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
2021-12-30 101.00 103.50 100.50 102.50 0.0M
2021-12-29 100.50 101.50 100.50 101.00 0.0M
2021-12-28 99.80 102.50 99.80 101.00 0.0M
2021-12-27 98.30 100.50 98.30 99.80 0.0M
2021-12-24 98.70 99.10 98.40 98.60 0.0M
2021-12-23 98.00 98.80 98.00 98.80 0.0M
2021-12-22 98.20 98.20 97.30 97.90 0.0M
2021-12-21 96.80 97.90 96.80 97.60 0.0M
2021-12-20 97.20 97.70 97.20 97.50 0.0M
2021-12-17 99.60 99.80 98.00 98.10 0.0M
2021-12-16 97.80 100.00 96.10 99.60 0.0M
2021-12-15 96.50 97.40 96.40 97.00 0.0M
2021-12-14 97.00 97.00 96.10 96.50 0.0M
2021-12-13 97.20 97.40 96.80 97.20 0.0M
2021-12-10 97.30 97.30 96.50 96.70 0.0M
2021-12-09 96.80 97.20 96.50 96.80 0.0M
2021-12-08 96.90 96.90 95.90 96.30 0.0M
2021-12-07 95.50 97.00 95.50 96.10 0.0M
2021-12-06 97.00 97.00 95.10 96.10 0.0M
2021-12-03 95.70 96.10 95.70 96.00 0.0M
2021-12-02 97.40 97.40 95.60 95.60 0.0M
2021-12-01 97.90 97.90 96.90 97.40 0.0M
2021-11-30 98.20 98.20 96.90 96.90 0.0M
2021-11-29 96.50 97.50 95.20 96.90 0.0M
2021-11-26 100.50 100.50 97.40 97.40 0.0M
2021-11-25 98.90 101.00 98.90 100.00 0.0M
2021-11-24 97.50 99.50 97.50 98.90 0.0M
2021-11-23 97.10 99.90 97.10 97.10 0.0M
2021-11-22 96.00 97.30 96.00 96.90 0.0M
2021-11-19 95.60 96.10 95.20 96.00 0.0M
2021-11-18 96.30 96.30 95.30 96.00 0.0M
2021-11-17 97.00 97.40 96.10 96.60 0.0M
2021-11-16 96.00 97.30 95.00 96.90 0.0M
2021-11-15 96.10 96.10 94.30 95.60 0.0M
2021-11-12 95.50 95.80 94.80 95.30 0.0M
2021-11-11 95.60 96.10 95.10 95.20 0.0M
2021-11-10 95.60 95.60 95.00 95.10 0.0M
2021-11-09 96.00 96.00 95.00 95.60 0.0M
2021-11-08 95.90 97.00 95.20 95.50 0.0M
2021-11-05 95.80 96.60 94.10 94.20 0.0M
2021-11-04 96.20 96.20 95.60 95.80 0.0M
2021-11-03 96.90 96.90 95.60 96.20 0.0M
2021-11-02 98.00 98.80 95.20 95.50 0.0M
2021-11-01 93.40 100.00 93.40 98.00 0.0M
2021-10-29 93.20 93.80 92.00 93.10 0.0M
2021-10-28 91.10 93.00 91.10 92.50 0.0M
2021-10-27 90.00 91.60 90.00 91.20 0.0M
2021-10-26 88.80 91.00 88.80 90.20 0.0M
2021-10-25 88.50 89.20 88.40 88.80 0.0M
2021-10-22 88.30 88.50 88.10 88.50 0.0M
2021-10-21 88.30 88.90 88.20 88.30 0.0M
2021-10-20 88.30 88.30 88.30 88.30 0.0M
2021-10-19 88.80 88.80 88.00 88.50 0.0M
2021-10-18 88.60 88.60 87.90 87.90 0.0M
2021-10-15 87.30 88.80 87.20 88.10 0.0M
2021-10-14 88.00 88.00 87.10 87.10 0.0M
2021-10-13 88.60 88.60 87.90 87.90 0.0M
2021-10-12 89.70 89.70 88.50 88.90 0.0M
2021-10-08 89.80 89.80 88.90 89.20 0.0M
2021-10-07 89.80 90.40 89.70 90.10 0.0M
2021-10-06 88.40 89.00 88.40 88.70 0.0M
2021-10-05 87.90 88.80 87.80 88.60 0.0M
2021-10-04 88.60 89.00 87.40 87.90 0.0M
2021-10-01 90.10 90.10 88.00 88.50 0.0M
2021-09-30 90.50 90.50 90.10 90.30 0.0M
2021-09-29 91.00 91.00 90.20 90.30 0.0M
2021-09-28 91.00 91.80 90.90 91.60 0.0M
2021-09-27 91.70 91.70 90.90 91.00 0.0M
2021-09-24 91.70 92.60 91.50 92.00 0.0M
2021-09-23 91.20 91.70 91.10 91.40 0.0M
2021-09-22 90.70 91.30 90.70 90.90 0.0M
2021-09-17 93.00 93.00 92.30 92.30 0.0M
2021-09-16 92.40 92.80 92.10 92.10 0.0M
2021-09-15 93.10 93.10 92.10 92.40 0.0M
2021-09-14 92.80 93.10 92.10 93.10 0.0M
2021-09-13 92.20 92.20 91.70 92.00 0.0M
2021-09-10 92.40 92.40 91.30 91.60 0.0M
2021-09-09 93.10 93.10 90.90 91.50 0.0M
2021-09-08 91.60 91.60 90.60 90.60 0.0M
2021-09-07 92.00 92.10 91.40 91.80 0.0M
2021-09-06 92.40 92.80 92.00 92.00 0.0M
2021-09-03 92.50 93.20 92.50 92.80 0.0M
2021-09-02 93.00 93.50 92.90 92.90 0.0M
2021-09-01 92.70 92.90 92.40 92.80 0.0M
2021-08-31 92.70 92.90 92.60 92.70 0.0M
2021-08-30 97.90 97.90 96.30 96.30 0.0M
2021-08-27 96.50 96.70 96.10 96.70 0.0M
2021-08-26 97.40 97.60 96.90 96.90 0.0M
2021-08-25 94.60 96.90 94.60 96.50 0.0M
2021-08-24 95.00 95.10 94.60 95.00 0.0M
2021-08-23 93.10 94.30 93.10 94.30 0.0M
2021-08-20 93.10 93.20 93.00 93.00 0.0M
2021-08-19 93.70 94.00 93.10 93.10 0.0M
2021-08-18 92.10 93.70 91.30 93.70 0.0M
2021-08-17 92.70 92.70 91.90 92.10 0.0M
2021-08-16 94.50 94.50 92.10 92.70 0.0M
2021-08-13 95.00 95.00 94.20 94.50 0.0M
2021-08-12 94.50 96.00 94.50 95.40 0.0M
2021-08-11 95.60 95.60 94.50 94.80 0.0M
2021-08-10 97.10 97.20 95.40 95.60 0.0M
2021-08-09 97.00 97.00 96.10 96.50 0.0M
2021-08-06 98.00 98.20 97.70 97.80 0.0M
2021-08-05 97.70 98.10 97.70 97.90 0.0M
2021-08-04 99.10 99.10 97.80 98.10 0.0M
2021-08-03 97.90 98.20 97.90 98.10 0.0M
2021-08-02 99.00 99.00 97.60 97.90 0.0M
2021-07-30 99.60 99.60 97.90 98.50 0.0M
2021-07-29 99.90 100.00 96.90 99.20 0.0M
2021-07-28 101.00 101.00 98.60 99.90 0.0M
2021-07-27 101.50 102.50 101.00 101.00 0.0M
2021-07-26 101.50 102.50 101.50 102.00 0.0M
2021-07-23 101.00 102.00 101.00 102.00 0.0M
2021-07-22 101.00 101.50 100.00 100.50 0.0M
2021-07-21 102.00 102.00 99.50 100.00 0.0M
2021-07-20 101.00 102.50 100.50 101.00 0.0M
2021-07-19 101.50 102.00 101.00 102.00 0.0M
2021-07-16 100.00 102.00 100.00 101.50 0.0M
2021-07-15 101.00 101.00 99.60 101.00 0.0M
2021-07-14 100.00 101.00 99.40 100.00 0.0M
2021-07-13 102.00 102.00 100.00 100.50 0.0M
2021-07-12 101.00 104.00 101.00 101.50 0.0M
2021-07-09 98.10 102.00 97.60 100.00 0.0M
2021-07-08 97.40 98.00 96.60 97.30 0.0M
2021-07-07 97.50 97.70 97.30 97.30 0.0M
2021-07-06 97.30 98.30 97.00 97.70 0.0M
2021-07-05 95.10 97.80 95.10 97.70 0.0M
2021-07-02 96.00 96.50 94.60 95.50 0.0M
2021-07-01 96.50 96.90 95.50 95.60 0.0M
2021-06-30 96.70 97.10 96.50 96.50 0.0M
2021-06-29 96.40 96.80 96.10 96.70 0.0M
2021-06-28 95.80 97.00 95.80 96.70 0.0M
2021-06-25 96.10 96.70 96.10 96.10 0.0M
2021-06-24 96.30 96.60 95.80 95.90 0.0M
2021-06-23 95.10 96.40 95.10 96.10 0.0M
2021-06-22 95.60 96.20 94.80 94.90 0.0M
2021-06-21 96.10 96.20 95.30 95.30 0.0M
2021-06-18 98.80 98.80 97.40 97.40 0.0M
2021-06-17 97.10 97.50 96.10 97.20 0.0M
2021-06-16 96.70 98.80 96.50 97.10 0.0M
2021-06-15 94.20 96.50 94.20 96.50 0.0M
2021-06-11 93.70 94.60 93.40 94.20 0.0M
2021-06-10 93.90 93.90 93.10 93.60 0.0M
2021-06-09 92.60 93.20 92.30 92.90 0.0M
2021-06-08 93.00 93.50 92.50 92.50 0.0M
2021-06-07 93.10 93.10 91.10 92.40 0.0M
2021-06-04 94.00 94.00 93.00 93.00 0.0M
2021-06-03 94.40 95.10 93.20 94.40 0.0M
2021-06-02 94.20 96.00 92.90 93.20 0.0M
2021-06-01 91.00 93.90 91.00 93.90 0.0M
2021-05-31 90.80 92.00 90.80 91.00 0.0M
2021-05-28 90.00 91.00 89.80 90.70 0.0M
2021-05-27 90.30 90.80 89.50 89.70 0.0M
2021-05-26 90.90 91.80 90.80 91.00 0.0M
2021-05-25 91.90 91.90 90.80 90.80 0.0M
2021-05-24 91.00 91.30 90.10 90.80 0.0M
2021-05-21 90.10 91.40 89.20 90.10 0.0M
2021-05-20 90.30 91.10 88.50 88.50 0.0M
2021-05-19 90.40 91.60 89.50 90.50 0.0M
2021-05-18 87.00 89.70 85.80 89.70 0.0M
2021-05-17 85.00 87.40 83.00 83.60 0.0M
2021-05-14 91.50 91.50 88.00 88.50 0.0M
2021-05-13 89.50 91.80 85.90 89.50 0.0M
2021-05-12 92.60 94.00 87.00 89.90 0.0M
2021-05-11 98.00 98.00 94.10 94.10 0.0M
2021-05-10 100.00 100.50 98.10 98.50 0.0M
2021-05-07 99.00 100.00 98.60 100.00 0.0M
2021-05-06 100.00 100.50 97.60 98.50 0.0M
2021-05-05 101.50 101.50 99.00 99.00 0.0M
2021-05-04 104.00 104.00 97.30 100.50 0.0M
2021-05-03 109.50 109.50 105.00 105.00 0.0M
2021-04-29 110.50 110.50 109.00 109.50 0.0M
2021-04-28 110.00 110.50 109.00 110.00 0.0M
2021-04-27 110.00 110.50 109.50 110.00 0.0M
2021-04-26 111.00 111.00 109.00 109.50 0.0M
2021-04-23 109.00 110.50 109.00 110.00 0.0M
2021-04-22 114.50 114.50 109.00 109.50 0.0M
2021-04-21 111.50 113.50 111.00 113.00 0.0M
2021-04-20 110.00 111.50 110.00 111.00 0.0M
2021-04-19 112.00 112.50 110.00 111.00 0.0M
2021-04-16 110.50 111.50 110.00 111.50 0.0M
2021-04-15 110.00 110.50 109.00 110.00 0.0M
2021-04-14 112.50 112.50 107.00 109.00 0.0M
2021-04-13 113.50 114.00 112.00 112.00 0.0M
2021-04-12 114.50 115.00 112.50 112.50 0.0M
2021-04-09 116.00 117.00 113.50 114.00 0.0M
2021-04-08 112.50 113.50 112.00 113.50 0.0M
2021-04-07 112.50 112.50 111.00 112.50 0.0M
2021-04-06 113.00 113.00 110.50 111.00 0.0M
2021-04-01 112.00 112.00 110.50 112.00 0.0M
2021-03-31 112.50 112.50 111.00 111.00 0.0M
2021-03-30 113.50 114.00 112.50 112.50 0.0M
2021-03-29 114.50 115.50 113.00 113.50 0.0M
2021-03-26 110.50 114.50 110.50 113.00 0.0M
2021-03-25 110.00 110.50 109.50 110.00 0.0M
2021-03-24 110.00 110.00 109.00 110.00 0.0M
2021-03-23 111.00 111.50 109.50 109.50 0.0M
2021-03-22 110.50 110.50 109.00 110.00 0.0M
2021-03-19 110.50 110.50 109.50 110.50 0.0M
2021-03-18 110.00 112.00 110.00 110.50 0.0M
2021-03-17 109.50 110.50 109.00 109.00 0.0M
2021-03-16 109.50 109.50 108.50 109.50 0.0M
2021-03-15 109.00 110.00 108.00 109.50 0.0M
2021-03-12 109.00 109.50 108.00 108.00 0.0M
2021-03-11 110.00 111.00 109.00 109.50 0.0M
2021-03-10 107.50 110.00 107.50 109.50 0.0M
2021-03-09 106.00 107.00 106.00 107.00 0.0M
2021-03-08 107.50 108.00 106.00 107.00 0.0M
2021-03-05 106.00 107.50 106.00 107.50 0.0M
2021-03-04 107.50 108.00 106.50 107.00 0.0M
2021-03-03 107.50 107.50 106.00 107.50 0.0M
2021-03-02 108.50 108.50 106.50 106.50 0.0M
2021-02-26 105.50 107.00 105.00 106.00 0.0M
2021-02-25 108.00 108.00 106.00 106.50 0.0M
2021-02-24 107.50 110.00 106.50 106.50 0.0M
2021-02-23 107.50 108.50 106.50 107.50 0.0M
2021-02-22 109.00 109.00 107.00 108.00 0.0M
2021-02-19 107.00 108.00 107.00 108.00 0.0M
2021-02-18 102.00 108.00 102.00 107.50 0.0M
2021-02-17 101.50 102.50 101.00 102.00 0.0M
2021-02-05 101.00 101.00 100.50 101.00 0.0M
2021-02-04 100.50 101.50 100.00 100.50 0.0M
2021-02-03 101.50 102.00 100.50 100.50 0.0M
2021-02-02 101.00 102.00 101.00 101.50 0.0M
2021-02-01 103.00 103.00 100.00 101.00 0.0M
2021-01-29 104.00 104.00 101.50 101.50 0.0M
2021-01-28 102.00 104.00 102.00 103.50 0.0M
2021-01-27 103.50 104.50 102.50 104.00 0.0M
2021-01-26 103.50 103.50 102.00 102.50 0.0M
2021-01-25 104.50 104.50 103.00 103.50 0.0M
2021-01-22 104.50 104.50 102.50 103.50 0.0M
2021-01-21 103.00 105.50 101.50 104.50 0.0M
2021-01-20 106.50 106.50 102.00 102.50 0.0M
2021-01-19 105.50 106.50 104.50 105.50 0.0M
2021-01-18 106.50 106.50 103.50 105.50 0.0M
2021-01-15 111.50 111.50 106.00 106.50 0.0M
2021-01-14 108.50 114.00 108.50 110.00 0.0M
2021-01-13 107.50 110.00 107.50 108.00 0.0M
2021-01-12 108.50 109.00 105.50 106.50 0.0M
2021-01-11 107.00 111.50 105.50 108.50 0.0M
2021-01-08 104.00 104.50 102.00 102.00 0.0M
2021-01-07 103.50 104.50 103.00 103.50 0.0M
2021-01-06 107.00 107.00 103.00 103.50 0.0M
2021-01-05 104.00 107.50 103.50 106.00 0.0M
2021-01-04 103.00 105.00 103.00 104.50 0.0M