森田

8410
🏛️ 中国台湾 →
40.55
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 32.50 32.50 32.10 32.10 0.0M
2021-12-29 32.60 32.60 32.25 32.40 0.0M
2021-12-28 32.95 32.95 32.10 32.55 0.0M
2021-12-27 32.50 32.50 32.40 32.50 0.0M
2021-12-24 32.75 32.75 32.10 32.30 0.0M
2021-12-23 31.55 32.55 31.55 32.30 0.0M
2021-12-22 31.60 31.60 31.50 31.55 0.0M
2021-12-21 31.50 31.60 31.35 31.55 0.0M
2021-12-20 31.65 31.65 31.50 31.55 0.0M
2021-12-17 31.75 31.75 31.40 31.60 0.0M
2021-12-16 31.45 31.70 31.45 31.60 0.0M
2021-12-15 32.00 32.00 31.10 31.50 0.0M
2021-12-14 32.30 32.30 31.10 31.40 0.0M
2021-12-13 31.45 31.45 31.25 31.35 0.0M
2021-12-10 31.60 31.60 31.40 31.40 0.0M
2021-12-09 31.55 31.60 31.50 31.60 0.0M
2021-12-08 31.50 31.75 31.30 31.65 0.0M
2021-12-07 31.55 31.55 31.25 31.25 0.0M
2021-12-06 31.55 31.65 31.55 31.65 0.0M
2021-12-03 31.40 31.70 31.40 31.50 0.0M
2021-12-02 32.20 32.20 31.50 31.55 0.0M
2021-12-01 31.90 32.00 31.40 31.80 0.0M
2021-11-30 31.40 32.00 31.35 31.95 0.0M
2021-11-29 31.60 31.60 31.20 31.35 0.0M
2021-11-26 31.75 31.95 31.75 31.85 0.0M
2021-11-25 31.90 32.05 31.85 32.05 0.0M
2021-11-24 32.10 32.10 31.90 32.05 0.0M
2021-11-23 31.80 32.10 31.55 32.05 0.0M
2021-11-22 32.00 32.00 31.50 31.95 0.0M
2021-11-19 32.00 32.00 31.65 31.80 0.0M
2021-11-18 31.60 31.95 31.60 31.80 0.0M
2021-11-17 31.95 32.00 31.60 31.60 0.0M
2021-11-16 31.65 32.35 31.65 31.95 0.0M
2021-11-15 32.50 32.50 31.80 32.10 0.0M
2021-11-12 32.50 32.60 32.00 32.50 0.0M
2021-11-11 32.35 32.70 31.80 32.50 0.0M
2021-11-10 32.40 32.60 31.85 32.40 0.0M
2021-11-09 32.45 32.80 32.20 32.35 0.0M
2021-11-08 32.35 33.20 32.30 32.65 0.0M
2021-11-05 33.15 33.15 32.20 32.40 0.0M
2021-11-04 33.60 33.75 33.25 33.75 0.0M
2021-11-03 33.10 34.00 33.00 33.75 0.0M
2021-11-02 33.75 34.20 33.70 33.80 0.0M
2021-11-01 34.25 34.25 33.50 33.75 0.0M
2021-10-29 34.00 34.50 33.65 34.50 0.0M
2021-10-28 34.00 35.00 34.00 34.20 0.0M
2021-10-27 32.70 34.15 32.70 34.00 0.0M
2021-10-26 33.70 33.80 33.25 33.65 0.0M
2021-10-25 34.25 34.30 32.90 33.70 0.0M
2021-10-22 33.00 35.75 33.00 34.25 0.0M
2021-10-21 31.80 32.50 31.80 32.50 0.0M
2021-10-20 31.75 31.80 31.75 31.80 0.0M
2021-10-19 31.70 31.70 31.70 31.70 0.0M
2021-10-18 31.60 31.60 31.50 31.50 0.0M
2021-10-15 31.90 31.90 31.50 31.70 0.0M
2021-10-14 31.20 31.50 31.20 31.50 0.0M
2021-10-13 31.50 31.70 31.20 31.35 0.0M
2021-10-12 31.60 31.70 31.30 31.70 0.0M
2021-10-08 31.55 32.30 31.55 31.65 0.0M
2021-10-07 31.80 31.80 31.15 31.55 0.0M
2021-10-06 31.20 31.80 31.20 31.80 0.0M
2021-10-05 31.20 31.25 31.00 31.15 0.0M
2021-10-04 31.60 31.60 31.20 31.25 0.0M
2021-10-01 31.80 31.85 31.25 31.60 0.0M
2021-09-30 31.80 31.85 31.80 31.85 0.0M
2021-09-29 31.80 31.80 31.80 31.80 0.0M
2021-09-28 31.80 32.00 31.80 32.00 0.0M
2021-09-27 31.80 31.80 31.60 31.80 0.0M
2021-09-24 31.95 31.95 31.65 31.80 0.0M
2021-09-23 31.40 31.40 31.30 31.35 0.0M
2021-09-22 31.40 31.40 31.20 31.20 0.0M
2021-09-17 31.50 31.60 31.40 31.50 0.0M
2021-09-16 31.70 31.95 31.50 31.50 0.0M
2021-09-15 31.85 31.85 31.70 31.70 0.0M
2021-09-14 31.80 31.90 31.80 31.85 0.0M
2021-09-13 32.30 32.50 31.90 31.95 0.0M
2021-09-10 32.20 32.20 31.80 32.20 0.0M
2021-09-09 31.65 32.20 31.65 32.20 0.0M
2021-09-08 31.95 32.00 31.60 31.70 0.0M
2021-09-07 31.80 32.90 31.75 32.30 0.0M
2021-09-06 32.30 32.35 31.70 31.95 0.0M
2021-09-03 32.30 32.40 32.20 32.30 0.0M
2021-09-02 32.60 32.60 32.25 32.30 0.0M
2021-09-01 32.60 32.60 32.20 32.30 0.0M
2021-08-31 32.70 32.70 32.35 32.50 0.0M
2021-08-30 32.50 33.00 32.00 32.75 0.0M
2021-08-27 32.00 32.20 32.00 32.05 0.0M
2021-08-26 32.35 32.35 32.20 32.35 0.0M
2021-08-25 31.80 32.35 31.80 32.35 0.0M
2021-08-24 34.90 34.90 34.20 34.20 0.0M
2021-08-23 34.10 35.05 34.05 34.90 0.0M
2021-08-20 34.80 34.80 33.90 34.10 0.0M
2021-08-19 33.85 34.10 33.60 33.65 0.0M
2021-08-18 34.25 34.50 33.75 34.10 0.0M
2021-08-17 36.20 36.30 34.55 34.80 0.0M
2021-08-16 37.00 37.15 35.60 36.20 0.0M
2021-08-13 37.30 37.50 36.85 37.15 0.0M
2021-08-12 37.20 37.70 37.20 37.70 0.0M
2021-08-11 37.45 37.60 37.10 37.25 0.0M
2021-08-10 37.95 38.25 37.75 38.25 0.0M
2021-08-09 38.75 38.75 37.80 38.00 0.0M
2021-08-06 39.80 39.95 39.00 39.10 0.0M
2021-08-05 40.50 40.75 40.50 40.75 0.0M
2021-08-04 40.60 40.85 40.60 40.80 0.0M
2021-08-03 40.70 40.90 40.50 40.90 0.0M
2021-08-02 40.50 40.85 40.50 40.70 0.0M
2021-07-30 40.60 41.25 40.55 41.15 0.0M
2021-07-29 40.60 41.15 40.50 41.15 0.0M
2021-07-28 41.50 41.50 40.30 40.85 0.0M
2021-07-27 41.60 41.70 41.30 41.50 0.0M
2021-07-26 41.60 41.80 41.50 41.70 0.0M
2021-07-23 41.65 41.65 41.10 41.50 0.0M
2021-07-22 41.75 41.75 41.20 41.65 0.0M
2021-07-21 41.85 41.90 41.30 41.60 0.0M
2021-07-20 41.95 41.95 41.45 41.85 0.0M
2021-07-19 41.30 42.00 41.10 41.95 0.0M
2021-07-16 41.25 41.35 41.10 41.30 0.0M
2021-07-15 40.40 41.20 40.30 41.20 0.0M
2021-07-14 40.50 40.50 39.90 40.40 0.0M
2021-07-13 41.45 41.45 40.20 40.20 0.0M
2021-07-12 41.25 41.60 41.10 41.10 0.0M
2021-07-09 41.50 41.50 41.10 41.20 0.0M
2021-07-08 43.10 43.10 42.25 42.40 0.0M
2021-07-07 41.90 44.10 41.90 42.90 0.0M
2021-07-06 41.90 42.20 41.75 41.90 0.0M
2021-07-05 41.85 42.15 41.80 41.90 0.0M
2021-07-02 41.70 41.90 41.65 41.80 0.0M
2021-07-01 42.00 42.00 41.65 41.85 0.0M
2021-06-30 42.30 42.30 42.00 42.00 0.0M
2021-06-29 42.00 42.30 41.95 42.10 0.0M
2021-06-28 42.75 42.75 41.90 42.00 0.0M
2021-06-25 42.15 42.55 42.10 42.30 0.0M
2021-06-24 42.00 42.15 41.90 42.10 0.0M
2021-06-23 41.60 42.10 41.60 42.10 0.0M
2021-06-22 42.00 42.15 41.60 41.60 0.0M
2021-06-21 42.05 42.30 41.70 41.80 0.0M
2021-06-18 42.00 42.10 41.85 41.85 0.0M
2021-06-17 41.80 42.00 41.60 41.90 0.0M
2021-06-16 41.80 42.30 41.70 42.05 0.0M
2021-06-15 41.80 41.80 41.55 41.80 0.0M
2021-06-11 41.85 42.20 41.80 41.80 0.0M
2021-06-10 41.70 42.20 41.50 41.90 0.0M
2021-06-09 41.85 42.00 41.30 41.60 0.0M
2021-06-08 42.20 42.70 41.80 42.10 0.0M
2021-06-07 43.55 43.55 42.90 43.40 0.0M
2021-06-04 44.60 44.60 43.55 43.55 0.0M
2021-06-03 44.50 44.70 44.15 44.65 0.0M
2021-06-02 43.65 44.30 43.60 44.15 0.0M
2021-06-01 43.50 43.65 43.05 43.65 0.0M
2021-05-31 43.60 43.85 43.40 43.50 0.0M
2021-05-28 43.55 43.70 43.00 43.60 0.0M
2021-05-27 42.85 43.45 42.30 43.30 0.0M
2021-05-26 43.05 43.55 42.20 43.20 0.0M
2021-05-25 42.30 43.25 42.30 43.00 0.0M
2021-05-24 41.70 42.90 41.60 42.15 0.0M
2021-05-21 42.70 43.20 42.30 42.65 0.0M
2021-05-20 42.60 42.60 41.90 42.20 0.0M
2021-05-19 41.70 42.90 41.20 42.35 0.0M
2021-05-18 39.80 42.65 39.80 42.45 0.0M
2021-05-17 38.15 40.55 38.15 38.90 0.0M
2021-05-14 42.50 43.30 41.00 41.90 0.0M
2021-05-13 41.20 42.50 39.25 41.75 0.0M
2021-05-12 46.20 46.20 41.60 42.45 0.0M
2021-05-11 48.80 49.00 45.45 46.20 0.0M
2021-05-10 50.90 50.90 49.45 49.70 0.0M
2021-05-07 51.10 51.10 49.80 50.60 0.0M
2021-05-06 51.00 51.00 49.10 49.40 0.0M
2021-05-05 49.80 50.90 48.95 50.10 0.0M
2021-05-04 52.30 52.30 47.30 48.95 0.0M
2021-05-03 54.60 54.60 52.10 52.20 0.0M
2021-04-29 54.60 54.90 54.40 54.60 0.0M
2021-04-28 55.00 55.20 54.30 54.60 0.0M
2021-04-27 54.40 55.00 54.10 55.00 0.0M
2021-04-26 54.40 54.70 54.00 54.30 0.0M
2021-04-23 53.00 54.20 52.60 53.90 0.0M
2021-04-22 55.60 56.50 52.00 53.70 0.0M
2021-04-21 54.20 55.20 54.00 55.20 0.0M
2021-04-20 54.50 54.60 54.00 54.30 0.0M
2021-04-19 54.60 55.00 53.80 54.20 0.0M
2021-04-16 53.50 54.30 52.90 54.30 0.0M
2021-04-15 52.40 53.70 52.10 53.30 0.0M
2021-04-14 54.00 54.00 50.00 51.40 0.0M
2021-04-13 55.70 56.00 53.20 53.50 0.0M
2021-04-12 53.20 57.00 53.20 55.60 0.0M
2021-04-09 54.20 54.20 51.90 52.70 0.0M
2021-04-08 53.50 55.40 53.50 54.00 0.0M
2021-04-07 53.60 54.20 53.20 53.50 0.0M
2021-04-06 53.80 54.60 53.20 53.60 0.0M
2021-04-01 53.20 53.70 52.70 53.10 0.0M
2021-03-31 52.10 53.50 51.40 52.60 0.0M
2021-03-30 52.70 52.70 51.00 51.90 0.0M
2021-03-29 49.95 52.70 49.45 52.40 0.0M
2021-03-26 49.00 50.90 49.00 49.05 0.0M
2021-03-25 47.90 49.00 47.60 48.80 0.0M
2021-03-24 47.45 48.25 47.20 47.90 0.0M
2021-03-23 49.60 49.75 47.30 47.45 0.0M
2021-03-22 47.20 48.45 47.05 48.45 0.0M
2021-03-19 46.60 46.95 46.40 46.75 0.0M
2021-03-18 46.90 47.80 46.60 46.70 0.0M
2021-03-17 46.55 46.85 46.55 46.80 0.0M
2021-03-16 46.70 46.80 46.25 46.70 0.0M
2021-03-15 46.20 46.45 45.95 46.40 0.0M
2021-03-12 45.80 45.95 45.50 45.95 0.0M
2021-03-11 45.25 46.00 45.20 45.90 0.0M
2021-03-10 45.20 45.45 45.10 45.15 0.0M
2021-03-09 45.20 45.30 44.80 45.00 0.0M
2021-03-08 46.70 46.70 45.05 45.20 0.0M
2021-03-05 45.80 46.50 45.80 46.05 0.0M
2021-03-04 46.90 46.90 46.00 46.60 0.0M
2021-03-03 46.10 47.15 46.10 47.10 0.0M
2021-03-02 47.00 47.20 46.60 46.60 0.0M
2021-02-26 46.75 47.40 46.35 46.70 0.0M
2021-02-25 46.80 47.30 46.25 47.00 0.0M
2021-02-24 46.55 46.80 46.10 46.20 0.0M
2021-02-23 46.30 47.05 45.80 46.00 0.0M
2021-02-22 45.90 46.70 45.70 46.10 0.0M
2021-02-19 45.60 46.25 45.25 45.70 0.0M
2021-02-18 45.15 45.65 44.90 45.50 0.0M
2021-02-17 44.10 45.45 44.10 45.15 0.0M
2021-02-05 43.30 44.50 43.30 44.05 0.0M
2021-02-04 43.30 43.50 43.15 43.30 0.0M
2021-02-03 43.75 43.80 43.05 43.10 0.0M
2021-02-02 43.00 43.60 43.00 43.30 0.0M
2021-02-01 42.90 45.00 42.80 42.95 0.0M
2021-01-29 43.85 43.90 42.90 43.05 0.0M
2021-01-28 44.00 44.05 43.20 43.25 0.0M
2021-01-27 43.90 44.40 43.80 44.05 0.0M
2021-01-26 44.50 44.50 43.90 43.90 0.0M
2021-01-25 44.50 45.20 44.00 44.70 0.0M
2021-01-22 43.45 46.20 43.45 44.75 0.0M
2021-01-21 43.05 43.85 42.70 43.10 0.0M
2021-01-20 44.05 44.05 43.10 43.45 0.0M
2021-01-19 43.50 45.70 43.50 44.05 0.0M
2021-01-18 44.55 44.60 42.80 43.50 0.0M
2021-01-15 45.00 46.75 44.90 44.90 0.0M
2021-01-14 44.80 45.20 44.35 44.90 0.0M
2021-01-13 45.00 45.90 44.65 44.80 0.0M
2021-01-12 46.95 47.50 42.50 44.85 0.0M
2021-01-11 43.70 46.40 43.70 46.40 0.0M
2021-01-08 42.60 43.15 42.15 42.20 0.0M
2021-01-07 42.70 43.00 42.45 42.50 0.0M
2021-01-06 43.25 43.35 42.60 42.60 0.0M
2021-01-05 43.80 44.10 43.00 43.20 0.0M
2021-01-04 44.50 44.50 43.80 43.90 0.0M