21 135.00 138.00 133.50 137.00 0.0M
2023-11-20 140.00 141.00 135.00 135.00 0.0M
2023-11-17 144.00 153.50 144.00 146.50 0.0M
2023-11-16 142.00 149.00 141.50 144.00 0.0M
2023-11-15 141.00 142.00 138.00 139.00 0.0M
2023-11-14 144.00 145.50 139.00 139.00 0.0M
2023-11-13 149.00 154.00 141.00 148.00 0.0M
2023-11-10 140.50 146.50 138.50 143.00 0.0M
2023-11-09 146.50 147.50 138.00 139.50 0.0M
2023-11-08 137.00 147.50 135.00 144.00 0.0M
2023-11-07 135.00 142.50 132.00 137.50 0.0M
2023-11-06 130.00 136.00 124.00 136.00 0.0M
2023-11-03 119.50 124.00 117.50 124.00 0.0M
2023-11-02 121.00 123.00 116.00 121.00 0.0M
2023-11-01 116.00 124.00 115.00 122.00 0.0M
2023-10-31 115.50 119.00 112.50 114.50 0.0M
2023-10-30 119.50 122.50 114.00 117.00 0.0M
2023-10-27 115.00 119.50 114.50 119.00 0.0M
2023-10-26 114.00 121.00 112.50 115.50 0.0M
2023-10-25 114.50 116.50 111.00 114.00 0.0M
2023-10-24 100.00 111.00 99.70 111.00 0.0M
2023-10-23 98.00 103.50 97.90 101.00 0.0M
2023-10-20 99.40 100.50 98.10 98.70 0.0M
2023-10-19 98.80 101.50 98.80 100.00 0.0M
2023-10-18 102.00 103.00 98.00 100.50 0.0M
2023-10-17 101.00 103.00 98.70 102.00 0.0M
2023-10-16 108.00 108.50 101.00 101.50 0.0M
2023-10-13 103.00 110.00 103.00 110.00 0.0M
2023-10-12 98.30 100.50 98.20 100.00 0.0M
2023-10-11 103.00 103.00 98.00 98.20 0.0M
2023-10-06 107.00 107.00 102.00 103.00 0.0M
2023-10-05 102.00 105.50 102.00 105.00 0.0M
2023-10-04 101.00 104.50 100.50 101.00 0.0M
2023-10-03 106.00 106.00 101.00 102.50 0.0M
2023-10-02 106.50 107.50 104.00 105.50 0.0M
2023-09-28 106.00 108.00 105.00 106.00 0.0M
2023-09-27 102.00 109.00 102.00 105.50 0.0M
2023-09-26 103.00 104.50 100.00 103.00 0.0M
2023-09-25 101.00 103.50 100.50 102.50 0.0M
2023-09-22 98.20 102.50 97.00 102.50 0.0M
2023-09-21 100.00 100.00 98.00 98.20 0.0M
2023-09-20 104.00 104.50 100.50 100.50 0.0M
2023-09-19 105.50 106.00 102.50 103.00 0.0M
2023-09-18 107.00 108.50 105.00 105.50 0.0M
2023-09-15 109.00 109.50 105.00 108.00 0.0M
2023-09-14 104.50 109.00 104.00 109.00 0.0M
2023-09-13 99.50 108.50 99.00 105.00 0.0M
2023-09-12 100.00 101.00 98.00 98.80 0.0M
2023-09-11 108.00 111.50 99.80 99.80 0.0M
2023-09-08 107.50 108.50 106.00 106.50 0.0M
2023-09-07 110.50 111.50 106.50 107.00 0.0M
2023-09-06 109.50 112.00 109.00 109.50 0.0M
2023-09-05 111.00 112.50 110.00 111.00 0.0M
2023-09-04 110.50 113.00 107.00 113.00 0.0M
2023-09-01 112.00 113.00 109.00 109.50 0.0M
2023-08-31 113.00 114.00 110.50 112.00 0.0M
2023-08-30 113.50 114.00 112.00 113.50 0.0M
2023-08-29 111.50 115.00 110.00 112.50 0.0M
2023-08-28 121.50 122.00 112.50 112.50 0.0M
2023-08-25 128.50 132.00 124.00 125.00 0.0M
2023-08-24 121.00 123.00 118.50 121.00 0.0M
2023-08-23 117.50 122.00 117.50 122.00 0.0M
2023-08-22 113.50 115.00 112.00 114.50 0.0M
2023-08-21 115.50 115.50 113.50 113.50 0.0M
2023-08-18 114.00 115.50 111.00 112.00 0.0M
2023-08-17 107.50 116.00 107.50 115.00 0.0M
2023-08-16 108.00 109.50 106.00 106.00 0.0M
2023-08-15 111.00 111.00 105.00 106.00 0.0M
2023-08-14 125.00 128.00 113.00 113.00 0.0M
2023-08-11 124.00 128.00 122.00 125.50 0.0M
2023-08-10 135.50 137.00 124.50 125.00 0.0M
2023-08-09 145.00 149.00 137.00 138.00 0.0M
2023-08-08 144.50 155.00 143.00 147.00 0.0M
2023-08-07 139.50 142.00 136.00 141.00 0.0M
2023-08-04 135.50 140.50 133.00 139.50 0.0M
2023-08-02 137.00 140.50 128.50 135.00 0.0M
2023-08-01 135.00 145.50 135.00 137.50 0.0M
2023-07-31 159.00 160.00 140.50 140.50 0.0M
2023-07-28 147.50 156.00 146.00 156.00 0.0M
2023-07-27 137.00 142.00 135.00 142.00 0.0M
2023-07-26 129.00 137.00 129.00 134.00 0.0M
2023-07-25 125.00 128.00 123.00 128.00 0.0M
2023-07-24 130.00 130.00 124.00 124.00 0.0M
2023-07-21 130.50 132.00 127.00 127.50 0.0M
2023-07-20 121.00 132.50 121.00 132.50 0.0M
2023-07-19 125.50 125.50 120.00 122.00 0.0M
2023-07-18 130.50 130.50 123.00 123.00 0.0M
2023-07-17 127.00 129.50 125.00 128.00 0.0M
2023-07-14 125.00 131.00 124.00 128.00 0.0M
2023-07-13 133.50 133.50 126.50 126.50 0.0M
2023-07-12 149.00 149.00 136.50 136.50 0.0M
2023-07-11 157.50 165.50 151.50 151.50 0.0M
2023-07-10 169.00 170.00 155.00 161.00 0.0M
2023-07-07 151.00 166.50 147.50 164.00 0.0M
2023-07-06 168.00 170.50 155.50 155.50 0.0M
2023-07-05 175.00 183.50 163.00 172.50 0.0M
2023-07-04 185.00 185.00 171.00 173.00 0.0M
2023-07-03 179.00 183.00 178.00 182.00 0.0M
2023-06-30 175.00 176.00 173.00 176.00 0.0M
2023-06-29 173.50 173.50 170.00 173.00 0.0M
2023-06-28 163.50 171.50 163.50 169.50 0.0M
2023-06-27 168.00 168.50 160.00 160.00 0.0M
2023-06-26 165.00 170.00 164.50 168.50 0.0M
2023-06-21 167.00 167.00 163.00 164.00 0.0M
2023-06-20 162.00 164.00 161.00 163.00 0.0M
2023-06-19 162.50 166.00 161.00 163.00 0.0M
2023-06-16 163.00 164.00 157.00 159.50 0.0M
2023-06-15 161.00 165.00 158.00 162.00 0.0M
2023-06-14 180.00 183.00 162.50 166.00 0.0M
2023-06-13 155.00 167.00 150.00 167.00 0.0M
2023-06-12 162.50 163.50 150.00 152.00 0.0M
2023-06-09 187.50 188.00 159.00 162.50 0.0M
2023-06-08 171.00 176.50 163.00 176.50 0.0M
2023-06-07 146.50 160.50 146.50 160.50 0.0M
2023-06-06 142.50 151.50 142.50 146.00 0.0M
2023-06-05 142.50 144.00 139.50 144.00 0.0M
2023-06-02 136.00 143.00 136.00 142.50 0.0M
2023-06-01 132.00 139.50 132.00 138.50 0.0M
2023-05-31 125.00 136.00 125.00 135.50 0.0M
2023-05-30 129.00 129.00 122.50 126.00 0.0M
2023-05-29 121.50 126.00 121.50 126.00 0.0M
2023-05-26 125.00 125.00 118.50 118.50 0.0M
2023-05-25 119.50 123.50 115.00 123.50 0.0M
2023-05-24 122.50 125.50 115.00 116.00 0.0M
2023-05-23 118.50 127.00 116.00 127.00 0.0M
2023-05-22 116.00 121.00 116.00 121.00 0.0M
2023-05-19 103.00 114.50 103.00 110.00 0.0M
2023-05-18 107.50 107.50 100.50 107.50 0.0M
2023-05-17 97.50 98.00 94.40 98.00 0.0M
2023-05-16 83.40 89.10 82.20 89.10 0.0M
2023-05-15 79.90 81.00 76.10 81.00 0.0M
2023-05-12 73.00 73.70 69.00 73.70 0.0M
2023-05-11 61.00 67.10 60.60 67.00 0.0M
2023-05-10 58.80 61.00 58.00 61.00 0.0M
2023-05-09 59.50 59.50 58.00 58.90 0.0M
2023-05-08 61.00 61.50 59.60 59.60 0.0M
2023-05-05 60.30 61.50 60.10 60.50 0.0M
2023-05-04 58.90 60.50 58.50 60.50 0.0M
2023-05-03 59.70 60.50 59.00 59.20 0.0M
2023-05-02 60.60 61.10 59.40 59.80 0.0M
2023-04-28 58.60 60.50 58.40 59.90 0.0M
2023-04-27 57.50 58.60 56.50 58.30 0.0M
2023-04-26 57.00 57.70 55.80 57.70 0.0M
2023-04-25 59.00 59.60 57.00 57.00 0.0M
2023-04-24 58.60 59.60 58.50 59.00 0.0M
2023-04-21 60.50 61.00 59.10 59.10 0.0M
2023-04-20 62.50 63.00 60.50 60.80 0.0M
2023-04-19 61.60 63.90 61.60 62.50 0.0M
2023-04-18 63.90 64.10 61.50 61.70 0.0M
2023-04-17 63.50 65.70 63.30 64.00 0.0M
2023-04-14 62.00 63.60 61.50 63.30 0.0M
2023-04-13 62.20 63.80 61.00 61.90 0.0M
2023-04-12 59.50 60.80 59.00 60.20 0.0M
2023-04-11 59.70 60.00 59.00 59.20 0.0M
2023-04-10 58.40 59.40 58.20 59.40 0.0M
2023-04-07 59.30 59.30 58.40 58.40 0.0M
2023-04-06 59.30 59.30 58.50 58.50 0.0M
2023-03-31 60.20 60.80 59.80 59.90 0.0M
2023-03-30 62.50 62.50 60.00 60.00 0.0M
2023-03-29 63.60 63.60 61.70 61.70 0.0M
2023-03-28 61.30 64.30 61.30 61.60 0.0M
2023-03-27 60.30 61.10 60.20 61.10 0.0M
2023-03-24 59.90 60.40 59.30 60.30 0.0M
2023-03-23 60.30 60.80 59.30 60.00 0.0M
2023-03-22 59.90 60.50 58.90 60.00 0.0M
2023-03-21 58.40 59.70 58.00 58.80 0.0M
2023-03-20 58.30 58.80 57.30 58.30 0.0M
2023-03-17 58.50 59.70 57.00 58.30 0.0M
2023-03-16 60.70 60.70 57.90 58.00 0.0M
2023-03-15 61.00 61.90 60.70 60.80 0.0M
2023-03-14 60.80 61.90 60.50 60.60 0.0M
2023-03-13 62.70 62.70 60.50 61.00 0.0M
2023-03-10 66.50 68.20 62.50 63.30 0.0M
2023-03-09 64.00 66.50 63.50 65.40 0.0M
2023-03-08 66.00 67.20 63.40 63.60 0.0M
2023-03-07 64.30 65.40 64.30 65.30 0.0M
2023-03-06 64.10 64.90 63.50 64.60 0.0M
2023-03-03 63.10 64.00 62.80 64.00 0.0M
2023-03-02 62.90 64.20 62.80 63.10 0.0M
2023-03-01 63.70 64.00 62.70 62.70 0.0M
2023-02-24 65.50 65.60 64.00 64.00 0.0M
2023-02-23 64.70 67.30 64.70 65.30 0.0M
2023-02-22 63.50 66.20 62.90 64.70 0.0M
2023-02-21 64.20 64.20 62.80 63.90 0.0M
2023-02-20 65.50 66.10 63.90 64.20 0.0M
2023-02-17 65.20 66.20 63.90 65.50 0.0M
2023-02-16 65.50 66.50 64.30 65.90 0.0M
2023-02-15 63.80 68.00 63.00 64.80 0.0M
2023-02-14 60.70 63.40 60.60 62.80 0.0M
2023-02-13 60.00 60.80 59.20 60.50 0.0M
2023-02-10 61.70 62.00 60.00 60.00 0.0M
2023-02-09 62.30 63.00 61.00 61.00 0.0M
2023-02-08 61.90 62.20 61.30 61.50 0.0M
2023-02-07 62.50 62.90 61.30 62.10 0.0M
2023-02-06 59.10 62.40 58.90 61.80 0.0M
2023-02-03 58.90 62.70 58.80 59.50 0.0M
2023-02-02 58.70 59.00 58.30 59.00 0.0M
2023-02-01 57.40 59.00 57.30 59.00 0.0M
2023-01-31 57.40 59.20 57.20 57.20 0.0M
2023-01-30 58.20 58.30 57.30 57.80 0.0M
2023-01-17 57.50 59.00 57.50 57.60 0.0M
2023-01-16 57.40 57.80 56.10 57.80 0.0M
2023-01-13 59.70 59.70 57.20 57.40 0.0M
2023-01-12 60.00 60.30 59.30 59.30 0.0M
2023-01-11 60.60 61.20 59.90 59.90 0.0M
2023-01-10 60.80 61.20 59.90 60.00 0.0M
2023-01-09 60.80 60.80 59.50 59.80 0.0M
2023-01-06 59.80 60.50 59.30 59.80 0.0M
2023-01-05 60.50 61.40 59.60 59.70 0.0M
2023-01-04 60.00 61.00 59.50 59.50 0.0M
2023-01-03 59.90 60.50 59.00 59.50 0.0M