世铠

2063
🏛️ 中国台湾 →
26.25
最后更新: 2025-09-30
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 36.25 36.45 36.10 36.45 0.0M
2021-12-29 36.60 37.00 36.00 36.45 0.0M
2021-12-28 35.75 36.80 35.65 36.80 0.0M
2021-12-27 35.75 35.85 35.60 35.75 0.0M
2021-12-24 35.80 35.85 35.65 35.75 0.0M
2021-12-23 35.85 35.85 35.70 35.80 0.0M
2021-12-22 35.75 35.95 35.70 35.85 0.0M
2021-12-21 35.65 35.85 35.50 35.75 0.0M
2021-12-20 35.80 35.85 35.65 35.70 0.0M
2021-12-17 35.85 35.90 35.80 35.90 0.0M
2021-12-16 35.90 35.95 35.85 35.85 0.0M
2021-12-15 35.80 35.90 35.60 35.85 0.0M
2021-12-14 36.10 36.45 35.70 35.75 0.0M
2021-12-13 36.00 36.30 36.00 36.05 0.0M
2021-12-10 36.35 36.35 35.95 35.95 0.0M
2021-12-09 36.20 36.35 36.15 36.30 0.0M
2021-12-08 37.05 37.25 37.05 37.20 0.0M
2021-12-07 36.85 37.20 36.85 37.05 0.0M
2021-12-06 36.85 37.05 36.50 36.85 0.0M
2021-12-03 37.30 37.50 37.00 37.50 0.0M
2021-12-02 37.45 37.70 37.10 37.40 0.0M
2021-12-01 37.15 37.40 37.05 37.35 0.0M
2021-11-30 36.95 37.15 36.95 37.00 0.0M
2021-11-29 37.00 37.05 36.90 36.90 0.0M
2021-11-26 36.75 37.10 36.75 37.00 0.0M
2021-11-25 37.30 37.30 36.85 36.95 0.0M
2021-11-24 36.75 37.00 36.75 36.90 0.0M
2021-11-23 36.90 37.00 36.80 36.80 0.0M
2021-11-22 36.80 37.00 36.75 36.85 0.0M
2021-11-19 36.90 36.90 36.80 36.80 0.0M
2021-11-18 37.05 37.10 36.90 36.90 0.0M
2021-11-17 36.95 37.10 36.80 37.05 0.0M
2021-11-16 36.85 37.05 36.65 36.95 0.0M
2021-11-15 37.20 37.20 36.75 36.80 0.0M
2021-11-12 36.70 37.00 36.50 36.75 0.0M
2021-11-11 36.50 36.85 36.50 36.70 0.0M
2021-11-10 36.20 36.55 36.20 36.45 0.0M
2021-11-09 36.30 36.30 36.05 36.15 0.0M
2021-11-08 35.70 36.80 35.65 36.10 0.0M
2021-11-05 35.40 36.50 35.00 35.55 0.0M
2021-11-04 34.95 35.05 34.80 35.05 0.0M
2021-11-03 35.05 35.05 34.80 35.00 0.0M
2021-11-02 35.15 35.15 34.90 35.05 0.0M
2021-11-01 35.45 35.50 35.15 35.15 0.0M
2021-10-29 35.20 35.30 35.05 35.10 0.0M
2021-10-28 35.10 35.40 34.95 35.10 0.0M
2021-10-27 35.30 35.30 34.90 35.10 0.0M
2021-10-26 35.60 35.60 35.30 35.30 0.0M
2021-10-25 35.25 35.50 35.20 35.30 0.0M
2021-10-22 35.30 35.50 35.05 35.50 0.0M
2021-10-21 35.10 35.20 34.95 35.20 0.0M
2021-10-20 35.10 35.60 35.05 35.10 0.0M
2021-10-19 35.45 35.45 35.30 35.30 0.0M
2021-10-18 35.50 35.50 35.40 35.50 0.0M
2021-10-15 35.30 35.35 35.20 35.35 0.0M
2021-10-14 35.00 35.60 35.00 35.30 0.0M
2021-10-13 35.15 35.15 34.90 35.00 0.0M
2021-10-12 35.50 35.50 35.00 35.15 0.0M
2021-10-08 35.25 35.40 35.25 35.25 0.0M
2021-10-07 35.05 35.20 35.05 35.15 0.0M
2021-10-06 35.55 35.55 35.10 35.10 0.0M
2021-10-05 35.20 35.20 34.00 34.95 0.0M
2021-10-04 35.50 35.70 35.10 35.25 0.0M
2021-10-01 35.90 35.90 35.50 35.55 0.0M
2021-09-30 36.20 36.20 35.95 36.00 0.0M
2021-09-29 36.20 36.20 35.70 35.80 0.0M
2021-09-28 36.30 36.30 36.30 36.30 0.0M
2021-09-27 36.20 36.20 36.00 36.05 0.0M
2021-09-24 35.65 36.20 35.65 36.00 0.0M
2021-09-23 35.70 35.90 35.65 35.90 0.0M
2021-09-22 35.70 35.70 35.40 35.50 0.0M
2021-09-17 36.00 36.00 35.80 35.80 0.0M
2021-09-16 35.85 35.95 35.60 35.95 0.0M
2021-09-15 35.80 36.00 35.75 35.80 0.0M
2021-09-14 36.00 36.15 35.50 35.85 0.0M
2021-09-13 35.80 35.95 35.75 35.80 0.0M
2021-09-10 35.95 35.95 35.80 35.85 0.0M
2021-09-09 35.70 35.85 35.70 35.70 0.0M
2021-09-08 36.15 36.15 35.55 35.70 0.0M
2021-09-07 36.80 36.80 35.95 36.15 0.0M
2021-09-06 36.20 36.60 35.80 35.95 0.0M
2021-09-03 35.70 36.20 35.70 36.05 0.0M
2021-09-02 35.90 35.90 35.50 35.70 0.0M
2021-09-01 35.80 36.45 35.80 35.90 0.0M
2021-08-31 35.60 36.15 35.50 35.95 0.0M
2021-08-30 35.65 35.80 35.30 35.65 0.0M
2021-08-27 35.70 35.90 35.50 35.50 0.0M
2021-08-26 35.55 36.20 35.40 35.70 0.0M
2021-08-25 35.90 35.90 35.35 35.50 0.0M
2021-08-24 35.20 35.60 35.15 35.50 0.0M
2021-08-23 35.90 36.90 35.00 35.65 0.0M
2021-08-20 35.00 35.30 35.00 35.15 0.0M
2021-08-19 37.40 37.40 35.15 35.15 0.0M
2021-08-18 35.00 35.80 34.70 35.55 0.0M
2021-08-17 35.90 36.20 35.30 35.30 0.0M
2021-08-16 36.40 36.70 35.80 35.90 0.0M
2021-08-13 38.00 38.00 36.45 36.45 0.0M
2021-08-12 38.10 38.10 36.60 37.00 0.0M
2021-08-11 37.50 37.50 35.60 36.60 0.0M
2021-08-10 37.05 37.05 36.45 36.60 0.0M
2021-08-09 36.60 36.95 36.40 36.95 0.0M
2021-08-06 37.90 37.90 36.60 36.90 0.0M
2021-08-05 37.00 37.00 36.70 36.70 0.0M
2021-08-04 36.95 37.00 36.70 36.80 0.0M
2021-08-03 37.20 37.20 36.65 36.95 0.0M
2021-08-02 37.15 37.15 36.70 37.10 0.0M
2021-07-30 36.80 37.05 36.80 37.05 0.0M
2021-07-29 36.80 37.00 36.60 37.00 0.0M
2021-07-28 36.65 36.70 36.05 36.50 0.0M
2021-07-27 36.65 36.70 36.50 36.50 0.0M
2021-07-26 36.55 36.70 36.50 36.65 0.0M
2021-07-23 36.50 36.80 36.40 36.40 0.0M
2021-07-22 37.40 37.50 36.25 36.50 0.0M
2021-07-21 37.50 38.15 36.90 36.90 0.0M
2021-07-20 37.90 37.90 36.90 37.40 0.0M
2021-07-19 37.90 38.50 37.50 37.70 0.0M
2021-07-16 37.80 38.00 37.45 37.50 0.0M
2021-07-15 37.50 38.00 37.30 38.00 0.0M
2021-07-14 36.55 37.70 36.55 37.50 0.0M
2021-07-13 38.30 38.70 36.80 36.85 0.0M
2021-07-12 39.00 39.40 37.65 37.95 0.0M
2021-07-09 38.00 38.05 37.50 37.65 0.0M
2021-07-08 37.90 38.50 37.15 38.00 0.0M
2021-07-07 38.05 38.45 36.50 37.05 0.0M
2021-07-06 38.90 38.90 37.00 37.50 0.0M
2021-07-05 36.20 36.95 36.00 36.25 0.0M
2021-07-02 36.90 36.95 36.30 36.30 0.0M
2021-07-01 38.00 38.10 36.90 36.95 0.0M
2021-06-30 37.40 39.00 36.80 37.60 0.0M
2021-06-29 37.35 37.50 36.65 37.00 0.0M
2021-06-28 35.75 37.00 35.60 36.65 0.0M
2021-06-25 35.15 35.75 35.15 35.45 0.0M
2021-06-24 35.25 35.25 35.10 35.10 0.0M
2021-06-23 34.85 35.20 34.80 35.05 0.0M
2021-06-22 34.85 35.15 34.85 34.85 0.0M
2021-06-21 34.55 34.55 34.55 34.55 0.0M
2021-06-18 34.95 35.00 34.35 34.60 0.0M
2021-06-16 34.70 35.00 34.70 35.00 0.0M
2021-06-15 34.45 35.00 34.45 34.95 0.0M
2021-06-11 35.00 35.00 34.80 34.90 0.0M
2021-06-10 34.65 35.00 34.65 35.00 0.0M
2021-06-09 35.30 35.40 35.00 35.00 0.0M
2021-06-08 34.50 35.35 34.50 35.35 0.0M
2021-06-07 35.00 35.00 34.10 34.35 0.0M
2021-06-04 34.35 34.50 34.35 34.50 0.0M
2021-06-03 34.40 34.40 34.30 34.35 0.0M
2021-06-02 34.25 34.25 34.25 34.25 0.0M
2021-06-01 34.00 34.35 34.00 34.25 0.0M
2021-05-31 33.85 34.00 33.85 33.95 0.0M
2021-05-28 33.80 34.25 33.65 33.65 0.0M
2021-05-27 33.45 33.45 33.30 33.40 0.0M
2021-05-26 33.50 33.65 33.50 33.50 0.0M
2021-05-25 33.75 33.90 33.50 33.50 0.0M
2021-05-24 33.50 33.70 33.50 33.65 0.0M
2021-05-21 33.30 33.55 33.30 33.55 0.0M
2021-05-20 33.65 33.65 33.30 33.30 0.0M
2021-05-19 34.20 34.20 33.30 33.55 0.0M
2021-05-18 32.30 34.40 32.30 33.25 0.0M
2021-05-17 32.10 34.00 32.10 33.00 0.0M
2021-05-14 34.50 34.50 34.00 34.00 0.0M
2021-05-13 32.00 34.10 32.00 34.00 0.0M
2021-05-12 35.10 35.10 33.20 33.80 0.0M
2021-05-11 36.00 36.10 35.45 35.50 0.0M
2021-05-10 35.50 36.20 35.50 36.00 0.0M
2021-05-07 35.10 35.60 34.70 35.35 0.0M
2021-05-06 35.20 35.40 35.05 35.20 0.0M
2021-05-05 34.80 36.00 34.80 35.70 0.0M
2021-05-04 36.20 36.40 34.00 34.75 0.0M
2021-05-03 36.30 36.95 36.20 36.55 0.0M
2021-04-29 36.80 36.80 36.45 36.55 0.0M
2021-04-28 36.60 37.00 36.60 36.80 0.0M
2021-04-27 36.95 36.95 36.50 36.70 0.0M
2021-04-26 37.20 37.40 36.80 37.20 0.0M
2021-04-23 37.30 37.70 37.00 37.20 0.0M
2021-04-22 38.00 39.45 37.35 37.45 0.0M
2021-04-21 37.20 37.50 36.80 37.50 0.0M
2021-04-20 39.00 39.00 36.80 37.25 0.0M
2021-04-19 35.70 38.30 35.70 37.50 0.0M
2021-04-16 35.00 35.85 35.00 35.50 0.0M
2021-04-15 35.35 35.40 34.90 34.90 0.0M
2021-04-14 35.35 35.60 34.80 35.05 0.0M
2021-04-13 35.90 35.90 35.20 35.35 0.0M
2021-04-12 35.70 36.00 35.55 35.90 0.0M
2021-04-09 35.35 35.65 35.20 35.50 0.0M
2021-04-08 34.55 35.30 34.55 35.10 0.0M
2021-04-07 34.45 34.50 34.30 34.40 0.0M
2021-04-06 34.00 34.50 34.00 34.40 0.0M
2021-04-01 33.80 33.85 33.75 33.85 0.0M
2021-03-31 33.80 33.85 33.70 33.80 0.0M
2021-03-30 35.55 35.75 35.55 35.65 0.0M
2021-03-29 35.05 35.50 35.05 35.45 0.0M
2021-03-26 34.95 35.05 34.95 35.00 0.0M
2021-03-25 35.15 35.15 34.90 34.95 0.0M
2021-03-24 34.80 35.10 34.80 35.00 0.0M
2021-03-23 34.70 34.90 34.70 34.75 0.0M
2021-03-22 34.70 34.70 34.00 34.70 0.0M
2021-03-19 34.75 34.85 34.65 34.65 0.0M
2021-03-18 34.75 34.75 34.55 34.75 0.0M
2021-03-17 34.85 35.00 34.65 34.65 0.0M
2021-03-16 34.55 34.90 34.55 34.80 0.0M
2021-03-15 34.80 34.95 34.70 34.70 0.0M
2021-03-12 34.90 34.90 34.45 34.70 0.0M
2021-03-11 34.90 34.90 34.70 34.80 0.0M
2021-03-10 34.90 35.10 34.85 34.90 0.0M
2021-03-09 34.35 34.80 34.35 34.75 0.0M
2021-03-08 33.50 34.40 33.50 34.35 0.0M
2021-03-05 33.60 33.60 33.10 33.50 0.0M
2021-03-04 33.70 33.95 33.60 33.70 0.0M
2021-03-03 33.25 33.70 33.20 33.60 0.0M
2021-03-02 33.15 33.15 32.90 33.10 0.0M
2021-02-26 32.70 32.90 32.65 32.80 0.0M
2021-02-25 32.85 33.05 32.85 32.95 0.0M
2021-02-24 32.70 32.90 32.65 32.80 0.0M
2021-02-23 32.50 32.70 32.40 32.70 0.0M
2021-02-22 33.15 33.15 32.60 32.60 0.0M
2021-02-19 32.50 32.50 32.35 32.35 0.0M
2021-02-18 32.05 32.50 32.00 32.50 0.0M
2021-02-17 31.80 32.05 31.80 32.00 0.0M
2021-02-05 31.80 31.90 31.65 31.80 0.0M
2021-02-04 31.40 31.95 31.40 31.50 0.0M
2021-02-03 31.75 31.75 31.50 31.50 0.0M
2021-02-02 31.30 31.75 31.30 31.75 0.0M
2021-02-01 31.85 32.20 31.20 31.35 0.0M
2021-01-29 31.60 31.60 31.50 31.50 0.0M
2021-01-28 31.55 31.85 31.10 31.80 0.0M
2021-01-27 31.50 31.50 31.45 31.50 0.0M
2021-01-26 31.55 31.55 31.50 31.50 0.0M
2021-01-25 31.80 31.80 31.60 31.60 0.0M
2021-01-22 31.10 31.90 31.10 31.85 0.0M
2021-01-21 31.35 31.35 31.35 31.35 0.0M
2021-01-20 31.50 31.50 31.25 31.30 0.0M
2021-01-19 31.90 31.90 31.55 31.60 0.0M
2021-01-18 32.00 32.00 31.45 31.95 0.0M
2021-01-15 32.10 32.25 31.65 31.65 0.0M
2021-01-14 31.90 32.00 31.90 31.90 0.0M
2021-01-13 31.75 31.85 31.70 31.85 0.0M
2021-01-12 32.15 32.15 31.70 31.75 0.0M
2021-01-11 32.15 32.15 31.80 32.00 0.0M
2021-01-08 31.95 31.95 31.75 31.90 0.0M
2021-01-07 31.80 32.00 31.75 31.95 0.0M
2021-01-06 31.80 31.95 31.70 31.70 0.0M
2021-01-05 31.50 31.75 31.50 31.70 0.0M
2021-01-04 31.45 31.65 31.45 31.50 0.0M