顺德

2351
🏛️ 中国台湾 →
80.50
最后更新: 2025-09-30
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
2021-12-30 164.00 179.00 163.50 175.50 18.6M
2021-12-29 161.50 164.00 161.00 163.00 1.1M
2021-12-28 161.00 162.50 161.00 161.00 0.7M
2021-12-27 164.00 164.00 160.00 160.00 1.2M
2021-12-24 161.00 163.00 160.50 162.00 1.4M
2021-12-23 161.00 163.50 158.50 160.00 1.7M
2021-12-22 164.50 165.00 159.00 159.50 1.9M
2021-12-21 158.50 163.00 158.50 162.50 1.4M
2021-12-20 156.50 159.50 155.50 159.00 1.0M
2021-12-17 160.00 163.50 156.00 156.50 2.1M
2021-12-16 162.00 162.50 159.00 160.50 0.9M
2021-12-15 158.00 161.00 157.00 159.00 0.8M
2021-12-14 158.50 160.50 156.00 157.50 1.1M
2021-12-13 159.00 162.50 157.00 159.00 2.0M
2021-12-10 162.00 162.00 157.00 157.50 1.5M
2021-12-09 166.50 167.50 159.00 160.00 2.3M
2021-12-08 166.00 169.00 164.00 166.00 3.0M
2021-12-07 166.00 172.00 162.50 163.50 7.5M
2021-12-06 161.00 163.50 158.00 163.50 2.4M
2021-12-03 157.00 164.00 155.50 164.00 4.1M
2021-12-02 160.50 163.00 155.00 155.00 2.9M
2021-12-01 160.00 163.50 157.00 160.50 2.5M
2021-11-30 164.00 164.50 161.00 163.00 2.2M
2021-11-29 155.00 163.50 154.00 163.00 3.1M
2021-11-26 160.50 161.00 154.00 158.00 2.2M
2021-11-25 162.00 165.00 159.00 159.00 2.1M
2021-11-24 166.50 168.00 157.00 160.50 4.7M
2021-11-23 167.00 171.00 165.00 165.50 3.0M
2021-11-22 175.50 176.00 168.00 168.50 5.7M
2021-11-19 170.00 179.50 170.00 175.50 6.5M
2021-11-18 173.50 178.00 168.50 168.50 4.3M
2021-11-17 180.00 181.50 173.50 173.50 3.7M
2021-11-16 179.00 185.00 172.00 178.00 13.6M
2021-11-15 160.00 176.00 158.50 176.00 10.4M
2021-11-12 157.00 165.00 156.50 160.00 6.1M
2021-11-11 157.00 159.50 154.00 155.50 4.5M
2021-11-10 157.00 160.00 151.00 160.00 5.6M
2021-11-09 158.50 162.00 157.00 157.00 6.1M
2021-11-08 160.50 165.50 157.00 158.00 5.6M
2021-11-05 164.50 165.50 156.00 162.50 8.1M
2021-11-04 174.00 181.50 164.00 164.00 14.6M
2021-11-03 179.00 183.00 164.50 168.00 11.7M
2021-11-02 199.00 200.00 171.50 176.00 18.8M
2021-11-01 177.00 182.50 176.00 182.50 4.8M
2021-10-29 154.00 166.00 152.00 166.00 17.4M
2021-10-28 144.50 156.00 143.50 151.00 7.0M
2021-10-27 144.00 148.00 141.50 145.50 3.7M
2021-10-26 146.00 149.00 141.00 142.00 4.7M
2021-10-25 144.50 146.50 139.00 145.00 6.3M
2021-10-22 148.50 151.50 142.00 145.00 9.8M
2021-10-21 153.50 157.50 149.00 153.00 8.7M
2021-10-20 144.00 156.50 142.50 155.00 16.0M
2021-10-19 138.00 147.50 138.00 142.50 7.0M
2021-10-18 142.50 144.00 138.00 138.00 4.3M
2021-10-15 146.50 148.50 140.00 140.50 5.6M
2021-10-14 148.00 150.00 139.50 144.00 6.5M
2021-10-13 145.00 145.50 138.50 144.00 3.6M
2021-10-12 147.00 148.00 142.00 144.00 3.4M
2021-10-08 144.00 149.00 142.00 147.00 10.2M
2021-10-07 134.00 147.50 134.00 141.50 10.7M
2021-10-06 142.00 143.50 134.50 136.50 12.8M
2021-10-05 121.50 136.50 120.50 136.00 6.8M
2021-10-04 129.00 132.00 124.00 124.50 5.3M
2021-10-01 123.50 128.50 121.50 127.00 3.0M
2021-09-30 119.00 129.00 116.50 126.50 5.0M
2021-09-29 120.00 122.50 117.50 118.00 2.1M
2021-09-28 125.00 127.50 122.00 123.00 1.5M
2021-09-27 128.50 130.50 124.50 124.50 1.3M
2021-09-24 130.50 131.00 128.00 128.00 1.1M
2021-09-23 130.50 131.50 127.50 128.00 1.4M
2021-09-22 124.00 131.00 123.00 128.50 2.4M
2021-09-17 125.00 129.00 120.00 127.50 2.5M
2021-09-16 129.00 130.50 124.50 124.50 1.4M
2021-09-15 128.00 130.00 125.50 129.50 0.9M
2021-09-14 131.00 133.00 128.00 128.50 1.1M
2021-09-13 134.00 135.00 129.00 129.00 1.1M
2021-09-10 132.50 134.00 130.50 133.00 1.5M
2021-09-09 129.00 134.50 128.50 132.50 2.2M
2021-09-08 134.50 135.00 128.00 131.50 3.9M
2021-09-07 145.50 148.00 133.50 136.00 10.1M
2021-09-06 138.00 148.00 138.00 140.00 6.7M
2021-09-03 140.50 141.00 135.00 137.00 2.9M
2021-09-02 143.00 146.00 137.50 138.00 3.4M
2021-09-01 146.00 146.50 141.50 142.00 2.0M
2021-08-31 145.00 147.00 142.00 146.00 3.7M
2021-08-30 141.50 145.00 137.00 145.00 5.6M
2021-08-27 144.00 147.50 140.00 140.50 3.2M
2021-08-26 146.00 151.50 143.00 144.00 5.1M
2021-08-25 151.00 154.00 146.00 148.00 6.9M
2021-08-24 148.50 153.50 146.50 152.50 8.4M
2021-08-23 141.00 152.00 140.00 148.50 7.7M
2021-08-20 139.50 144.00 136.00 139.00 9.6M
2021-08-19 135.50 145.00 135.00 137.00 8.2M
2021-08-18 123.50 137.50 118.50 135.50 5.3M
2021-08-17 133.50 135.00 126.00 126.00 2.1M
2021-08-16 132.00 137.50 128.50 131.50 4.9M
2021-08-13 142.50 144.50 134.50 138.00 4.1M
2021-08-12 138.00 146.00 136.50 142.50 4.9M
2021-08-11 140.00 143.50 133.00 135.00 3.0M
2021-08-10 146.00 148.00 139.00 142.00 4.1M
2021-08-09 149.50 159.50 143.00 143.50 10.8M
2021-08-06 152.00 154.50 148.00 149.00 3.0M
2021-08-05 148.00 152.50 147.50 151.50 3.0M
2021-08-04 152.00 153.00 145.50 147.00 1.9M
2021-08-03 151.00 155.00 149.00 151.50 4.6M
2021-08-02 148.00 152.50 146.00 151.50 3.3M
2021-07-30 140.50 153.00 140.50 143.50 4.7M
2021-07-29 138.50 145.50 135.00 143.00 3.7M
2021-07-28 146.00 147.50 133.50 134.50 4.4M
2021-07-27 150.50 154.00 145.00 147.50 4.8M
2021-07-26 147.00 154.00 145.00 150.00 4.8M
2021-07-23 157.50 159.50 143.50 149.50 10.6M
2021-07-22 150.00 160.00 146.00 159.00 12.3M
2021-07-21 143.50 146.00 141.00 145.50 3.7M
2021-07-20 138.50 145.00 138.50 140.00 2.9M
2021-07-19 146.00 151.00 140.50 141.50 3.8M
2021-07-16 138.50 147.00 136.50 146.50 5.1M
2021-07-15 143.00 144.00 136.00 139.50 4.9M
2021-07-14 144.50 149.00 137.00 143.00 6.3M
2021-07-13 154.50 157.50 140.50 142.50 7.0M
2021-07-12 151.00 159.00 151.00 152.00 9.6M
2021-07-09 143.00 156.00 141.00 149.50 11.1M
2021-07-08 147.00 151.50 144.00 145.00 7.9M
2021-07-07 142.00 154.00 142.00 143.50 9.7M
2021-07-06 147.00 147.50 136.00 142.00 9.6M
2021-07-05 133.00 145.00 127.00 145.00 15.7M
2021-07-02 123.00 133.00 120.50 132.00 13.1M
2021-07-01 125.50 126.50 117.50 121.00 7.9M
2021-06-30 130.50 134.00 123.00 125.50 7.1M
2021-06-29 131.00 131.50 126.50 127.00 6.7M
2021-06-28 131.00 131.50 125.50 130.00 6.0M
2021-06-25 136.00 144.00 128.00 132.00 20.3M
2021-06-24 128.50 138.50 126.00 134.50 15.2M
2021-06-23 123.50 130.00 118.00 127.00 16.3M
2021-06-22 114.00 121.50 111.50 119.00 14.7M
2021-06-21 110.00 118.00 108.00 110.50 13.1M
2021-06-18 110.00 115.00 106.50 111.00 15.7M
2021-06-17 99.80 110.00 97.50 110.00 16.3M
2021-06-16 97.50 102.50 96.70 100.00 8.5M
2021-06-15 95.60 98.40 93.50 97.50 5.7M
2021-06-11 93.40 95.40 92.70 95.00 6.3M
2021-06-10 92.80 93.70 91.20 92.10 4.9M
2021-06-09 95.90 97.30 91.50 92.00 11.3M
2021-06-08 111.00 112.50 96.00 96.10 29.2M
2021-06-07 101.00 106.50 100.50 106.50 27.4M
2021-06-04 94.00 99.50 91.50 97.20 9.7M
2021-06-03 96.00 97.40 92.70 93.80 4.3M
2021-06-02 97.70 98.50 94.30 96.00 5.5M
2021-06-01 96.70 98.50 94.80 98.00 7.3M
2021-05-31 97.20 101.00 94.30 97.10 12.9M
2021-05-28 94.70 98.60 92.40 94.20 16.7M
2021-05-27 88.80 92.60 87.50 92.30 6.7M
2021-05-26 91.60 92.70 88.20 88.40 4.2M
2021-05-25 94.60 94.60 87.50 90.00 9.6M
2021-05-24 83.00 89.90 82.10 89.90 7.0M
2021-05-21 84.00 85.60 81.10 82.80 3.2M
2021-05-20 81.40 82.90 79.60 80.30 1.7M
2021-05-19 82.00 85.80 80.90 81.90 2.4M
2021-05-18 77.30 82.50 77.30 82.50 2.5M
2021-05-17 75.70 79.90 74.60 75.00 3.8M
2021-05-14 79.00 82.30 77.10 82.00 6.5M
2021-05-13 75.70 77.90 72.20 75.60 2.9M
2021-05-12 81.80 84.00 73.20 77.00 5.1M
2021-05-11 85.50 86.30 79.10 80.50 4.5M
2021-05-10 85.20 88.30 82.10 87.40 4.8M
2021-05-07 78.90 83.50 78.30 83.50 3.6M
2021-05-06 76.50 79.70 76.40 77.40 2.8M
2021-05-05 80.90 81.20 76.10 76.30 4.7M
2021-05-04 82.40 83.90 75.40 81.80 4.8M
2021-05-03 88.40 88.50 82.00 82.20 4.2M
2021-04-29 93.80 93.80 88.50 89.00 3.5M
2021-04-28 92.00 93.70 91.00 92.90 2.9M
2021-04-27 96.80 98.00 91.40 92.00 7.0M
2021-04-26 93.00 97.20 92.20 95.90 6.1M
2021-04-23 94.80 96.70 91.30 93.20 9.1M
2021-04-22 91.50 99.80 90.30 91.10 16.3M
2021-04-21 95.70 95.70 91.00 91.00 5.3M
2021-04-20 94.90 96.90 93.00 94.20 7.9M
2021-04-19 93.50 96.60 92.00 92.90 16.5M
2021-04-16 84.40 91.50 83.50 88.30 12.4M
2021-04-15 80.90 84.00 80.90 83.30 4.6M
2021-04-14 81.30 82.20 78.00 79.90 2.0M
2021-04-13 83.80 84.30 80.50 80.90 2.8M
2021-04-12 82.50 83.80 81.60 82.30 2.3M
2021-04-09 85.00 85.00 81.20 81.80 4.0M
2021-04-08 83.20 84.50 82.20 84.20 3.2M
2021-04-07 81.70 83.30 81.50 83.10 3.0M
2021-04-06 81.30 82.50 80.80 81.20 1.9M
2021-04-01 82.00 82.20 80.20 80.50 1.7M
2021-03-31 81.30 82.00 80.80 81.60 1.6M
2021-03-30 81.50 82.30 80.50 80.90 3.2M
2021-03-29 81.20 82.00 80.00 80.60 2.5M
2021-03-26 77.40 80.50 77.40 79.80 2.6M
2021-03-25 78.30 78.60 76.60 77.20 2.2M
2021-03-24 79.00 80.20 78.10 78.20 2.6M
2021-03-23 81.00 81.50 79.50 79.50 2.0M
2021-03-22 81.60 81.70 80.20 80.50 2.1M
2021-03-19 83.00 83.20 80.80 81.50 2.8M
2021-03-18 80.90 83.80 80.70 83.30 5.2M
2021-03-17 80.10 81.40 79.30 80.30 2.9M
2021-03-16 82.00 82.20 79.70 79.80 3.9M
2021-03-15 81.10 81.70 80.40 80.90 2.0M
2021-03-12 82.20 83.20 80.40 81.70 3.4M
2021-03-11 79.50 82.00 78.60 81.80 4.7M
2021-03-10 80.10 81.40 78.60 79.00 3.6M
2021-03-09 82.00 83.00 79.00 79.30 3.7M
2021-03-08 84.70 85.70 82.50 82.50 2.5M
2021-03-05 85.00 85.80 83.10 84.00 2.8M
2021-03-04 86.80 88.50 85.50 85.80 1.3M
2021-03-03 87.40 88.00 84.90 87.40 1.3M
2021-03-02 89.00 91.80 86.30 86.50 2.7M
2021-02-26 85.10 89.60 84.70 88.80 2.3M
2021-02-25 89.90 90.80 86.10 87.00 2.7M
2021-02-24 90.00 91.70 88.10 88.30 2.2M
2021-02-23 93.00 93.60 89.10 90.00 4.1M
2021-02-22 92.00 94.30 91.20 93.80 5.2M
2021-02-19 88.50 92.60 87.50 90.20 4.2M
2021-02-18 86.20 91.50 84.10 90.00 4.5M
2021-02-17 81.00 87.80 80.80 86.20 5.4M
2021-02-05 81.20 81.90 78.30 79.90 3.2M
2021-02-04 80.00 82.10 79.50 81.20 1.6M
2021-02-03 82.50 85.50 79.70 81.20 5.6M
2021-02-02 82.90 84.20 81.70 82.50 2.2M
2021-02-01 83.30 84.30 81.20 82.00 2.5M
2021-01-29 89.10 89.50 83.20 83.20 4.1M
2021-01-28 90.20 92.10 88.00 88.20 4.4M
2021-01-27 91.60 92.40 89.20 92.30 5.8M
2021-01-26 95.20 95.20 90.80 91.00 5.5M
2021-01-25 91.30 94.60 90.10 91.60 5.3M
2021-01-22 90.00 92.90 89.70 91.00 3.4M
2021-01-21 91.00 95.00 88.90 90.00 7.5M
2021-01-20 98.50 101.50 88.20 90.40 21.5M
2021-01-19 89.10 96.90 89.10 96.90 11.7M
2021-01-18 86.50 90.20 83.30 88.10 3.8M
2021-01-15 90.30 90.30 86.50 87.00 5.3M
2021-01-14 87.60 91.50 87.00 91.00 7.6M
2021-01-13 86.70 88.50 86.50 86.70 3.0M
2021-01-12 89.00 89.00 85.70 86.50 4.1M
2021-01-11 86.90 91.40 86.10 89.80 6.6M
2021-01-08 89.80 89.90 85.40 86.50 4.8M
2021-01-07 91.10 91.60 87.20 88.90 6.3M
2021-01-06 97.90 99.50 88.10 89.90 10.4M
2021-01-05 98.20 102.00 95.40 96.70 7.5M
2021-01-04 101.00 104.50 96.00 97.70 19.7M