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
2022-12-30 200.50 204.00 199.00 199.00 0.0M
2022-12-29 198.00 200.00 195.00 196.00 0.0M
2022-12-28 204.00 206.00 199.00 199.00 0.0M
2022-12-27 204.00 208.00 202.50 206.50 0.0M
2022-12-26 206.00 207.50 201.50 201.50 0.0M
2022-12-23 201.00 206.00 201.00 206.00 0.0M
2022-12-22 209.00 210.00 205.00 207.00 0.0M
2022-12-21 210.00 211.00 204.00 204.50 0.0M
2022-12-20 216.00 219.00 203.50 206.50 0.0M
2022-12-19 210.00 221.00 209.00 218.00 0.0M
2022-12-16 212.50 214.50 210.00 211.00 0.0M
2022-12-15 221.00 223.50 216.50 217.50 0.0M
2022-12-14 222.00 224.00 215.00 220.00 0.0M
2022-12-13 240.00 244.50 218.50 221.50 0.0M
2022-12-12 233.50 241.00 229.00 237.00 0.0M
2022-12-09 222.00 231.50 222.00 231.50 0.0M
2022-12-08 206.50 214.00 204.00 210.50 0.0M
2022-12-07 215.00 216.00 206.50 206.50 0.0M
2022-12-06 220.50 220.50 214.00 215.00 0.0M
2022-12-05 222.00 223.50 219.00 220.00 0.0M
2022-12-02 223.50 225.00 218.50 220.00 0.0M
2022-12-01 224.00 229.50 222.00 223.00 0.0M
2022-11-30 220.00 224.00 217.50 221.00 0.0M
2022-11-29 221.00 229.00 217.50 219.00 0.0M
2022-11-28 211.00 228.50 209.00 222.50 0.0M
2022-11-25 221.00 224.00 212.00 212.50 0.0M
2022-11-24 218.50 221.00 216.50 219.00 0.0M
2022-11-23 223.00 224.00 215.50 216.50 0.0M
2022-11-22 217.50 223.50 214.00 218.50 0.0M
2022-11-21 218.00 228.50 214.00 216.00 0.0M
2022-11-18 215.50 220.00 209.00 213.00 0.0M
2022-11-17 208.00 219.50 208.00 214.50 0.0M
2022-11-16 206.50 214.50 206.00 208.00 0.0M
2022-11-15 206.00 210.00 203.50 205.00 0.0M
2022-11-14 205.00 208.50 202.00 203.50 0.0M
2022-11-11 214.00 218.00 204.00 204.00 0.0M
2022-11-10 211.00 214.00 203.50 204.00 0.0M
2022-11-09 195.00 209.00 194.00 209.00 0.0M
2022-11-08 196.00 200.00 190.00 190.00 0.0M
2022-11-07 197.00 203.50 193.00 193.50 0.0M
2022-11-04 190.00 192.00 187.00 191.50 0.0M
2022-11-03 188.50 194.00 188.00 190.50 0.0M
2022-11-02 190.00 196.50 187.00 191.50 0.0M
2022-11-01 180.50 194.50 178.50 191.00 0.0M
2022-10-31 177.50 186.50 175.50 181.00 0.0M
2022-10-28 179.50 183.00 172.00 173.50 0.0M
2022-10-27 180.50 184.00 178.50 181.00 0.0M
2022-10-26 181.00 182.00 175.00 178.00 0.0M
2022-10-25 180.00 183.50 174.00 183.50 0.0M
2022-10-24 177.00 185.00 176.50 180.00 0.0M
2022-10-21 181.50 184.00 170.50 171.00 0.0M
2022-10-20 183.00 186.00 178.50 183.00 0.0M
2022-10-19 189.00 195.00 185.00 185.50 0.0M
2022-10-18 199.00 199.00 188.00 190.00 0.0M
2022-10-17 191.00 196.50 181.50 194.50 0.0M
2022-10-14 192.00 198.50 190.00 194.50 0.0M
2022-10-13 195.50 197.00 179.00 180.50 0.0M
2022-10-12 197.00 198.00 190.00 195.50 0.0M
2022-10-11 193.00 197.50 187.00 197.50 0.0M
2022-10-07 194.50 199.50 192.00 196.50 0.0M
2022-10-06 179.00 196.00 178.50 196.00 0.0M
2022-10-05 185.00 188.50 177.00 178.50 0.0M
2022-10-04 175.00 185.00 170.00 185.00 0.0M
2022-10-03 167.00 175.50 165.00 168.50 0.0M
2022-09-30 159.00 170.50 157.50 170.00 0.0M
2022-09-29 170.50 172.00 163.00 163.00 0.0M
2022-09-28 175.50 176.50 164.00 164.50 0.0M
2022-09-27 177.50 179.50 172.50 179.00 0.0M
2022-09-26 180.50 183.00 174.50 174.50 0.0M
2022-09-23 193.00 194.00 182.50 184.00 0.0M
2022-09-22 190.50 196.00 188.00 196.00 0.0M
2022-09-21 197.00 198.00 191.50 193.50 0.0M
2022-09-20 200.00 201.50 196.00 197.00 0.0M
2022-09-19 201.00 202.50 194.00 197.00 0.0M
2022-09-16 206.00 209.00 200.00 200.00 0.0M
2022-09-15 213.00 215.50 206.00 206.50 0.0M
2022-09-14 206.00 213.50 206.00 213.50 0.0M
2022-09-13 220.50 222.00 213.50 213.50 0.0M
2022-09-12 216.00 222.00 212.50 218.00 0.0M
2022-09-08 221.00 222.00 211.00 212.50 0.0M
2022-09-07 213.50 218.50 207.50 217.50 0.0M
2022-09-06 223.00 226.50 213.50 216.00 0.0M
2022-09-05 228.50 233.00 215.50 218.00 0.0M
2022-09-02 227.00 232.00 225.00 225.00 0.0M
2022-09-01 227.00 233.50 221.00 224.00 0.0M
2022-08-31 217.00 231.00 216.50 229.50 0.0M
2022-08-30 215.50 219.50 212.50 219.50 0.0M
2022-08-29 215.00 218.00 207.00 211.00 0.0M
2022-08-26 233.50 236.00 226.00 226.00 0.0M
2022-08-25 231.00 233.50 228.50 230.00 0.0M
2022-08-24 228.50 236.00 226.00 226.00 0.0M
2022-08-23 229.50 236.00 226.00 227.50 0.0M
2022-08-22 228.00 232.00 222.50 223.50 0.0M
2022-08-19 248.00 254.00 227.00 232.00 0.0M
2022-08-18 222.00 246.00 221.50 246.00 0.0M
2022-08-17 228.00 235.00 222.00 224.00 0.0M
2022-08-16 218.50 230.50 218.00 225.00 0.0M
2022-08-15 216.50 222.50 211.00 219.00 0.0M
2022-08-12 222.50 224.00 214.50 215.50 0.0M
2022-08-11 238.50 239.50 220.50 221.00 0.0M
2022-08-10 234.50 242.50 230.00 232.00 0.0M
2022-08-09 232.00 246.00 230.50 231.00 0.0M
2022-08-08 234.00 251.50 227.50 227.50 0.0M
2022-08-05 217.00 235.00 215.00 233.00 0.0M
2022-08-04 208.00 225.00 207.00 220.00 0.0M
2022-08-03 213.00 214.50 206.50 207.50 0.0M
2022-08-02 213.50 216.00 210.00 213.00 0.0M
2022-08-01 219.00 220.00 210.00 217.50 0.0M
2022-07-29 201.00 218.50 201.00 218.50 0.0M
2022-07-28 206.50 209.50 198.50 199.00 0.0M
2022-07-27 196.00 206.00 196.00 206.00 0.0M
2022-07-26 195.00 200.50 195.00 197.00 0.0M
2022-07-25 201.50 203.00 194.50 196.50 0.0M
2022-07-22 203.00 213.00 203.00 204.50 0.0M
2022-07-21 206.00 207.50 202.00 204.50 0.0M
2022-07-20 205.00 212.00 200.00 207.00 0.0M
2022-07-19 195.00 203.00 195.00 202.00 0.0M
2022-07-18 189.00 204.50 188.50 198.50 0.0M
2022-07-15 191.50 196.00 187.50 187.50 0.0M
2022-07-14 192.50 194.00 185.00 194.00 0.0M
2022-07-13 200.00 207.00 192.50 192.50 0.0M
2022-07-12 193.50 204.50 191.50 204.50 0.0M
2022-07-11 197.00 199.00 191.00 199.00 0.0M
2022-07-08 184.00 194.00 182.00 194.00 0.0M
2022-07-07 163.00 176.50 161.00 176.50 0.0M
2022-07-06 160.50 166.50 159.50 160.50 0.0M
2022-07-05 169.00 169.50 155.50 164.00 0.0M
2022-07-04 161.00 164.50 157.50 160.50 0.0M
2022-07-01 174.50 174.50 159.00 162.00 0.0M
2022-06-30 178.00 178.00 165.50 174.50 0.0M
2022-06-29 179.00 180.00 172.00 178.00 0.0M
2022-06-28 195.50 196.00 178.00 181.00 0.0M
2022-06-27 196.00 206.50 194.50 197.00 0.0M
2022-06-24 194.00 199.00 191.50 192.50 0.0M
2022-06-23 192.00 196.00 188.00 191.00 0.0M
2022-06-22 197.50 199.00 188.00 189.50 0.0M
2022-06-21 195.00 204.50 191.00 196.00 0.0M
2022-06-20 198.00 198.50 190.00 192.50 0.0M
2022-06-17 193.50 205.50 190.00 198.50 0.0M
2022-06-16 210.00 212.50 193.00 193.50 0.0M
2022-06-15 210.50 216.00 203.00 204.50 0.0M
2022-06-14 195.00 213.50 192.50 210.50 0.0M
2022-06-13 199.00 202.00 194.00 194.50 0.0M
2022-06-10 199.00 206.00 199.00 206.00 0.0M
2022-06-09 189.50 206.50 185.50 202.50 0.0M
2022-06-08 190.50 193.00 188.50 191.50 0.0M
2022-06-07 191.00 195.50 186.50 189.50 0.0M
2022-06-06 220.00 227.00 195.50 195.50 0.0M
2022-06-02 217.00 220.50 211.00 217.00 0.0M
2022-06-01 200.00 218.00 200.00 218.00 0.0M
2022-05-31 198.00 203.50 198.00 198.50 0.0M
2022-05-30 197.00 205.00 196.00 201.00 0.0M
2022-05-27 192.00 196.00 190.50 193.50 0.0M
2022-05-26 192.50 194.00 185.00 189.00 0.0M
2022-05-25 195.50 198.00 189.00 196.00 0.0M
2022-05-24 213.50 213.50 192.50 194.50 0.0M
2022-05-23 207.00 217.50 205.00 212.50 0.0M
2022-05-20 209.00 219.00 204.00 204.00 0.0M
2022-05-19 196.00 205.50 194.50 205.50 0.0M
2022-05-18 205.00 205.00 196.00 202.50 0.0M
2022-05-17 185.00 198.50 183.50 198.50 0.0M
2022-05-16 181.50 185.00 178.00 180.50 0.0M
2022-05-13 181.50 184.00 174.00 178.00 0.0M
2022-05-12 180.00 186.00 178.00 178.00 0.0M
2022-05-11 183.00 184.50 177.00 183.50 0.0M
2022-05-10 160.00 180.00 157.50 180.00 0.0M
2022-05-09 175.00 179.50 164.00 164.00 0.0M
2022-05-06 190.00 193.50 181.50 181.50 0.0M
2022-05-05 213.00 218.50 200.50 201.50 0.0M
2022-05-04 202.50 208.50 200.50 204.50 0.0M
2022-04-29 206.00 212.00 197.00 198.00 0.0M
2022-04-28 195.00 206.00 187.50 200.00 0.0M
2022-04-27 171.00 190.50 169.50 190.50 0.0M
2022-04-26 176.50 178.50 170.00 173.50 0.0M
2022-04-25 174.00 176.00 169.00 175.50 0.0M
2022-04-22 175.00 180.50 168.00 180.50 0.0M
2022-04-21 199.50 204.00 180.50 180.50 0.0M
2022-04-20 204.50 208.00 196.00 200.50 0.0M
2022-04-19 198.50 207.00 192.00 198.00 0.0M
2022-04-18 186.00 201.00 185.50 194.00 0.0M
2022-04-15 191.00 203.00 186.50 191.50 0.0M
2022-04-14 204.00 208.00 190.00 190.50 0.0M
2022-04-13 190.00 202.00 187.00 202.00 0.0M
2022-04-12 189.00 199.50 183.00 184.00 0.0M
2022-04-11 197.00 200.00 179.00 193.00 0.0M
2022-04-08 177.50 187.00 176.50 187.00 0.0M
2022-04-07 173.50 179.00 169.00 170.00 0.0M
2022-04-06 163.00 176.50 163.00 174.50 0.0M
2022-04-01 154.00 170.50 152.50 165.50 0.0M
2022-03-31 159.50 163.00 154.00 158.00 0.0M
2022-03-30 165.00 166.00 155.50 161.00 0.0M
2022-03-29 143.50 160.00 143.00 160.00 0.0M
2022-03-28 143.00 146.50 140.00 145.50 0.0M
2022-03-25 136.50 148.50 133.50 146.00 0.0M
2022-03-24 128.00 139.00 127.50 135.00 0.0M
2022-03-23 123.50 129.50 123.50 129.50 0.0M
2022-03-22 122.00 123.50 121.00 121.50 0.0M
2022-03-21 129.00 129.00 122.50 123.00 0.0M
2022-03-18 121.50 126.00 121.50 126.00 0.0M
2022-03-17 126.00 127.50 120.50 123.00 0.0M
2022-03-16 119.00 123.50 117.00 122.00 0.0M
2022-03-15 116.00 117.50 114.00 115.50 0.0M
2022-03-14 121.50 122.50 115.00 117.00 0.0M
2022-03-11 118.50 121.00 117.50 120.00 0.0M
2022-03-10 118.00 124.00 117.50 119.00 0.0M
2022-03-09 116.50 118.50 115.50 116.00 0.0M
2022-03-08 112.00 117.50 112.00 114.00 0.0M
2022-03-07 114.00 115.50 108.50 114.00 0.0M
2022-03-04 117.50 121.00 116.50 116.50 0.0M
2022-03-03 122.00 124.00 119.50 119.50 0.0M
2022-03-02 119.00 123.50 118.50 120.50 0.0M
2022-03-01 116.00 122.50 115.00 121.00 0.0M
2022-02-25 112.00 114.00 110.50 113.00 0.0M
2022-02-24 114.00 116.00 110.00 110.00 0.0M
2022-02-23 116.50 118.50 115.00 118.00 0.0M
2022-02-22 118.00 118.50 114.00 115.00 0.0M
2022-02-21 121.50 122.50 119.00 119.50 0.0M
2022-02-18 118.50 123.50 118.00 123.50 0.0M
2022-02-17 123.50 125.50 119.50 121.00 0.0M
2022-02-16 124.00 126.00 122.50 125.00 0.0M
2022-02-15 125.00 126.50 120.50 122.50 0.0M
2022-02-14 125.00 132.00 124.00 126.00 0.0M
2022-02-11 116.00 126.50 116.00 126.50 0.0M
2022-02-10 118.50 118.50 113.00 115.00 0.0M
2022-02-09 119.50 120.00 116.00 119.00 0.0M
2022-02-08 113.00 122.00 111.50 119.00 0.0M
2022-02-07 109.50 112.50 109.50 111.00 0.0M
2022-01-26 103.50 109.50 103.50 107.00 0.0M
2022-01-25 103.00 105.50 102.50 103.50 0.0M
2022-01-24 107.00 107.00 102.50 104.50 0.0M
2022-01-21 110.00 110.50 105.50 107.00 0.0M
2022-01-20 112.00 114.00 109.00 111.50 0.0M
2022-01-19 107.50 114.50 106.00 111.00 0.0M
2022-01-18 110.50 114.50 107.50 107.50 0.0M
2022-01-17 103.00 112.00 101.50 110.50 0.0M
2022-01-14 99.90 102.00 99.30 102.00 0.0M
2022-01-13 100.00 100.50 99.90 99.90 0.0M
2022-01-12 100.50 101.00 99.40 100.00 0.0M
2022-01-11 102.00 102.00 99.80 100.00 0.0M
2022-01-10 101.50 102.00 100.00 102.00 0.0M
2022-01-07 101.00 101.50 99.70 100.00 0.0M
2022-01-06 100.00 100.50 98.20 98.90 0.0M
2022-01-05 103.00 105.00 99.90 100.50 0.0M
2022-01-04 105.00 105.00 102.00 102.00 0.0M
2022-01-03 104.00 106.00 102.50 104.00 0.0M