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
2024-12-31 78.40 79.40 78.40 79.40 0.0M
2024-12-30 79.00 79.80 78.20 79.40 0.0M
2024-12-27 79.00 79.00 78.50 79.00 0.0M
2024-12-26 79.30 79.80 79.20 79.80 0.0M
2024-12-25 80.40 80.40 80.40 80.40 0.0M
2024-12-24 79.80 79.80 78.20 79.60 0.0M
2024-12-23 79.30 79.90 79.20 79.90 0.0M
2024-12-20 81.70 81.70 78.40 79.90 0.0M
2024-12-19 78.90 80.70 78.90 80.70 0.0M
2024-12-18 77.70 78.90 77.70 78.90 0.0M
2024-12-17 78.00 78.50 76.90 78.50 0.0M
2024-12-16 78.80 79.70 77.80 78.70 0.0M
2024-12-13 78.20 78.80 78.00 78.80 0.0M
2024-12-12 79.30 79.30 77.80 79.00 0.0M
2024-12-11 78.40 78.90 77.50 78.10 0.0M
2024-12-10 79.00 79.90 77.30 79.60 0.0M
2024-12-09 79.70 80.50 79.00 79.70 0.0M
2024-12-06 81.60 81.60 79.50 80.80 0.0M
2024-12-05 79.70 79.70 78.60 79.60 0.0M
2024-12-04 78.90 78.90 78.20 78.80 0.0M
2024-12-03 79.00 79.00 77.80 77.80 0.0M
2024-12-02 78.20 78.50 77.70 78.20 0.0M
2024-11-29 78.40 78.60 77.60 78.20 0.0M
2024-11-28 77.60 78.50 77.50 78.20 0.0M
2024-11-27 78.70 78.70 78.30 78.60 0.0M
2024-11-26 78.00 78.80 77.60 78.80 0.0M
2024-11-25 78.50 78.90 78.30 78.30 0.0M
2024-11-22 77.80 78.60 77.00 78.50 0.0M
2024-11-21 77.70 78.50 77.30 78.30 0.0M
2024-11-20 78.00 78.90 77.90 78.90 0.0M
2024-11-19 78.70 78.70 77.60 77.60 0.0M
2024-11-18 77.40 78.30 77.40 77.50 0.0M
2024-11-15 78.80 79.20 77.50 78.40 0.0M
2024-11-14 78.60 79.80 77.40 78.60 0.0M
2024-11-13 81.40 81.50 76.10 79.10 0.0M
2024-11-12 83.00 83.70 81.60 82.40 0.0M
2024-11-11 83.00 83.10 82.20 82.80 0.0M
2024-11-08 81.30 83.50 81.30 83.00 0.0M
2024-11-07 82.00 82.00 81.00 81.10 0.0M
2024-11-06 79.70 81.70 79.70 81.50 0.0M
2024-11-05 81.10 81.10 79.60 80.40 0.0M
2024-11-04 79.30 80.70 79.30 80.20 0.0M
2024-11-01 81.50 81.50 80.40 80.80 0.0M
2024-10-30 80.20 80.20 78.60 80.00 0.0M
2024-10-29 80.00 80.20 79.10 79.20 0.0M
2024-10-28 79.80 82.40 79.00 80.30 0.0M
2024-10-25 79.50 80.50 79.50 79.80 0.0M
2024-10-24 79.90 80.00 78.40 79.60 0.0M
2024-10-23 79.40 80.20 79.00 80.00 0.0M
2024-10-22 78.20 79.80 78.10 79.40 0.0M
2024-10-21 78.80 78.90 77.90 78.50 0.0M
2024-10-18 78.10 79.30 77.90 78.30 0.0M
2024-10-17 78.50 79.30 78.10 78.30 0.0M
2024-10-16 79.00 79.70 78.30 79.10 0.0M
2024-10-15 79.50 79.50 78.50 79.20 0.0M
2024-10-14 78.30 79.90 78.30 79.10 0.0M
2024-10-11 79.60 79.60 77.50 78.90 0.0M
2024-10-09 76.20 78.00 76.20 77.80 0.0M
2024-10-08 79.70 79.70 78.00 79.10 0.0M
2024-10-07 78.30 79.70 77.10 79.70 0.0M
2024-10-04 81.00 81.30 78.00 78.20 0.0M
2024-10-01 81.30 82.20 80.50 81.30 0.0M
2024-09-30 82.00 82.00 80.50 81.80 0.0M
2024-09-27 81.70 82.90 81.00 82.20 0.0M
2024-09-26 81.80 82.30 79.80 81.70 0.0M
2024-09-25 84.30 84.30 81.10 81.10 0.0M
2024-09-24 83.70 87.00 82.40 83.00 0.3M
2024-09-23 83.00 83.00 81.00 83.00 0.0M
2024-09-20 82.40 82.60 80.80 82.20 0.0M
2024-09-19 80.30 81.30 79.60 81.30 0.0M
2024-09-18 80.20 80.70 78.40 80.50 0.0M
2024-09-16 81.60 81.60 80.20 80.20 0.0M
2024-09-13 81.90 81.90 80.50 80.90 0.0M
2024-09-12 81.60 82.10 81.00 81.90 0.0M
2024-09-11 82.60 83.70 80.50 81.40 0.0M
2024-09-10 83.70 84.50 82.20 82.60 0.0M
2024-09-09 80.40 83.50 80.40 83.50 0.0M
2024-09-06 84.80 85.00 82.20 82.20 0.0M
2024-09-05 83.40 83.70 82.30 83.50 0.0M
2024-09-04 83.10 83.20 79.80 82.00 0.0M
2024-09-03 87.20 88.90 86.40 86.40 0.0M
2024-09-02 87.10 87.30 86.20 86.50 0.0M
2024-08-30 87.20 88.30 86.10 87.10 0.0M
2024-08-29 85.00 87.70 84.00 87.20 0.0M
2024-08-28 85.60 88.30 85.20 88.20 0.0M
2024-08-27 84.70 85.80 83.20 85.60 0.0M
2024-08-26 85.40 86.40 84.10 84.70 0.0M
2024-08-23 86.50 87.20 84.10 85.90 0.0M
2024-08-22 87.30 90.20 86.50 88.10 0.0M
2024-08-21 88.00 88.50 85.30 87.10 0.0M
2024-08-20 90.70 91.50 86.20 88.60 0.0M
2024-08-19 92.80 92.80 89.70 90.60 0.0M
2024-08-16 92.40 95.40 90.20 92.50 0.0M
2024-08-15 84.20 92.40 83.10 92.40 0.0M
2024-08-14 80.00 84.00 79.60 84.00 0.0M
2024-08-13 81.80 81.80 78.30 79.60 0.0M
2024-08-12 78.80 81.30 78.80 79.80 0.0M
2024-08-09 77.80 79.80 76.80 78.20 0.0M
2024-08-08 75.90 75.90 73.70 74.50 0.0M
2024-08-07 71.30 76.40 70.80 76.30 0.0M
2024-08-06 71.00 73.00 67.80 69.50 0.0M
2024-08-05 74.40 74.40 68.40 69.60 0.0M
2024-08-02 75.70 75.80 75.00 75.80 0.0M
2024-08-01 76.90 76.90 75.90 76.50 0.0M
2024-07-31 75.90 75.90 75.50 75.50 0.0M
2024-07-30 74.40 76.30 74.40 76.20 0.0M
2024-07-29 78.60 78.60 75.00 75.00 0.0M
2024-07-26 78.00 78.00 76.30 77.30 0.0M
2024-07-23 78.80 79.60 76.50 78.80 0.0M
2024-07-22 79.90 79.90 75.10 78.90 0.0M
2024-07-19 80.90 81.40 79.10 79.20 0.0M
2024-07-18 80.80 81.90 80.00 80.90 0.0M
2024-07-17 80.00 81.10 79.90 81.00 0.0M
2024-07-16 79.10 80.30 77.70 80.30 0.0M
2024-07-15 80.90 81.70 78.90 79.10 0.0M
2024-07-12 81.10 81.20 80.10 80.10 0.0M
2024-07-11 81.30 81.30 80.10 81.10 0.0M
2024-07-10 79.70 80.70 78.80 80.70 0.0M
2024-07-09 79.80 79.90 78.50 78.80 0.0M
2024-07-08 80.30 80.80 78.30 80.80 0.0M
2024-07-05 87.30 87.50 81.60 81.80 0.0M
2024-07-04 82.00 84.90 82.00 84.70 0.0M
2024-07-03 82.00 83.20 81.00 82.00 0.0M
2024-07-02 82.00 83.20 81.10 82.00 0.0M
2024-07-01 83.60 83.60 81.40 81.70 0.0M
2024-06-28 80.10 82.30 79.60 82.10 0.0M
2024-06-27 79.20 79.50 78.40 79.50 0.0M
2024-06-26 79.20 80.10 79.10 79.40 0.0M
2024-06-25 78.50 79.60 78.50 79.20 0.0M
2024-06-24 82.00 82.80 78.80 79.20 0.0M
2024-06-21 82.90 83.30 80.50 82.00 0.0M
2024-06-20 81.30 82.60 81.10 82.40 0.0M
2024-06-19 81.20 82.30 79.90 81.30 0.0M
2024-06-18 85.30 85.30 80.80 81.00 0.0M
2024-06-17 83.50 84.90 82.30 84.00 0.0M
2024-06-14 82.80 84.10 81.00 82.90 0.0M
2024-06-13 82.00 82.60 80.00 82.00 0.0M
2024-06-12 82.00 82.00 79.20 80.90 0.0M
2024-06-11 84.70 84.70 79.00 82.00 0.0M
2024-06-07 74.00 80.10 74.00 80.10 0.0M
2024-06-06 73.00 73.80 72.40 72.90 0.0M
2024-06-05 73.10 73.40 72.60 72.80 0.0M
2024-06-04 74.20 74.20 73.00 73.10 0.0M
2024-06-03 74.30 74.30 72.90 73.40 0.0M
2024-05-31 73.90 74.00 72.80 73.40 0.0M
2024-05-30 73.00 73.30 72.50 72.80 0.0M
2024-05-29 73.50 73.50 72.40 72.60 0.0M
2024-05-28 74.90 74.90 73.30 73.60 0.0M
2024-05-27 74.50 74.50 73.30 74.00 0.0M
2024-05-24 74.20 74.20 72.70 73.10 0.0M
2024-05-23 73.60 73.60 71.70 72.50 0.0M
2024-05-22 73.30 74.00 73.00 73.50 0.0M
2024-05-21 75.80 76.00 72.80 72.90 0.0M
2024-05-20 76.30 77.50 75.30 75.60 0.0M
2024-05-17 76.50 76.60 75.70 76.30 0.0M
2024-05-16 76.50 76.80 75.80 76.50 0.0M
2024-05-15 76.80 77.50 75.50 76.50 0.0M
2024-05-14 76.40 76.90 75.10 75.90 0.0M
2024-05-13 75.50 76.60 74.20 75.40 0.0M
2024-05-10 73.80 74.70 72.70 74.50 0.0M
2024-05-09 71.60 71.80 71.40 71.80 0.0M
2024-05-08 71.00 72.40 71.00 71.60 0.0M
2024-05-07 71.40 71.80 71.30 71.50 0.0M
2024-05-06 71.40 72.40 71.30 71.90 0.0M
2024-05-03 71.90 72.00 71.30 71.80 0.0M
2024-05-02 72.20 72.30 71.50 72.00 0.0M
2024-04-30 70.80 72.30 70.60 72.00 0.0M
2024-04-29 71.30 71.30 70.40 71.10 0.0M
2024-04-26 71.40 72.30 71.20 71.40 0.0M
2024-04-25 70.80 71.40 70.10 71.30 0.0M
2024-04-24 70.30 71.80 70.30 71.30 0.0M
2024-04-23 70.20 71.00 70.20 71.00 0.0M
2024-04-22 72.50 72.70 69.20 69.80 0.0M
2024-04-19 70.00 70.00 67.30 70.00 0.0M
2024-04-18 70.10 71.20 69.50 71.00 0.0M
2024-04-17 67.20 71.40 67.20 71.00 0.0M
2024-04-16 67.00 67.40 65.40 67.20 0.0M
2024-04-15 68.30 68.60 67.90 68.40 0.0M
2024-04-12 68.20 68.70 68.00 68.50 0.0M
2024-04-11 68.20 68.60 67.50 68.00 0.0M
2024-04-10 68.00 68.50 67.40 68.00 0.0M
2024-04-09 67.90 68.00 67.00 68.00 0.0M
2024-04-08 68.00 68.50 67.10 67.90 0.0M
2024-04-03 68.60 68.70 66.70 66.90 0.0M
2024-04-02 68.00 68.80 68.00 68.30 0.0M
2024-04-01 67.50 68.70 67.30 68.10 0.0M
2024-03-29 67.40 68.00 66.40 67.70 0.0M
2024-03-28 68.30 68.70 66.20 67.20 0.0M
2024-03-27 66.10 68.50 65.70 67.60 0.0M
2024-03-26 66.10 66.50 65.10 65.10 0.0M
2024-03-25 66.70 67.20 66.30 66.40 0.0M
2024-03-22 66.10 67.00 65.60 66.60 0.0M
2024-03-21 64.40 65.90 64.20 65.90 0.0M
2024-03-20 65.30 66.00 64.40 64.40 0.0M
2024-03-19 65.90 66.10 65.10 65.30 0.0M
2024-03-18 65.00 65.50 64.20 65.00 0.0M
2024-03-15 65.30 65.90 63.90 64.20 0.0M
2024-03-14 66.20 66.20 64.80 64.80 0.0M
2024-03-13 66.70 67.90 65.70 67.00 0.0M
2024-03-12 68.40 68.40 65.00 66.70 0.0M
2024-03-11 68.30 70.60 67.10 69.20 0.0M
2024-03-08 74.90 74.90 68.10 68.50 0.0M
2024-03-07 77.00 78.00 75.00 75.60 0.0M
2024-03-06 78.50 79.50 76.60 77.10 0.0M
2024-03-05 77.20 78.70 76.00 78.50 0.0M
2024-03-04 74.20 76.90 74.20 76.90 0.0M
2024-03-01 73.60 74.30 73.10 73.90 0.0M
2024-02-29 74.90 74.90 73.40 73.80 0.0M
2024-02-27 72.90 74.60 72.90 73.70 0.0M
2024-02-26 71.70 72.70 71.70 72.70 0.0M
2024-02-23 72.90 73.30 70.80 71.70 0.0M
2024-02-22 74.50 74.70 72.80 72.90 0.0M
2024-02-21 74.00 75.00 73.30 73.60 0.0M
2024-02-20 76.00 76.50 72.70 73.70 0.0M
2024-02-19 73.30 75.50 72.80 75.50 0.0M
2024-02-16 72.90 73.90 72.50 72.60 0.0M
2024-02-15 71.10 73.50 70.00 73.40 0.0M
2024-02-05 70.80 72.30 70.40 70.70 0.0M
2024-02-02 71.90 72.30 70.60 70.70 0.0M
2024-02-01 73.50 74.30 71.70 71.70 0.0M
2024-01-31 73.30 73.30 72.20 72.80 0.0M
2024-01-30 74.50 74.50 72.10 73.00 0.0M
2024-01-29 73.80 73.90 72.10 72.80 0.0M
2024-01-26 76.00 76.80 73.30 73.30 0.0M
2024-01-25 75.60 76.60 75.30 76.00 0.0M
2024-01-24 75.20 76.00 74.90 75.60 0.0M
2024-01-23 79.60 80.30 74.80 75.20 0.0M
2024-01-22 76.40 77.90 74.50 77.90 0.0M
2024-01-19 76.50 77.40 75.00 76.10 0.0M
2024-01-18 74.20 76.00 73.20 75.00 0.0M
2024-01-17 72.00 74.20 71.50 74.00 0.0M
2024-01-16 76.10 82.80 72.40 73.10 0.0M
2024-01-15 74.30 76.70 74.00 75.30 0.0M
2024-01-12 71.00 75.50 71.00 73.90 0.0M
2024-01-11 70.60 72.70 70.60 70.90 0.0M
2024-01-10 72.40 73.80 70.80 70.80 0.0M
2024-01-09 74.40 74.70 71.50 72.90 0.0M
2024-01-08 74.30 74.80 73.10 74.40 0.0M
2024-01-05 76.40 78.00 73.60 74.40 0.0M
2024-01-04 81.30 82.90 75.30 75.80 0.0M
2024-01-03 82.80 84.80 80.30 80.50 0.0M
2024-01-02 81.10 84.90 81.10 83.50 0.0M