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
2025-09-26 40.70 41.05 39.90 40.55 0.1M
2025-09-25 40.85 41.00 40.70 40.90 0.0M
2025-09-24 41.50 41.50 40.60 40.60 0.1M
2025-09-23 41.80 41.80 40.90 41.40 0.1M
2025-09-22 42.75 42.75 41.90 41.95 0.1M
2025-09-19 42.25 42.80 41.85 42.70 0.1M
2025-09-18 41.20 41.95 41.20 41.85 0.1M
2025-09-17 40.80 41.25 40.65 41.20 0.0M
2025-09-16 40.65 40.85 40.10 40.80 0.0M
2025-09-15 40.40 40.60 40.00 40.40 0.1M
2025-09-12 41.10 41.30 40.70 40.85 0.0M
2025-09-11 41.10 41.15 40.30 41.00 0.2M
2025-09-10 40.65 41.75 40.45 41.75 0.2M
2025-09-09 41.90 41.95 40.95 41.35 0.2M
2025-09-08 42.20 42.20 41.70 41.80 0.0M
2025-09-05 41.85 42.35 41.25 42.25 0.3M
2025-09-04 41.20 42.30 41.20 42.25 0.1M
2025-09-03 40.80 41.50 40.65 41.40 0.1M
2025-09-02 40.20 41.00 39.45 41.00 0.2M
2025-09-01 41.05 41.10 39.90 40.50 0.2M
2025-08-29 41.70 41.75 41.05 41.50 0.2M
2025-08-28 43.20 43.20 41.65 41.70 0.6M
2025-08-27 44.80 46.40 44.30 46.20 0.5M
2025-08-26 44.95 44.95 44.10 44.80 0.1M
2025-08-25 44.90 45.35 44.30 44.80 0.2M
2025-08-22 44.50 45.10 44.45 44.80 0.1M
2025-08-21 44.40 44.65 43.90 44.65 0.1M
2025-08-20 43.95 44.15 43.55 43.55 0.1M
2025-08-19 43.95 44.25 43.35 44.25 0.1M
2025-08-18 44.20 44.55 43.55 43.95 0.3M
2025-08-15 43.10 45.15 42.90 45.15 0.3M
2025-08-14 43.40 43.80 42.60 43.50 0.4M
2025-08-13 43.85 45.20 42.60 43.25 0.8M
2025-08-12 44.00 45.20 44.00 44.65 0.1M
2025-08-11 44.60 44.75 43.80 44.00 0.3M
2025-08-08 47.60 47.60 44.65 44.90 0.8M
2025-08-07 47.80 48.15 47.25 47.55 0.2M
2025-08-06 47.90 48.00 47.35 47.35 0.2M
2025-08-05 47.55 48.05 47.20 47.75 0.2M
2025-08-04 46.60 47.90 46.25 47.30 0.2M
2025-08-01 45.95 47.85 45.45 47.10 0.2M
2025-07-31 46.40 46.40 45.55 46.00 0.1M
2025-07-30 45.10 46.15 45.10 46.10 0.1M
2025-07-29 46.00 46.30 44.90 45.20 0.2M
2025-07-28 45.85 46.40 45.65 45.90 0.1M
2025-07-25 45.85 45.85 45.40 45.85 0.1M
2025-07-24 46.45 46.95 45.20 45.70 0.3M
2025-07-23 46.20 46.70 45.85 46.30 0.2M
2025-07-22 46.00 48.10 45.30 45.65 0.7M
2025-07-21 46.00 46.25 45.70 45.95 0.2M
2025-07-18 45.40 45.95 44.90 45.65 0.4M
2025-07-17 44.45 45.80 44.05 45.05 0.5M
2025-07-16 42.55 44.25 42.50 43.60 0.4M
2025-07-15 41.70 42.60 41.70 42.10 0.2M
2025-07-14 42.80 42.80 41.85 41.95 0.4M
2025-07-11 42.35 43.35 42.30 42.90 0.3M
2025-07-10 44.15 44.15 42.40 42.40 0.5M
2025-07-09 42.15 44.10 42.15 43.70 0.3M
2025-07-08 42.35 42.90 41.90 42.20 0.3M
2025-07-07 43.30 43.30 42.35 42.45 0.3M
2025-07-04 45.70 45.80 43.30 43.35 0.8M
2025-07-03 44.65 45.30 44.55 45.10 0.3M
2025-07-02 43.55 44.40 43.30 44.30 0.3M
2025-07-01 44.20 44.55 43.40 43.50 0.3M
2025-06-30 46.10 46.10 43.60 43.90 0.6M
2025-06-27 45.30 47.25 44.50 45.60 1.1M
2025-06-26 42.65 44.50 42.45 44.40 0.5M
2025-06-25 42.50 43.05 41.90 42.45 0.7M
2025-06-24 42.10 42.40 41.75 42.10 0.3M
2025-06-23 42.25 42.70 40.50 41.20 0.6M
2025-06-20 43.70 43.90 42.90 43.10 0.3M
2025-06-19 45.75 45.75 43.85 43.85 0.7M
2025-06-18 46.40 46.75 45.60 45.60 0.3M
2025-06-17 46.00 46.55 45.35 45.85 0.2M
2025-06-16 46.85 46.85 45.65 45.65 0.2M
2025-06-13 48.80 48.90 47.30 47.35 0.3M
2025-06-12 48.00 48.65 47.50 48.65 0.2M
2025-06-11 48.00 48.40 47.25 47.80 0.3M
2025-06-10 48.30 48.80 47.80 47.85 0.4M
2025-06-09 50.50 51.00 48.30 48.35 0.4M
2025-06-06 47.80 51.90 47.60 50.00 0.9M
2025-06-05 48.00 48.00 47.15 47.25 0.1M
2025-06-04 46.60 48.85 46.60 47.95 0.2M
2025-06-03 46.60 47.25 44.95 46.60 0.3M
2025-06-02 47.55 47.90 46.40 46.45 0.2M
2025-05-29 48.45 48.45 47.55 47.65 0.1M
2025-05-28 48.60 48.60 47.55 47.90 0.2M
2025-05-27 49.20 49.20 48.05 48.05 0.2M
2025-05-26 49.25 49.25 48.45 48.85 0.2M
2025-05-23 50.30 50.40 47.50 48.60 0.5M
2025-05-22 51.30 51.30 50.00 50.30 0.1M
2025-05-21 50.70 51.40 50.20 51.40 0.1M
2025-05-20 52.10 52.50 49.80 50.80 0.3M
2025-05-19 52.80 53.10 51.40 52.20 0.2M
2025-05-16 53.20 53.60 52.60 52.60 0.1M
2025-05-15 55.40 55.40 52.00 53.10 0.4M
2025-05-14 56.70 56.70 55.30 55.40 0.2M
2025-05-13 56.20 57.00 55.80 56.80 0.1M
2025-05-12 54.50 56.40 53.80 56.30 0.1M
2025-05-09 53.10 54.50 52.00 54.50 0.2M
2025-05-08 53.70 53.70 51.90 53.20 0.1M
2025-05-07 53.40 53.50 52.50 52.90 0.1M
2025-05-06 55.00 55.40 52.00 53.10 0.2M
2025-05-05 58.80 59.70 54.80 55.00 0.1M
2025-05-02 60.40 60.40 59.00 59.20 0.1M
2025-04-30 61.20 61.20 59.50 60.30 0.1M
2025-04-29 60.80 61.40 60.80 61.20 0.0M
2025-04-28 60.90 61.30 60.20 60.90 0.0M
2025-04-25 60.50 62.00 60.40 61.00 0.0M
2025-04-24 60.70 60.70 59.70 60.50 0.0M
2025-04-23 59.00 60.50 59.00 60.20 0.1M
2025-04-22 56.60 58.10 56.10 58.10 0.0M
2025-04-21 60.10 60.10 57.00 58.30 0.0M
2025-04-18 60.60 60.60 59.80 60.10 0.0M
2025-04-17 61.10 61.70 60.00 60.20 0.1M
2025-04-16 63.00 63.20 61.50 62.00 0.1M
2025-04-15 60.60 63.60 60.30 63.60 0.1M
2025-04-14 61.20 62.40 60.20 60.70 0.1M
2025-04-11 61.60 61.60 57.60 60.90 0.2M
2025-04-10 72.30 72.90 62.10 63.00 1.0M
2025-04-09 61.00 69.00 56.60 69.00 0.2M
2025-04-08 60.30 62.80 58.20 62.80 0.1M
2025-04-07 64.60 64.60 64.60 64.60 0.0M
2025-04-02 72.60 72.70 68.90 71.70 0.0M
2025-04-01 73.80 73.80 70.20 70.90 0.0M
2025-03-31 71.30 71.30 69.90 70.80 0.0M
2025-03-28 71.80 72.50 71.00 71.30 0.0M
2025-03-27 71.70 73.00 71.40 72.10 0.0M
2025-03-26 71.30 71.70 71.30 71.70 0.0M
2025-03-25 71.40 71.80 70.60 71.50 0.0M
2025-03-24 72.60 73.30 70.00 71.40 0.1M
2025-03-21 73.70 74.70 72.00 72.60 0.1M
2025-03-20 73.80 75.10 72.00 73.70 0.1M
2025-03-19 75.90 75.90 73.20 73.40 0.0M
2025-03-18 75.00 75.00 74.00 74.50 0.1M
2025-03-17 76.80 76.80 74.90 75.50 0.0M
2025-03-14 75.20 76.40 74.90 74.90 0.0M
2025-03-13 81.90 81.90 75.00 75.80 0.1M
2025-03-12 75.50 75.50 74.20 75.40 0.0M
2025-03-11 75.80 75.80 73.20 74.60 0.0M
2025-03-10 76.50 76.50 74.60 74.60 0.0M
2025-03-07 75.60 76.60 75.50 76.60 0.0M
2025-03-06 75.70 75.70 75.00 75.70 0.0M
2025-03-05 76.70 77.30 75.70 76.70 0.0M
2025-03-04 76.00 76.50 75.00 76.40 0.0M
2025-03-03 77.30 77.30 75.20 76.00 0.0M
2025-02-27 75.50 76.50 75.10 76.20 0.0M
2025-02-26 75.40 75.60 75.10 75.40 0.0M
2025-02-25 75.40 76.70 74.50 76.50 0.0M
2025-02-24 77.70 77.70 76.40 76.40 0.0M
2025-02-21 76.10 76.40 75.80 76.40 0.0M
2025-02-20 77.50 77.50 76.00 76.80 0.0M
2025-02-19 76.60 76.90 76.00 76.80 0.0M
2025-02-18 77.40 78.20 76.70 78.00 0.0M
2025-02-17 77.80 78.50 76.20 78.50 0.0M
2025-02-14 77.60 77.80 77.20 77.80 0.0M
2025-02-13 78.70 79.00 77.60 78.20 0.0M
2025-02-12 77.60 78.40 77.40 78.40 0.0M
2025-02-11 78.50 78.50 77.60 77.60 0.0M
2025-02-10 78.10 78.60 77.70 78.40 0.0M
2025-02-07 78.10 79.20 77.90 79.20 0.0M
2025-02-06 78.90 79.30 78.30 78.90 0.0M
2025-02-05 79.50 79.50 78.20 78.90 0.0M
2025-02-03 77.60 79.90 77.60 79.90 0.0M
2025-01-22 79.20 79.20 77.90 77.90 0.0M
2025-01-21 77.70 79.20 77.30 79.20 0.0M
2025-01-20 78.90 78.90 77.40 78.50 0.0M
2025-01-17 77.80 78.30 77.20 78.30 0.0M
2025-01-16 78.00 78.50 78.00 78.50 0.0M
2025-01-15 78.40 78.60 77.70 78.60 0.0M
2025-01-14 78.70 78.70 77.80 78.50 0.0M
2025-01-13 77.70 78.60 76.10 77.80 0.0M
2025-01-10 79.00 79.60 78.50 78.50 0.0M
2025-01-09 78.50 78.50 78.50 78.50 0.0M
2025-01-08 79.20 79.20 77.70 79.00 0.0M
2025-01-07 79.70 79.70 78.00 78.40 0.0M
2025-01-06 78.70 78.70 78.30 78.50 0.0M
2025-01-03 79.20 79.90 78.60 79.40 0.0M
2025-01-02 80.40 80.40 80.40 80.40 0.0M