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
2023-12-29 82.10 82.80 80.30 81.00 0.0M
2023-12-28 84.00 85.40 82.00 82.00 0.0M
2023-12-27 76.10 83.10 74.20 82.60 0.0M
2023-12-26 73.20 75.80 73.10 75.80 0.0M
2023-12-25 73.60 75.70 73.00 73.00 0.0M
2023-12-22 73.10 74.50 72.80 73.00 0.0M
2023-12-21 76.10 78.60 72.80 74.00 0.0M
2023-12-20 69.30 75.50 69.20 75.50 0.0M
2023-12-19 69.50 69.80 67.00 68.70 0.0M
2023-12-18 72.90 72.90 69.30 69.90 0.0M
2023-12-15 70.90 73.80 68.40 71.60 0.0M
2023-12-14 69.00 74.90 65.50 70.50 0.0M
2023-12-13 62.20 68.40 62.00 68.40 0.0M
2023-12-12 63.70 64.10 62.00 62.20 0.0M
2023-12-11 67.60 68.60 63.20 63.20 0.0M
2023-12-08 59.40 64.00 59.40 64.00 0.0M
2023-12-07 58.50 58.90 57.80 58.20 0.0M
2023-12-06 59.40 59.60 58.30 59.00 0.0M
2023-12-05 60.00 60.00 58.20 59.30 0.0M
2023-12-04 55.60 58.20 55.60 58.20 0.0M
2023-12-01 55.30 55.70 55.00 55.60 0.0M
2023-11-30 54.40 55.10 54.40 54.80 0.0M
2023-11-29 54.20 54.80 54.00 54.70 0.0M
2023-11-28 54.20 54.50 54.00 54.30 0.0M
2023-11-27 55.80 55.80 54.00 54.40 0.0M
2023-11-24 55.80 55.80 55.40 55.50 0.0M
2023-11-23 55.30 55.60 55.30 55.50 0.0M
2023-11-22 55.90 55.90 54.80 55.60 0.0M
2023-11-21 55.40 56.20 55.40 55.90 0.0M
2023-11-20 55.80 55.80 55.20 55.20 0.0M
2023-11-17 55.80 55.80 55.40 55.60 0.0M
2023-11-16 56.20 56.20 55.10 55.70 0.0M
2023-11-15 55.80 57.60 55.00 55.90 0.0M
2023-11-14 55.10 55.10 54.20 54.30 0.0M
2023-11-13 55.00 55.00 53.00 54.30 0.0M
2023-11-10 55.00 56.20 54.50 54.70 0.0M
2023-11-09 53.60 54.50 53.60 54.10 0.0M
2023-11-08 53.70 54.00 52.10 54.00 0.0M
2023-11-07 54.50 54.50 53.70 54.10 0.0M
2023-11-06 53.40 54.00 52.50 53.70 0.0M
2023-11-03 50.90 52.70 50.80 52.00 0.0M
2023-11-02 50.30 51.20 50.30 50.70 0.0M
2023-11-01 50.30 50.80 49.80 50.00 0.0M
2023-10-31 52.00 52.00 50.30 50.30 0.0M
2023-10-30 50.90 52.00 50.90 52.00 0.0M
2023-10-27 50.20 51.10 50.20 50.90 0.0M
2023-10-26 51.00 51.00 49.40 49.75 0.0M
2023-10-25 50.30 51.60 50.30 51.20 0.0M
2023-10-24 50.30 50.50 49.80 50.40 0.0M
2023-10-23 50.70 50.90 49.80 50.20 0.0M
2023-10-20 50.10 50.20 49.50 50.00 0.0M
2023-10-19 48.40 50.30 48.40 50.30 0.0M
2023-10-18 49.65 50.20 48.60 48.85 0.0M
2023-10-17 50.40 51.60 50.00 50.00 0.0M
2023-10-16 50.80 51.60 50.30 50.60 0.0M
2023-10-13 52.00 52.50 51.90 51.90 0.0M
2023-10-12 52.60 53.20 51.70 52.10 0.0M
2023-10-11 54.50 54.90 52.50 52.60 0.0M
2023-10-06 55.40 56.20 55.20 55.50 0.0M
2023-10-05 56.20 57.00 56.00 56.00 0.0M
2023-10-04 56.50 56.50 55.60 55.80 0.0M
2023-10-03 56.40 57.40 55.70 56.40 0.0M
2023-10-02 56.80 57.30 56.10 56.30 0.0M
2023-09-28 54.70 57.50 54.60 56.30 0.0M
2023-09-27 54.00 55.00 54.00 54.40 0.0M
2023-09-26 55.10 55.10 52.80 54.20 0.0M
2023-09-25 56.20 56.30 55.50 55.80 0.0M
2023-09-22 55.10 56.20 55.10 56.20 0.0M
2023-09-21 56.20 56.20 55.10 55.20 0.0M
2023-09-20 56.80 57.10 56.10 56.20 0.0M
2023-09-19 57.70 58.20 56.70 56.70 0.0M
2023-09-18 58.70 58.70 56.70 57.30 0.0M
2023-09-15 58.90 59.40 58.60 58.70 0.0M
2023-09-14 58.30 59.40 58.30 58.70 0.0M
2023-09-13 57.40 59.10 57.30 58.30 0.0M
2023-09-12 56.50 57.00 55.30 56.90 0.0M
2023-09-11 57.00 57.50 55.00 56.00 0.0M
2023-09-08 59.50 59.80 57.00 57.70 0.0M
2023-09-07 57.90 59.00 57.30 57.60 0.0M
2023-09-06 57.80 59.10 57.00 57.20 0.0M
2023-09-05 59.10 59.90 58.10 58.90 0.0M
2023-09-04 56.70 60.10 56.60 59.00 0.0M
2023-09-01 58.80 59.90 56.20 56.30 0.0M
2023-08-31 58.00 59.20 57.40 58.80 0.0M
2023-08-30 59.40 59.50 57.00 57.70 0.0M
2023-08-29 54.70 58.00 54.70 57.80 0.0M
2023-08-28 55.60 58.80 54.30 54.50 0.0M
2023-08-25 53.50 56.00 53.50 55.40 0.0M
2023-08-24 54.40 54.60 53.50 53.80 0.0M
2023-08-23 53.40 56.10 52.90 55.10 0.0M
2023-08-22 54.00 54.10 52.90 52.90 0.0M
2023-08-21 53.10 53.90 52.90 53.30 0.0M
2023-08-18 54.40 55.30 53.00 53.30 0.0M
2023-08-17 52.60 55.50 52.40 54.40 0.0M
2023-08-16 53.70 53.90 52.10 52.40 0.0M
2023-08-15 54.60 55.60 53.40 53.90 0.0M
2023-08-14 55.20 55.40 53.50 54.20 0.0M
2023-08-11 56.00 56.10 52.10 54.70 0.0M
2023-08-10 52.10 52.80 50.50 52.60 0.0M
2023-08-09 54.20 54.40 51.90 52.20 0.0M
2023-08-08 54.50 55.10 52.40 54.60 0.0M
2023-08-07 53.00 55.30 52.80 54.70 0.0M
2023-08-04 49.95 53.70 49.45 52.50 0.0M
2023-08-02 53.60 53.60 49.10 49.95 0.0M
2023-08-01 52.10 53.70 52.10 53.70 0.0M
2023-07-31 53.10 53.10 50.50 51.60 0.0M
2023-07-28 52.50 53.20 51.90 52.60 0.0M
2023-07-27 51.50 53.00 50.90 51.50 0.0M
2023-07-26 50.90 50.90 50.20 50.60 0.0M
2023-07-25 51.80 52.20 50.30 50.70 0.0M
2023-07-24 49.75 52.10 48.95 51.70 0.0M
2023-07-21 47.70 49.80 47.70 49.75 0.0M
2023-07-20 47.70 48.85 47.60 48.25 0.0M
2023-07-19 48.50 48.50 47.20 47.70 0.0M
2023-07-18 50.30 50.30 48.20 48.20 0.0M
2023-07-17 51.30 51.40 50.40 50.50 0.0M
2023-07-14 50.90 51.90 50.10 51.10 0.0M
2023-07-13 51.90 52.60 50.20 50.90 0.0M
2023-07-12 47.95 52.50 47.05 51.00 0.0M
2023-07-11 44.60 48.30 44.60 48.30 0.0M
2023-07-10 47.60 47.90 43.60 43.95 0.0M
2023-07-07 48.65 48.65 46.70 47.90 0.0M
2023-07-06 50.30 51.30 48.55 48.65 0.0M
2023-07-05 47.55 51.30 47.55 50.90 0.0M
2023-07-04 47.90 47.90 47.60 47.70 0.0M
2023-07-03 48.70 48.80 47.50 47.95 0.0M
2023-06-30 48.60 48.80 48.55 48.65 0.0M
2023-06-29 48.00 48.80 48.00 48.60 0.0M
2023-06-28 46.95 47.80 46.95 47.70 0.0M
2023-06-27 47.00 47.25 46.20 46.70 0.0M
2023-06-26 48.10 48.10 47.15 47.20 0.0M
2023-06-21 47.10 48.25 46.80 47.80 0.0M
2023-06-20 45.15 47.00 44.95 46.50 0.0M
2023-06-19 44.00 45.00 43.25 44.95 0.0M
2023-06-16 44.70 44.90 44.00 44.00 0.0M
2023-06-15 44.70 44.95 44.40 44.70 0.0M
2023-06-14 45.40 45.40 44.45 44.70 0.0M
2023-06-13 44.65 44.85 43.50 44.50 0.0M
2023-06-12 44.85 45.70 44.15 44.45 0.0M
2023-06-09 44.70 45.10 42.95 43.45 0.0M
2023-06-08 42.90 44.15 42.35 44.15 0.0M
2023-06-07 40.60 40.60 40.15 40.15 0.0M
2023-06-06 41.20 41.50 40.40 40.60 0.0M
2023-06-05 40.50 43.80 40.50 40.95 0.0M
2023-06-02 37.95 40.50 37.95 40.50 0.0M
2023-06-01 37.75 37.75 37.45 37.50 0.0M
2023-05-31 37.25 38.00 37.25 37.75 0.0M
2023-05-30 38.15 38.15 37.25 37.25 0.0M
2023-05-29 38.00 38.25 37.75 38.15 0.0M
2023-05-26 37.75 38.75 37.70 38.00 0.0M
2023-05-25 37.95 38.15 37.50 37.70 0.0M
2023-05-24 37.90 38.05 37.70 37.95 0.0M
2023-05-23 37.75 37.80 37.65 37.80 0.0M
2023-05-22 37.65 38.20 37.65 37.75 0.0M
2023-05-19 37.55 38.00 37.45 37.65 0.0M
2023-05-18 38.20 38.85 37.15 37.45 0.0M
2023-05-17 37.05 37.95 36.10 37.85 0.0M
2023-05-16 36.90 37.80 36.00 37.00 0.0M
2023-05-15 35.10 36.95 35.00 36.00 0.0M
2023-05-12 36.50 37.00 34.00 34.65 0.0M
2023-05-11 33.20 34.25 33.20 34.25 0.0M
2023-05-10 30.85 31.40 30.85 31.15 0.0M
2023-05-09 30.55 31.00 30.55 30.70 0.0M
2023-05-08 30.20 30.65 30.20 30.60 0.0M
2023-05-05 30.50 30.70 30.45 30.60 0.0M
2023-05-04 29.70 31.70 29.70 30.70 0.0M
2023-05-03 29.90 29.90 29.40 29.65 0.0M
2023-05-02 29.70 29.95 29.55 29.90 0.0M
2023-04-28 29.70 29.70 29.70 29.70 0.0M
2023-04-27 29.70 29.70 29.70 29.70 0.0M
2023-04-26 29.20 29.85 29.20 29.80 0.0M
2023-04-25 30.00 30.00 30.00 30.00 0.0M
2023-04-24 30.00 30.00 30.00 30.00 0.0M
2023-04-21 30.00 30.50 29.55 29.80 0.0M
2023-04-20 29.50 30.45 29.50 30.45 0.0M
2023-04-19 30.00 30.40 30.00 30.40 0.0M
2023-04-18 30.50 30.60 30.15 30.15 0.0M
2023-04-17 30.15 30.35 30.15 30.15 0.0M
2023-04-14 30.10 30.45 30.05 30.45 0.0M
2023-04-13 30.55 30.75 30.15 30.15 0.0M
2023-04-12 30.00 30.35 29.80 30.25 0.0M
2023-04-11 30.00 31.00 30.00 30.05 0.0M
2023-04-10 29.60 29.95 29.60 29.95 0.0M
2023-04-07 29.50 30.00 29.50 30.00 0.0M
2023-04-06 29.85 29.85 29.30 29.70 0.0M
2023-03-31 29.20 30.25 29.20 29.90 0.0M
2023-03-30 29.50 29.50 29.50 29.50 0.0M
2023-03-29 29.50 29.50 29.50 29.50 0.0M
2023-03-28 29.65 30.10 29.40 29.50 0.0M
2023-03-27 30.00 30.00 29.65 29.65 0.0M
2023-03-24 30.20 30.40 29.90 30.35 0.0M
2023-03-23 30.10 30.40 30.00 30.40 0.0M
2023-03-22 30.10 30.50 30.10 30.50 0.0M
2023-03-21 30.00 30.75 29.75 30.60 0.0M
2023-03-16 30.25 30.25 29.60 30.05 0.0M
2023-03-15 29.90 30.50 29.80 30.25 0.0M
2023-03-14 29.85 30.35 29.70 29.90 0.0M
2023-03-13 30.70 30.70 30.70 30.70 0.0M
2023-03-10 30.00 30.40 30.00 30.35 0.0M
2023-03-09 30.05 30.20 30.05 30.20 0.0M
2023-03-08 30.00 30.40 30.00 30.20 0.0M
2023-03-07 30.10 30.80 30.10 30.40 0.0M
2023-03-06 29.75 29.90 29.70 29.90 0.0M
2023-03-03 29.30 29.70 29.30 29.50 0.0M
2023-03-02 29.45 29.50 29.35 29.45 0.0M
2023-02-24 29.95 29.95 29.40 29.55 0.0M
2023-02-23 29.25 30.20 29.25 30.20 0.0M
2023-02-22 29.20 29.20 29.20 29.20 0.0M
2023-02-21 29.30 29.70 29.15 29.40 0.0M
2023-02-20 29.15 29.55 29.15 29.45 0.0M
2023-02-17 29.10 29.75 29.05 29.35 0.0M
2023-02-16 29.35 29.35 29.05 29.20 0.0M
2023-02-15 29.35 29.35 29.00 29.35 0.0M
2023-02-13 29.15 29.30 29.00 29.30 0.0M
2023-02-10 29.00 29.35 28.95 29.35 0.0M
2023-02-09 29.20 29.20 29.20 29.20 0.0M
2023-02-08 29.10 29.10 29.10 29.10 0.0M
2023-02-07 28.80 29.00 28.80 29.00 0.0M
2023-02-06 29.05 29.05 28.90 29.00 0.0M
2023-02-03 29.15 29.40 29.05 29.25 0.0M
2023-02-02 29.20 29.30 29.20 29.30 0.0M
2023-02-01 29.50 29.50 29.30 29.30 0.0M
2023-01-31 28.70 29.55 28.70 29.50 0.0M
2023-01-30 29.30 29.30 29.30 29.30 0.0M
2023-01-17 29.10 29.10 29.10 29.10 0.0M
2023-01-13 29.30 29.30 28.95 29.15 0.0M
2023-01-12 29.05 29.30 28.90 29.30 0.0M
2023-01-11 29.10 29.25 29.05 29.20 0.0M
2023-01-10 29.25 29.25 29.10 29.15 0.0M
2023-01-05 29.10 29.80 29.10 29.60 0.0M
2023-01-04 29.65 29.65 29.30 29.40 0.0M
2023-01-03 29.00 29.65 29.00 29.65 0.0M