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
2022-12-29 29.50 29.50 29.50 29.50 0.0M
2022-12-28 29.20 29.20 29.20 29.20 0.0M
2022-12-27 29.10 29.20 29.10 29.20 0.0M
2022-12-26 29.50 29.50 29.10 29.40 0.0M
2022-12-23 29.30 29.30 29.10 29.10 0.0M
2022-12-22 29.20 29.50 29.20 29.35 0.0M
2022-12-21 29.10 30.65 29.10 29.40 0.0M
2022-12-20 29.55 29.55 29.00 29.10 0.0M
2022-12-19 29.65 29.65 29.55 29.55 0.0M
2022-12-16 29.35 29.35 29.35 29.35 0.0M
2022-12-15 29.10 29.40 28.90 29.40 0.0M
2022-12-14 29.25 29.40 29.20 29.20 0.0M
2022-12-13 29.65 29.65 29.05 29.10 0.0M
2022-12-12 28.90 29.75 28.90 29.75 0.0M
2022-12-09 29.90 29.90 29.30 29.35 0.0M
2022-12-08 29.80 31.90 29.55 29.55 0.0M
2022-12-07 29.45 29.90 29.30 29.35 0.0M
2022-12-06 29.50 29.50 29.45 29.45 0.0M
2022-12-05 29.70 29.70 29.40 29.60 0.0M
2022-12-02 29.35 29.75 29.35 29.75 0.0M
2022-12-01 29.70 29.80 29.40 29.80 0.0M
2022-11-30 29.35 29.75 29.30 29.70 0.0M
2022-11-29 29.60 29.60 29.60 29.60 0.0M
2022-11-28 29.55 30.50 29.55 29.55 0.0M
2022-11-25 29.25 29.25 29.25 29.25 0.0M
2022-11-24 29.25 29.25 28.75 29.25 0.0M
2022-11-23 28.60 29.40 28.60 29.05 0.0M
2022-11-22 28.60 28.60 28.60 28.60 0.0M
2022-11-21 28.80 28.95 28.70 28.85 0.0M
2022-11-18 29.05 29.05 28.75 29.05 0.0M
2022-11-17 29.05 29.30 29.05 29.25 0.0M
2022-11-16 28.65 29.15 28.50 29.05 0.0M
2022-11-15 28.55 29.15 28.40 28.65 0.0M
2022-11-14 29.30 29.45 29.00 29.10 0.0M
2022-11-11 29.65 30.00 29.15 29.45 0.0M
2022-11-10 29.50 29.85 29.50 29.85 0.0M
2022-11-09 30.20 30.40 29.60 29.90 0.0M
2022-11-08 30.20 30.95 30.00 30.60 0.0M
2022-11-07 30.55 31.00 30.55 31.00 0.0M
2022-11-04 31.15 31.15 30.45 30.80 0.0M
2022-11-03 31.20 31.20 31.20 31.20 0.0M
2022-11-02 31.00 31.20 31.00 31.20 0.0M
2022-11-01 30.30 31.05 30.30 30.90 0.0M
2022-10-31 30.40 31.15 30.40 30.90 0.0M
2022-10-28 31.10 31.10 30.40 30.40 0.0M
2022-10-27 31.65 31.65 31.65 31.65 0.0M
2022-10-25 31.25 32.10 31.25 31.75 0.0M
2022-10-24 32.00 32.10 31.65 31.80 0.0M
2022-10-21 32.10 32.10 32.10 32.10 0.0M
2022-10-19 32.10 32.10 32.10 32.10 0.0M
2022-10-18 32.95 33.30 31.50 31.60 0.0M
2022-10-17 30.40 31.25 30.40 31.05 0.0M
2022-10-14 30.55 32.10 30.55 31.75 0.0M
2022-10-13 30.85 31.55 30.00 30.60 0.0M
2022-10-12 31.50 31.65 30.40 31.65 0.0M
2022-10-11 31.90 31.90 30.80 31.30 0.0M
2022-10-07 32.40 32.40 32.40 32.40 0.0M
2022-10-06 32.35 33.25 32.00 32.45 0.0M
2022-10-05 31.75 32.70 31.75 32.30 0.0M
2022-10-04 31.80 32.15 30.90 31.75 0.0M
2022-10-03 30.80 32.55 30.80 31.80 0.0M
2022-09-30 30.20 30.80 29.95 30.80 0.0M
2022-09-29 30.95 31.35 30.85 31.00 0.0M
2022-09-28 31.50 32.15 30.40 30.95 0.0M
2022-09-26 32.70 32.70 31.60 31.80 0.0M
2022-09-23 32.25 32.65 32.05 32.65 0.0M
2022-09-22 32.80 33.15 32.80 33.15 0.0M
2022-09-21 33.10 33.10 32.70 33.00 0.0M
2022-09-20 33.10 33.10 33.10 33.10 0.0M
2022-09-19 33.10 33.30 32.85 33.30 0.0M
2022-09-16 33.10 33.10 33.10 33.10 0.0M
2022-09-15 32.85 33.35 32.80 33.10 0.0M
2022-09-14 32.95 32.95 32.85 32.85 0.0M
2022-09-13 32.80 33.80 32.80 33.00 0.0M
2022-09-12 33.40 33.65 32.80 33.40 0.0M
2022-09-08 33.05 33.75 33.05 33.35 0.0M
2022-09-07 33.20 33.85 33.05 33.80 0.0M
2022-09-06 33.85 33.95 33.50 33.50 0.0M
2022-09-05 34.90 34.90 33.80 33.80 0.0M
2022-09-02 34.75 35.45 34.70 34.80 0.0M
2022-09-01 34.50 35.75 34.50 34.60 0.0M
2022-08-31 34.55 34.85 34.10 34.50 0.0M
2022-08-30 34.90 34.90 34.35 34.60 0.0M
2022-08-29 35.00 35.00 34.15 34.50 0.0M
2022-08-26 33.95 36.25 33.95 35.15 0.0M
2022-08-25 33.55 33.70 33.50 33.70 0.0M
2022-08-24 33.90 33.90 33.50 33.50 0.0M
2022-08-23 34.00 34.00 33.60 33.85 0.0M
2022-08-22 34.00 34.25 33.95 34.00 0.0M
2022-08-19 34.10 34.30 34.10 34.20 0.0M
2022-08-18 34.00 34.20 34.00 34.20 0.0M
2022-08-17 34.60 34.60 34.00 34.05 0.0M
2022-08-16 34.65 34.80 34.00 34.05 0.0M
2022-08-15 32.85 35.45 32.85 34.25 0.0M
2022-08-12 32.40 32.90 32.30 32.45 0.0M
2022-08-11 33.80 33.80 31.50 31.50 0.0M
2022-08-10 30.85 32.90 30.85 32.90 0.0M
2022-08-09 30.00 30.30 29.95 29.95 0.0M
2022-08-08 30.00 30.00 29.85 29.85 0.0M
2022-08-05 29.80 30.10 29.80 30.10 0.0M
2022-08-04 29.60 29.80 29.40 29.80 0.0M
2022-08-03 29.85 29.90 29.45 29.45 0.0M
2022-08-02 29.90 30.00 29.85 29.95 0.0M
2022-08-01 29.90 29.90 29.85 29.85 0.0M
2022-07-29 29.40 29.75 29.40 29.75 0.0M
2022-07-28 29.40 29.40 29.40 29.40 0.0M
2022-07-27 29.40 29.40 29.20 29.40 0.0M
2022-07-26 29.80 29.80 29.40 29.40 0.0M
2022-07-25 29.80 29.80 29.80 29.80 0.0M
2022-07-22 29.65 29.65 29.50 29.60 0.0M
2022-07-21 29.80 29.80 29.60 29.65 0.0M
2022-07-20 29.40 29.75 29.10 29.75 0.0M
2022-07-19 29.80 29.80 29.30 29.40 0.0M
2022-07-18 29.00 29.10 28.90 29.10 0.0M
2022-07-15 29.10 29.30 29.10 29.10 0.0M
2022-07-14 29.95 29.95 29.40 29.40 0.0M
2022-07-13 29.40 29.40 29.40 29.40 0.0M
2022-07-12 28.90 28.90 28.80 28.80 0.0M
2022-07-11 29.00 29.00 28.90 28.90 0.0M
2022-07-08 28.90 29.00 28.80 29.00 0.0M
2022-07-07 28.70 28.80 28.70 28.80 0.0M
2022-07-06 28.50 28.55 28.00 28.55 0.0M
2022-07-05 28.75 28.75 28.30 28.55 0.0M
2022-07-04 28.60 28.65 28.20 28.25 0.0M
2022-07-01 28.60 29.90 28.10 28.45 0.0M
2022-06-30 29.05 29.05 28.70 29.00 0.0M
2022-06-29 29.05 29.25 29.05 29.10 0.0M
2022-06-28 29.05 29.05 29.05 29.05 0.0M
2022-06-27 29.30 29.35 29.30 29.35 0.0M
2022-06-24 28.55 29.30 28.55 28.95 0.0M
2022-06-23 29.20 29.20 29.00 29.00 0.0M
2022-06-22 29.65 30.20 29.30 29.30 0.0M
2022-06-21 29.65 30.10 29.65 30.05 0.0M
2022-06-20 30.15 30.15 29.50 29.65 0.0M
2022-06-17 30.15 31.00 29.85 30.20 0.0M
2022-06-16 30.35 30.35 30.15 30.15 0.0M
2022-06-15 30.85 30.85 30.30 30.30 0.0M
2022-06-14 30.25 30.25 30.25 30.25 0.0M
2022-06-13 30.60 30.70 30.05 30.70 0.0M
2022-06-10 30.75 30.75 30.75 30.75 0.0M
2022-06-09 30.50 30.80 30.35 30.65 0.0M
2022-06-08 30.65 31.50 30.60 30.60 0.0M
2022-06-07 30.90 30.90 30.50 30.70 0.0M
2022-06-06 30.10 30.50 30.10 30.50 0.0M
2022-06-02 30.20 30.30 30.15 30.15 0.0M
2022-06-01 29.95 31.75 29.95 30.50 0.0M
2022-05-31 30.10 30.25 29.10 30.25 0.0M
2022-05-30 30.30 30.60 30.30 30.60 0.0M
2022-05-27 30.40 30.60 30.40 30.60 0.0M
2022-05-26 30.15 30.65 30.10 30.65 0.0M
2022-05-25 30.10 30.10 29.80 30.00 0.0M
2022-05-24 30.70 30.70 29.80 30.00 0.0M
2022-05-23 31.40 31.40 30.80 31.00 0.0M
2022-05-20 31.15 32.30 31.10 31.40 0.0M
2022-05-19 30.00 32.20 30.00 31.00 0.0M
2022-05-18 28.95 29.85 28.90 29.85 0.0M
2022-05-17 28.80 28.90 28.80 28.90 0.0M
2022-05-16 29.00 29.00 28.65 28.95 0.0M
2022-05-12 29.00 29.00 28.50 28.50 0.0M
2022-05-11 28.70 29.00 28.70 28.80 0.0M
2022-05-10 29.00 29.20 28.70 29.00 0.0M
2022-05-09 29.80 29.80 29.20 29.20 0.0M
2022-05-06 30.00 30.40 29.50 30.35 0.0M
2022-05-05 30.00 30.05 30.00 30.00 0.0M
2022-05-04 29.85 29.85 29.75 29.80 0.0M
2022-05-03 29.80 29.80 29.75 29.75 0.0M
2022-04-29 30.10 30.20 30.00 30.20 0.0M
2022-04-27 29.20 30.50 29.20 30.10 0.0M
2022-04-26 30.85 30.95 30.80 30.85 0.0M
2022-04-22 31.75 31.90 31.70 31.70 0.0M
2022-04-21 32.25 32.25 31.75 31.85 0.0M
2022-04-20 32.25 32.25 31.80 32.25 0.0M
2022-04-19 32.05 32.05 32.00 32.00 0.0M
2022-04-18 32.05 32.05 31.85 32.00 0.0M
2022-04-15 31.80 31.90 31.60 31.90 0.0M
2022-04-14 31.90 31.90 31.80 31.85 0.0M
2022-04-13 32.00 32.00 31.90 31.90 0.0M
2022-04-12 31.90 32.75 31.90 31.95 0.0M
2022-04-11 32.20 32.20 31.75 32.00 0.0M
2022-04-08 31.70 32.10 31.70 32.00 0.0M
2022-04-07 31.65 31.75 31.65 31.70 0.0M
2022-04-06 32.00 32.10 31.80 32.10 0.0M
2022-04-01 33.00 35.10 32.55 32.55 0.0M
2022-03-31 31.90 32.10 31.80 32.10 0.0M
2022-03-30 31.70 31.70 31.70 31.70 0.0M
2022-03-29 31.85 31.85 31.60 31.70 0.0M
2022-03-28 31.70 31.70 31.60 31.70 0.0M
2022-03-25 31.70 31.80 31.50 31.80 0.0M
2022-03-24 32.00 32.00 31.50 31.85 0.0M
2022-03-23 32.00 32.00 32.00 32.00 0.0M
2022-03-22 32.00 32.00 31.65 32.00 0.0M
2022-03-21 32.60 32.60 32.00 32.05 0.0M
2022-03-18 32.35 32.70 31.85 32.70 0.0M
2022-03-17 31.60 32.00 31.55 31.80 0.0M
2022-03-16 31.50 31.70 31.30 31.55 0.0M
2022-03-15 31.50 31.50 31.35 31.45 0.0M
2022-03-14 31.25 31.80 31.25 31.80 0.0M
2022-03-10 32.30 32.30 31.90 31.90 0.0M
2022-03-08 32.20 32.45 31.60 31.60 0.0M
2022-03-07 31.80 32.90 31.80 32.70 0.0M
2022-03-04 32.45 33.50 32.40 32.65 0.0M
2022-03-03 32.40 32.50 32.40 32.45 0.0M
2022-03-02 32.60 32.70 32.20 32.40 0.0M
2022-03-01 32.30 32.80 32.00 32.70 0.0M
2022-02-25 32.40 33.50 32.25 32.30 0.0M
2022-02-24 33.10 33.10 32.10 32.50 0.0M
2022-02-23 32.70 33.65 32.65 33.20 0.0M
2022-02-22 33.15 33.45 32.60 33.45 0.0M
2022-02-21 33.50 33.60 33.50 33.60 0.0M
2022-02-18 33.80 33.80 33.40 33.50 0.0M
2022-02-17 33.55 34.70 33.50 33.85 0.0M
2022-02-16 32.00 33.85 31.90 33.25 0.0M
2022-02-15 31.80 32.00 31.80 31.90 0.0M
2022-02-14 32.15 32.15 31.50 31.90 0.0M
2022-02-11 31.90 32.00 31.80 32.00 0.0M
2022-02-10 31.90 31.90 31.90 31.90 0.0M
2022-02-09 32.00 32.00 31.80 31.95 0.0M
2022-02-08 31.70 31.70 31.70 31.70 0.0M
2022-02-07 32.25 32.25 31.50 32.00 0.0M
2022-01-26 32.15 32.25 32.15 32.20 0.0M
2022-01-25 32.60 32.60 32.10 32.15 0.0M
2022-01-24 32.60 32.60 31.85 32.60 0.0M
2022-01-21 32.65 32.80 32.50 32.60 0.0M
2022-01-20 33.10 33.10 32.95 32.95 0.0M
2022-01-19 33.15 33.15 32.30 33.15 0.0M
2022-01-18 33.15 33.15 33.15 33.15 0.0M
2022-01-17 33.10 33.10 33.10 33.10 0.0M
2022-01-14 33.55 33.55 32.80 33.10 0.0M
2022-01-13 33.80 34.35 33.65 33.65 0.0M
2022-01-12 33.80 33.85 33.65 33.80 0.0M
2022-01-11 34.80 35.40 34.20 34.25 0.0M
2022-01-10 34.40 34.45 34.10 34.25 0.0M
2022-01-07 35.75 35.75 34.25 34.70 0.0M
2022-01-06 34.70 35.95 34.70 35.40 0.0M
2022-01-05 34.15 35.15 33.80 35.15 0.0M
2022-01-04 35.60 36.55 34.00 34.15 0.0M
2022-01-03 32.10 35.30 32.10 35.30 0.0M