神准

3558
🏛️ 中国台湾 →
159.50
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
2025-09-26 164.00 166.00 159.00 159.50 0.9M
2025-09-25 163.50 165.00 162.00 162.00 0.4M
2025-09-24 161.00 168.50 161.00 163.50 1.3M
2025-09-23 163.00 165.50 160.00 160.00 0.8M
2025-09-22 166.00 166.00 162.50 163.00 0.4M
2025-09-19 165.50 166.50 163.50 165.00 0.5M
2025-09-18 164.00 166.00 162.50 165.00 0.5M
2025-09-17 158.50 164.00 158.50 163.50 0.6M
2025-09-16 159.00 159.50 158.00 159.00 0.3M
2025-09-15 161.00 161.00 158.00 158.00 0.5M
2025-09-12 161.50 165.50 161.00 161.00 0.5M
2025-09-11 164.00 164.50 161.50 162.00 0.6M
2025-09-10 164.50 165.50 162.50 163.50 0.3M
2025-09-09 166.00 166.00 161.50 164.00 0.6M
2025-09-08 164.50 165.50 163.00 165.50 0.3M
2025-09-05 164.50 165.00 163.00 163.00 0.3M
2025-09-04 164.50 169.00 163.00 163.00 0.5M
2025-09-03 164.50 166.50 163.50 164.00 0.3M
2025-09-02 167.00 168.50 162.50 167.50 1.1M
2025-09-01 174.50 174.50 166.00 166.00 0.8M
2025-08-29 178.00 178.50 170.50 172.50 0.7M
2025-08-28 175.50 178.00 174.00 175.50 0.6M
2025-08-27 176.00 178.50 174.00 175.50 0.6M
2025-08-26 167.00 176.50 166.50 175.50 1.1M
2025-08-25 163.50 168.50 163.50 167.50 0.6M
2025-08-22 167.00 167.00 161.00 161.00 0.5M
2025-08-21 166.50 168.50 165.00 165.00 0.4M
2025-08-20 172.50 173.00 166.00 166.00 0.6M
2025-08-19 175.00 175.00 171.50 172.00 0.4M
2025-08-18 179.50 179.50 174.50 175.00 0.6M
2025-08-15 179.50 179.50 177.00 179.00 0.5M
2025-08-14 179.50 181.00 178.00 179.00 0.6M
2025-08-13 179.00 181.50 175.50 177.50 0.9M
2025-08-12 177.00 179.00 176.00 177.50 0.7M
2025-08-11 175.00 177.00 174.00 177.00 0.6M
2025-08-08 178.00 178.50 174.00 176.00 0.9M
2025-08-07 175.00 178.50 173.50 177.00 1.1M
2025-08-06 173.50 174.50 171.00 172.00 0.8M
2025-08-05 174.50 177.50 174.50 175.00 1.2M
2025-08-04 165.50 177.00 164.00 174.00 2.4M
2025-08-01 161.00 167.00 157.00 166.50 0.5M
2025-07-31 164.00 164.50 162.00 163.00 0.2M
2025-07-30 163.50 164.50 160.50 164.00 0.4M
2025-07-29 165.50 165.50 161.50 164.50 0.3M
2025-07-28 166.50 167.00 164.00 166.50 0.2M
2025-07-25 166.50 167.50 164.50 166.00 0.2M
2025-07-24 165.50 166.00 163.00 166.00 0.2M
2025-07-23 162.00 166.50 162.00 164.00 0.2M
2025-07-22 170.00 170.00 161.50 161.50 0.4M
2025-07-21 167.00 171.50 166.00 167.50 0.4M
2025-07-18 169.00 169.00 165.00 165.50 0.2M
2025-07-17 164.00 167.00 163.50 167.00 0.2M
2025-07-16 164.00 165.50 163.00 164.00 0.3M
2025-07-15 161.00 163.00 161.00 162.00 0.1M
2025-07-14 164.00 164.00 160.00 161.00 0.2M
2025-07-11 161.00 164.50 161.00 164.00 0.2M
2025-07-10 163.00 165.00 162.00 163.00 0.2M
2025-07-09 161.50 165.00 161.50 164.50 0.2M
2025-07-08 163.50 163.50 160.00 163.00 0.4M
2025-07-07 167.50 167.50 163.00 163.50 0.4M
2025-07-04 176.00 176.00 168.50 168.50 0.5M
2025-07-03 173.00 176.50 172.50 174.50 0.6M
2025-07-02 168.00 172.50 167.00 172.50 0.6M
2025-07-01 173.00 175.50 168.00 168.00 0.8M
2025-06-30 180.50 183.00 172.00 172.00 2.8M
2025-06-27 175.50 176.50 172.50 175.00 0.3M
2025-06-26 176.50 177.50 173.50 174.00 0.5M
2025-06-25 173.00 175.50 170.50 174.00 0.7M
2025-06-24 169.00 173.50 168.50 171.00 0.6M
2025-06-23 164.50 166.50 161.00 166.50 0.6M
2025-06-20 174.50 175.50 165.50 166.50 0.7M
2025-06-19 178.50 179.00 172.00 173.00 0.4M
2025-06-18 174.50 177.50 173.50 177.50 0.6M
2025-06-17 176.50 180.00 172.50 174.00 0.8M
2025-06-16 172.50 176.50 172.00 176.50 0.2M
2025-06-13 181.00 181.00 174.00 174.00 0.7M
2025-06-12 179.00 183.00 177.00 181.50 0.7M
2025-06-11 179.00 180.50 176.50 178.50 0.8M
2025-06-10 174.50 177.50 174.50 177.00 0.4M
2025-06-09 177.50 177.50 174.00 175.50 0.3M
2025-06-06 175.00 176.50 173.50 174.50 0.2M
2025-06-05 174.50 178.00 174.00 174.50 0.5M
2025-06-04 169.00 175.00 169.00 173.00 0.4M
2025-06-03 170.50 171.00 167.00 167.00 0.5M
2025-06-02 174.00 175.00 169.00 169.50 0.3M
2025-05-29 174.50 178.00 174.00 175.50 0.5M
2025-05-28 176.00 177.50 172.50 172.50 0.6M
2025-05-27 182.50 182.50 173.00 173.00 1.0M
2025-05-26 180.00 181.00 179.00 179.50 0.2M
2025-05-23 183.00 183.50 179.50 180.00 0.7M
2025-05-22 186.00 186.00 177.50 181.00 2.6M
2025-05-21 191.50 196.50 190.50 191.50 1.0M
2025-05-20 189.50 197.00 188.50 191.50 1.5M
2025-05-19 193.00 193.00 186.50 186.50 0.7M
2025-05-16 197.00 201.00 192.50 193.50 1.3M
2025-05-15 201.00 205.00 192.00 196.50 3.9M
2025-05-14 183.00 199.00 182.00 199.00 2.4M
2025-05-13 185.00 187.00 180.50 181.00 1.1M
2025-05-12 182.00 184.00 180.00 181.00 0.8M
2025-05-09 187.00 188.00 180.00 182.00 1.6M
2025-05-08 189.50 191.00 183.50 183.50 3.6M
2025-05-07 176.00 189.50 173.00 183.00 4.1M
2025-05-06 170.00 176.00 167.50 172.50 1.0M
2025-05-05 182.00 184.00 163.50 170.00 1.7M
2025-05-02 179.00 182.50 175.00 176.50 0.8M
2025-04-30 178.50 178.50 172.00 175.00 0.7M
2025-04-29 171.00 181.00 170.50 178.00 1.3M
2025-04-28 170.00 174.50 168.00 172.00 0.8M
2025-04-25 169.00 169.00 164.00 166.50 0.6M
2025-04-24 168.50 169.00 161.50 162.50 0.8M
2025-04-23 167.50 169.50 164.50 165.50 0.7M
2025-04-22 156.50 166.50 156.00 159.50 0.6M
2025-04-21 166.50 168.00 160.00 160.00 0.6M
2025-04-18 169.00 173.00 165.00 166.00 1.1M
2025-04-17 170.00 171.00 162.50 166.00 1.0M
2025-04-16 178.00 178.00 170.00 170.50 0.9M
2025-04-15 166.00 179.00 166.00 179.00 0.8M
2025-04-14 166.50 171.00 162.50 163.00 0.8M
2025-04-11 156.50 159.50 147.50 159.50 0.8M
2025-04-10 160.50 160.50 160.50 160.50 0.3M
2025-04-09 146.50 151.00 146.00 146.00 0.9M
2025-04-08 162.00 162.00 162.00 162.00 0.2M
2025-04-07 180.00 180.00 180.00 180.00 0.0M
2025-04-02 197.00 201.50 194.00 200.00 0.6M
2025-04-01 200.00 200.50 195.50 196.50 0.6M
2025-03-31 204.50 207.00 193.00 197.00 1.5M
2025-03-28 222.00 222.50 209.50 211.50 1.0M
2025-03-27 225.00 226.50 222.50 223.00 0.4M
2025-03-26 231.50 232.50 226.00 228.50 0.4M
2025-03-25 226.50 232.50 226.00 229.00 0.9M
2025-03-24 243.50 243.50 221.50 222.00 1.4M
2025-03-21 238.00 241.50 233.00 240.00 0.0M
2025-03-20 241.00 247.00 235.50 237.00 1.7M
2025-03-19 240.00 250.00 237.50 237.50 2.6M
2025-03-18 238.00 243.00 236.50 237.50 0.8M
2025-03-17 236.00 238.00 233.00 238.00 0.6M
2025-03-14 238.50 240.50 230.00 233.00 1.1M
2025-03-13 240.50 247.00 236.50 237.00 1.5M
2025-03-12 236.50 242.50 235.00 239.50 1.4M
2025-03-11 226.50 237.50 222.00 236.00 1.8M
2025-03-10 237.00 243.00 232.00 232.00 1.8M
2025-03-07 243.00 255.00 237.00 237.00 5.1M
2025-03-06 245.00 247.00 237.00 238.50 1.7M
2025-03-05 249.50 260.00 241.00 244.00 5.9M
2025-03-04 242.00 248.00 240.50 245.50 1.9M
2025-03-03 239.50 246.50 236.00 246.00 2.5M
2025-02-27 237.50 244.50 231.00 242.00 0.0M
2025-02-26 234.50 242.00 234.00 237.50 0.0M
2025-02-25 241.00 245.00 233.00 234.50 0.0M
2025-02-24 242.00 247.50 240.00 243.00 0.0M
2025-02-21 254.00 254.50 241.00 243.00 0.0M
2025-02-20 231.00 251.00 230.50 251.00 0.0M
2025-02-19 238.00 239.50 227.00 228.50 0.0M
2025-02-18 235.00 238.00 226.00 236.00 0.0M
2025-02-17 236.00 251.00 234.00 234.00 0.0M
2025-02-14 237.00 243.00 234.00 234.00 0.0M
2025-02-13 245.50 245.50 232.50 234.00 0.0M
2025-02-12 231.00 246.50 228.00 241.00 0.0M
2025-02-11 209.00 227.00 209.00 227.00 0.0M
2025-02-10 201.50 209.50 199.50 206.50 0.0M
2025-02-07 197.00 204.50 196.00 203.50 0.0M
2025-02-06 197.00 203.50 194.50 196.00 0.0M
2025-02-05 193.50 194.00 189.50 193.00 0.0M
2025-02-04 180.00 193.50 178.00 190.50 0.0M
2025-02-03 176.50 182.00 172.50 179.50 0.0M
2025-01-22 180.00 182.00 176.00 181.50 0.0M
2025-01-21 183.50 183.50 177.50 179.00 0.0M
2025-01-20 182.00 183.50 180.50 183.50 0.0M
2025-01-17 188.00 188.50 180.50 182.00 0.0M
2025-01-16 185.00 189.50 183.00 189.00 0.0M
2025-01-15 182.00 185.00 178.50 182.00 0.0M
2025-01-14 171.50 181.50 169.50 181.50 0.0M
2025-01-13 178.00 178.00 167.50 168.50 0.0M
2025-01-10 179.50 181.00 174.50 179.00 0.6M
2025-01-09 180.00 185.50 178.00 178.50 0.0M
2025-01-08 189.50 190.00 175.00 182.00 0.0M
2025-01-07 187.50 192.50 187.00 190.00 0.0M
2025-01-06 190.50 195.00 185.00 186.00 0.0M
2025-01-03 189.00 189.50 184.50 187.50 0.6M
2025-01-02 196.00 197.00 187.00 187.00 0.0M