世铠

2063
🏛️ 中国台湾 →
26.00
最后更新: 2025-10-01
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 34.80 34.95 34.20 34.20 0.4M
2024-12-30 34.60 35.00 34.50 34.80 0.0M
2024-12-27 34.60 34.95 34.55 34.60 0.0M
2024-12-26 34.90 35.05 34.50 35.05 0.0M
2024-12-25 35.55 35.55 34.90 35.00 0.0M
2024-12-24 36.00 36.45 35.00 35.00 0.0M
2024-12-23 36.15 36.40 35.80 35.95 0.0M
2024-12-20 35.70 36.85 34.55 35.65 0.0M
2024-12-19 33.20 33.90 33.10 33.70 0.0M
2024-12-18 33.40 33.40 32.90 33.15 0.0M
2024-12-17 32.65 32.95 32.45 32.45 0.0M
2024-12-16 33.00 33.45 32.60 32.60 0.0M
2024-12-13 32.80 33.15 32.50 32.70 0.0M
2024-12-12 32.30 32.90 32.30 32.55 0.0M
2024-12-11 33.45 33.45 32.25 32.30 0.0M
2024-12-10 32.70 32.75 32.60 32.75 0.0M
2024-12-09 33.00 33.00 32.65 32.70 0.0M
2024-12-06 32.60 33.05 32.60 33.05 0.0M
2024-12-05 32.70 33.90 32.60 32.60 0.0M
2024-12-04 33.20 33.50 32.60 33.25 0.0M
2024-12-03 33.75 33.75 33.05 33.20 0.0M
2024-12-02 33.30 33.75 33.30 33.75 0.0M
2024-11-29 33.35 33.35 33.10 33.30 0.0M
2024-11-28 34.35 34.35 33.30 33.40 0.0M
2024-11-27 34.75 34.75 34.10 34.40 0.0M
2024-11-26 35.50 35.55 34.75 35.10 0.0M
2024-11-25 33.90 35.75 33.90 35.75 0.0M
2024-11-22 33.25 34.05 33.25 34.00 0.0M
2024-11-21 33.30 33.30 33.05 33.15 0.0M
2024-11-20 33.00 33.20 32.90 33.15 0.0M
2024-11-19 32.70 33.40 32.70 32.80 0.0M
2024-11-18 32.40 32.80 32.40 32.65 0.0M
2024-11-15 34.20 34.20 31.65 32.40 0.0M
2024-11-14 36.50 36.50 33.80 33.90 0.0M
2024-11-13 37.25 37.25 36.20 36.50 0.0M
2024-11-12 37.45 37.50 37.20 37.40 0.0M
2024-11-11 38.20 38.20 37.60 37.70 0.0M
2024-11-08 38.35 38.50 38.20 38.20 0.0M
2024-11-07 38.60 38.60 38.30 38.35 0.0M
2024-11-06 38.90 38.90 38.40 38.40 0.0M
2024-11-05 39.05 39.05 38.75 38.90 0.0M
2024-11-04 38.70 39.80 38.70 39.05 0.0M
2024-11-01 38.65 38.90 38.55 38.55 0.0M
2024-10-30 38.90 38.90 38.50 38.50 0.0M
2024-10-29 38.80 38.80 38.50 38.50 0.0M
2024-10-28 38.80 38.80 38.50 38.75 0.0M
2024-10-25 38.90 39.10 38.65 38.85 0.0M
2024-10-24 39.05 39.10 38.90 39.00 0.0M
2024-10-23 39.00 39.55 39.00 39.15 0.0M
2024-10-22 39.40 39.40 39.05 39.15 0.0M
2024-10-21 39.05 39.45 39.05 39.40 0.0M
2024-10-18 39.45 39.45 39.00 39.05 0.0M
2024-10-17 39.70 39.85 39.40 39.40 0.0M
2024-10-16 39.70 40.00 39.50 39.70 0.0M
2024-10-15 39.10 40.00 39.10 39.50 0.0M
2024-10-14 39.20 39.20 38.20 39.10 0.0M
2024-10-11 39.55 39.55 39.20 39.20 0.0M
2024-10-09 39.85 39.85 39.50 39.55 0.0M
2024-10-08 40.90 40.90 39.75 39.85 0.0M
2024-10-07 40.40 40.40 40.00 40.05 0.0M
2024-10-04 40.25 40.30 40.25 40.30 0.0M
2024-10-01 40.75 40.95 40.00 40.75 0.0M
2024-09-30 40.95 40.95 40.20 40.75 0.0M
2024-09-27 40.90 40.95 40.50 40.95 0.0M
2024-09-26 41.20 41.20 40.60 40.90 0.0M
2024-09-25 41.25 41.25 41.15 41.20 0.0M
2024-09-24 41.05 41.25 41.05 41.25 0.0M
2024-09-23 40.50 41.20 40.50 41.05 0.0M
2024-09-20 42.50 42.50 40.20 40.50 0.0M
2024-09-19 39.85 41.50 39.85 40.05 0.0M
2024-09-18 40.00 40.00 39.90 39.90 0.0M
2024-09-16 40.25 40.25 39.60 39.95 0.0M
2024-09-13 40.25 40.25 40.25 40.25 0.0M
2024-09-12 39.10 40.20 39.10 39.85 0.0M
2024-09-11 39.15 39.20 38.80 39.10 0.0M
2024-09-10 39.50 39.50 38.70 39.15 0.0M
2024-09-09 40.95 40.95 39.00 39.45 0.0M
2024-09-06 41.50 41.60 41.35 41.50 0.0M
2024-09-05 42.00 42.00 41.50 41.50 0.0M
2024-09-04 43.00 43.00 41.90 41.95 0.0M
2024-09-03 44.40 44.40 43.00 43.20 0.0M
2024-09-02 45.15 45.15 44.65 44.65 0.0M
2024-08-30 45.10 45.20 45.00 45.15 0.0M
2024-08-29 45.05 45.10 45.00 45.10 0.0M
2024-08-28 44.90 45.10 44.60 45.05 0.0M
2024-08-27 45.30 45.30 44.75 44.90 0.0M
2024-08-26 45.30 45.30 44.70 44.85 0.0M
2024-08-23 45.90 46.00 45.00 45.30 0.0M
2024-08-22 46.25 46.25 45.60 46.15 0.0M
2024-08-21 47.00 47.00 46.50 46.50 0.0M
2024-08-20 46.40 47.25 46.00 47.25 0.0M
2024-08-19 46.60 46.60 46.00 46.10 0.0M
2024-08-16 46.45 46.60 46.35 46.60 0.0M
2024-08-15 46.70 46.70 46.30 46.35 0.0M
2024-08-14 47.10 47.10 46.70 46.70 0.0M
2024-08-13 46.30 47.25 46.30 47.25 0.0M
2024-08-12 46.25 46.75 46.20 46.30 0.0M
2024-08-09 47.00 47.00 46.70 46.70 0.0M
2024-08-08 46.95 47.00 46.85 47.00 0.0M
2024-08-07 46.20 47.15 46.20 47.15 0.0M
2024-08-06 43.75 46.30 43.75 46.30 0.0M
2024-08-05 48.20 48.20 46.10 46.55 0.0M
2024-08-02 48.80 48.80 48.50 48.50 0.0M
2024-08-01 48.45 48.80 48.45 48.80 0.0M
2024-07-31 48.00 48.05 48.00 48.00 0.0M
2024-07-30 48.00 48.00 47.45 47.60 0.0M
2024-07-29 47.80 47.95 47.80 47.90 0.0M
2024-07-26 47.30 48.05 47.30 47.60 0.0M
2024-07-23 47.20 47.70 47.20 47.70 0.0M
2024-07-22 47.75 47.75 47.00 47.20 0.0M
2024-07-19 48.35 48.35 47.90 48.00 0.0M
2024-07-18 48.75 48.75 48.35 48.35 0.0M
2024-07-17 48.90 48.90 48.70 48.75 0.0M
2024-07-16 48.75 48.90 48.75 48.80 0.0M
2024-07-15 48.85 49.00 48.75 48.75 0.0M
2024-07-12 48.80 48.90 48.70 48.85 0.0M
2024-07-11 49.00 49.00 48.70 48.90 0.0M
2024-07-10 49.20 49.30 49.00 49.00 0.0M
2024-07-09 49.70 49.70 48.95 49.15 0.0M
2024-07-08 49.95 49.95 49.65 49.65 0.0M
2024-07-05 49.95 50.00 49.70 49.80 0.0M
2024-07-04 49.85 49.85 49.70 49.70 0.0M
2024-07-03 49.50 50.00 49.20 49.45 0.0M
2024-07-02 49.70 49.70 49.40 49.50 0.0M
2024-07-01 49.70 49.90 49.65 49.70 0.0M
2024-06-28 50.30 50.30 49.80 49.90 0.0M
2024-06-27 50.80 50.80 50.00 50.20 0.0M
2024-06-26 51.90 52.40 51.40 51.50 0.0M
2024-06-25 52.50 52.50 51.70 51.80 0.0M
2024-06-24 52.90 52.90 52.50 52.50 0.0M
2024-06-21 52.50 52.80 52.50 52.80 0.0M
2024-06-20 52.80 52.80 52.60 52.70 0.0M
2024-06-19 52.90 52.90 52.50 52.70 0.0M
2024-06-18 52.40 52.80 52.40 52.70 0.0M
2024-06-17 52.50 52.50 52.40 52.40 0.0M
2024-06-14 52.60 52.80 52.40 52.40 0.0M
2024-06-13 52.70 52.90 52.60 52.60 0.0M
2024-06-12 53.10 53.10 52.70 52.80 0.0M
2024-06-11 53.50 53.60 53.10 53.10 0.0M
2024-06-07 53.00 53.50 53.00 53.50 0.0M
2024-06-06 53.90 53.90 53.10 53.20 0.0M
2024-06-05 54.50 54.70 54.10 54.50 0.0M
2024-06-04 55.00 55.00 54.00 54.50 0.0M
2024-06-03 54.50 55.00 54.20 55.00 0.0M
2024-05-31 53.90 54.50 53.90 54.50 0.0M
2024-05-30 54.00 54.10 53.80 53.90 0.0M
2024-05-29 54.00 54.10 53.90 54.00 0.0M
2024-05-28 53.90 54.20 53.90 54.00 0.0M
2024-05-27 54.00 54.10 53.70 54.00 0.0M
2024-05-24 53.90 54.00 53.80 53.80 0.0M
2024-05-23 53.90 54.10 53.80 53.90 0.0M
2024-05-22 53.80 54.00 53.70 54.00 0.0M
2024-05-21 53.70 54.40 53.70 54.00 0.0M
2024-05-20 53.70 54.30 53.70 54.10 0.0M
2024-05-17 53.90 54.20 53.30 54.00 0.0M
2024-05-16 53.80 54.50 53.60 54.20 0.0M
2024-05-15 53.60 53.90 53.40 53.70 0.0M
2024-05-14 55.00 55.10 52.20 53.90 0.0M
2024-05-13 55.00 55.50 55.00 55.00 0.0M
2024-05-10 55.40 55.40 54.50 54.90 0.0M
2024-05-09 55.90 55.90 55.40 55.40 0.0M
2024-05-08 57.10 57.20 55.10 55.50 0.0M
2024-05-07 57.50 57.90 57.00 57.10 0.0M
2024-05-06 58.00 58.40 57.70 57.70 0.0M
2024-05-03 57.80 58.50 57.60 58.00 0.0M
2024-05-02 57.80 58.40 57.60 58.30 0.0M
2024-04-30 57.50 58.50 57.50 57.80 0.0M
2024-04-29 57.00 57.70 56.90 57.30 0.0M
2024-04-26 56.60 56.90 56.60 56.60 0.0M
2024-04-25 56.60 56.60 56.50 56.60 0.0M
2024-04-24 56.50 56.70 56.40 56.60 0.0M
2024-04-23 56.00 57.80 56.00 56.10 0.0M
2024-04-22 56.20 56.40 55.60 55.70 0.0M
2024-04-19 56.00 56.40 55.90 56.10 0.0M
2024-04-18 55.80 56.60 55.80 56.30 0.0M
2024-04-17 55.30 55.90 55.00 55.80 0.0M
2024-04-16 55.00 55.60 54.60 55.30 0.0M
2024-04-15 55.00 55.30 55.00 55.30 0.0M
2024-04-12 55.20 55.30 55.00 55.10 0.0M
2024-04-11 55.00 55.20 54.90 55.20 0.0M
2024-04-10 54.90 55.30 54.80 55.10 0.0M
2024-04-09 54.20 55.10 54.20 54.60 0.0M
2024-04-08 54.20 54.50 53.50 54.00 0.0M
2024-04-03 54.00 54.30 53.60 53.70 0.0M
2024-04-02 53.60 54.40 53.30 54.00 0.0M
2024-04-01 54.20 54.50 54.10 54.10 0.0M
2024-03-29 53.90 53.90 53.50 53.90 0.0M
2024-03-28 54.20 54.20 53.70 53.90 0.0M
2024-03-27 54.70 54.70 52.50 54.20 0.0M
2024-03-26 54.70 54.70 54.30 54.30 0.0M
2024-03-25 54.20 54.60 54.00 54.40 0.0M
2024-03-22 54.10 54.20 53.80 54.00 0.0M
2024-03-21 54.00 54.20 53.60 54.00 0.0M
2024-03-20 54.00 54.30 54.00 54.00 0.0M
2024-03-19 53.60 54.70 53.60 54.00 0.0M
2024-03-18 53.70 54.00 53.50 53.70 0.0M
2024-03-15 54.00 54.40 53.70 53.70 0.0M
2024-03-14 53.90 55.00 53.90 54.00 0.0M
2024-03-13 54.30 54.60 53.60 53.90 0.0M
2024-03-12 52.90 53.20 52.60 53.10 0.0M
2024-03-11 52.40 53.50 52.40 52.90 0.0M
2024-03-08 53.30 53.40 52.60 52.60 0.0M
2024-03-07 53.50 54.80 53.30 53.30 0.0M
2024-03-06 53.50 54.90 53.00 54.00 0.0M
2024-03-05 54.70 54.70 54.30 54.30 0.0M
2024-03-04 54.40 54.50 54.10 54.50 0.0M
2024-03-01 54.30 55.00 54.20 54.30 0.0M
2024-02-29 54.50 55.00 54.30 54.40 0.0M
2024-02-27 54.20 55.10 54.00 54.30 0.0M
2024-02-26 53.70 53.90 53.40 53.80 0.0M
2024-02-23 53.50 53.80 53.30 53.70 0.0M
2024-02-22 53.70 53.80 53.30 53.70 0.0M
2024-02-21 52.70 54.00 52.70 53.70 0.0M
2024-02-20 52.70 52.70 52.30 52.50 0.0M
2024-02-19 52.70 52.90 52.20 52.90 0.0M
2024-02-16 52.30 52.50 52.10 52.20 0.0M
2024-02-15 52.70 52.70 52.10 52.30 0.0M
2024-02-05 52.10 52.80 51.60 52.20 0.0M
2024-02-02 52.40 52.50 52.10 52.20 0.0M
2024-02-01 52.30 52.50 52.00 52.30 0.0M
2024-01-31 52.60 52.70 52.10 52.30 0.0M
2024-01-30 53.10 53.10 52.70 52.80 0.0M
2024-01-29 53.10 53.10 53.10 53.10 0.0M
2024-01-26 52.60 54.00 52.60 53.10 0.0M
2024-01-25 52.30 52.50 52.00 52.50 0.0M
2024-01-24 52.50 53.00 52.10 52.50 0.0M
2024-01-23 52.30 52.40 52.20 52.40 0.0M
2024-01-22 53.40 53.40 52.00 52.30 0.0M
2024-01-19 53.20 53.20 52.30 52.80 0.0M
2024-01-18 53.50 53.70 53.20 53.20 0.0M
2024-01-17 52.90 53.00 52.70 52.90 0.0M
2024-01-16 52.70 53.70 52.70 52.90 0.0M
2024-01-15 52.60 53.40 52.50 52.90 0.0M
2024-01-12 52.80 52.80 52.40 52.60 0.0M
2024-01-11 52.50 52.90 52.50 52.80 0.0M
2024-01-10 52.20 52.50 52.20 52.50 0.0M
2024-01-09 53.10 53.20 52.30 52.50 0.0M
2024-01-08 54.20 54.20 53.10 53.10 0.0M
2024-01-05 54.50 54.60 54.10 54.10 0.0M
2024-01-04 54.40 54.80 54.40 54.60 0.0M
2024-01-03 54.40 54.60 54.40 54.40 0.0M
2024-01-02 54.90 54.90 54.40 54.40 0.0M