沉氏艺印

8921
🏛️ 中国台湾 →
17.30
最后更新: 2025-09-23
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
2024-12-30 27.70 28.20 27.70 28.10 0.0M
2024-12-27 27.00 27.50 26.70 27.50 0.0M
2024-12-26 27.90 27.90 27.80 27.80 0.0M
2024-12-25 28.00 28.00 28.00 28.00 0.0M
2024-12-24 25.85 27.85 25.85 27.85 0.0M
2024-12-23 25.65 26.95 25.65 26.95 0.0M
2024-12-20 26.85 26.85 26.85 26.85 0.0M
2024-12-19 26.65 26.65 26.65 26.65 0.0M
2024-12-18 26.85 27.80 26.85 27.80 0.0M
2024-12-17 26.95 26.95 26.95 26.95 0.0M
2024-12-16 27.40 27.40 25.60 27.00 0.0M
2024-12-13 28.00 28.00 25.35 27.50 0.0M
2024-12-12 25.05 25.95 25.05 25.95 0.0M
2024-12-11 26.00 26.00 26.00 26.00 0.0M
2024-12-10 27.50 27.50 25.00 26.75 0.0M
2024-12-09 28.30 28.30 27.50 27.50 0.0M
2024-12-06 27.70 27.70 27.50 27.50 0.0M
2024-12-05 28.00 28.00 28.00 28.00 0.0M
2024-12-04 28.30 28.30 27.70 27.70 0.0M
2024-12-03 27.90 27.90 27.65 27.65 0.0M
2024-12-02 23.55 27.05 23.55 27.05 0.0M
2024-11-29 23.45 24.85 23.45 24.85 0.0M
2024-11-27 23.40 25.00 23.30 25.00 0.0M
2024-11-26 24.70 24.90 24.70 24.90 0.0M
2024-11-25 23.20 24.70 23.20 24.70 0.0M
2024-11-22 22.65 24.30 22.65 24.30 0.0M
2024-11-21 24.25 24.25 24.25 24.25 0.0M
2024-11-20 24.70 24.70 24.00 24.25 0.0M
2024-11-18 24.35 24.85 24.35 24.85 0.0M
2024-11-15 24.30 24.30 24.30 24.30 0.0M
2024-11-13 23.10 23.80 23.10 23.80 0.0M
2024-11-12 24.30 24.30 23.15 23.15 0.0M
2024-11-11 24.35 24.35 24.30 24.30 0.0M
2024-11-08 23.90 24.10 23.90 24.10 0.0M
2024-11-07 23.95 23.95 23.95 23.95 0.0M
2024-11-06 23.45 23.95 23.45 23.95 0.0M
2024-11-05 23.80 23.80 23.70 23.70 0.0M
2024-11-04 23.85 23.85 23.85 23.85 0.0M
2024-11-01 23.45 23.45 23.10 23.35 0.0M
2024-10-30 22.00 23.30 21.70 23.30 0.0M
2024-10-28 21.55 22.60 21.55 22.50 0.0M
2024-10-25 22.60 22.60 22.60 22.60 0.0M
2024-10-24 21.85 22.50 21.10 22.40 0.0M
2024-10-23 21.80 21.90 21.00 21.85 0.0M
2024-10-22 21.50 21.80 21.50 21.50 0.0M
2024-10-21 21.15 21.50 20.30 21.35 0.0M
2024-10-18 20.10 21.15 19.80 21.15 0.0M
2024-10-17 19.75 20.15 19.35 20.15 0.0M
2024-10-16 19.10 19.90 19.00 19.80 0.0M
2024-10-15 20.45 20.60 18.60 19.75 0.0M
2024-10-14 21.15 22.05 20.00 20.00 0.0M
2024-10-11 22.80 23.00 21.15 21.15 0.0M
2024-10-09 25.15 25.15 23.50 23.50 0.0M
2024-10-08 26.00 28.40 25.40 26.10 0.0M
2024-10-07 26.50 27.45 25.10 26.00 0.0M
2024-10-04 27.75 27.75 27.70 27.70 0.0M
2024-10-01 27.95 28.40 27.00 28.10 0.0M
2024-09-30 27.00 28.00 26.25 27.95 0.1M
2024-09-27 27.50 27.50 24.30 27.00 0.0M
2024-09-26 23.05 25.60 22.80 25.60 0.0M
2024-09-25 26.70 26.70 24.55 24.55 0.0M
2024-09-24 24.00 25.40 24.00 25.40 0.1M
2024-09-23 21.95 23.10 21.95 23.10 0.0M
2024-09-20 20.75 21.90 20.75 21.90 0.0M
2024-09-19 21.35 21.35 20.00 20.10 0.0M
2024-09-18 21.00 21.00 21.00 21.00 0.0M
2024-09-16 21.00 21.00 21.00 21.00 0.0M
2024-09-13 19.75 20.80 19.75 20.80 0.0M
2024-09-12 19.75 19.95 19.20 19.85 0.0M
2024-09-11 20.20 20.20 19.75 19.75 0.0M
2024-09-10 20.00 20.20 19.50 20.20 0.0M
2024-09-09 20.80 20.80 20.10 20.35 0.0M
2024-09-06 21.45 21.45 20.20 20.85 0.0M
2024-09-05 21.80 21.80 20.70 21.45 0.0M
2024-09-04 21.25 22.00 20.10 21.85 0.0M
2024-09-03 21.95 22.05 21.80 22.05 0.0M
2024-09-02 21.00 21.50 20.05 20.05 0.0M
2024-08-30 20.00 20.95 20.00 20.95 0.0M
2024-08-29 20.00 20.00 20.00 20.00 0.0M
2024-08-28 20.00 20.05 19.20 19.95 0.0M
2024-08-27 19.60 20.00 19.60 20.00 0.0M
2024-08-26 19.95 20.20 19.95 20.20 0.0M
2024-08-23 19.55 20.00 19.55 19.70 0.0M
2024-08-22 19.80 20.00 19.80 20.00 0.0M
2024-08-21 18.15 20.00 18.15 19.90 0.0M
2024-08-20 19.95 19.95 19.95 19.95 0.0M
2024-08-19 19.90 19.90 19.60 19.60 0.0M
2024-08-16 19.90 19.90 19.90 19.90 0.0M
2024-08-15 19.50 19.50 19.50 19.50 0.0M
2024-08-14 19.85 19.85 19.85 19.85 0.0M
2024-08-12 19.90 19.90 19.75 19.90 0.0M
2024-08-09 19.90 19.90 19.90 19.90 0.0M
2024-08-08 19.00 19.70 19.00 19.70 0.0M
2024-08-07 19.80 19.80 19.80 19.80 0.0M
2024-08-06 19.80 19.80 19.80 19.80 0.0M
2024-08-05 18.70 19.30 18.70 19.30 0.0M
2024-08-02 19.95 19.95 19.95 19.95 0.0M
2024-08-01 19.50 19.95 19.50 19.95 0.0M
2024-07-31 19.95 20.05 19.95 19.95 0.0M
2024-07-29 19.55 19.95 19.55 19.95 0.0M
2024-07-26 19.90 19.90 19.90 19.90 0.0M
2024-07-23 19.80 19.80 19.80 19.80 0.0M
2024-07-19 20.90 20.90 19.70 20.30 0.0M
2024-07-18 19.95 20.00 19.80 20.00 0.0M
2024-07-17 20.05 20.10 19.90 19.90 0.0M
2024-07-16 20.10 20.40 19.20 20.10 0.0M
2024-07-15 20.95 20.95 19.80 20.10 0.0M
2024-07-12 22.95 22.95 20.70 21.95 0.0M
2024-07-11 19.90 20.90 19.90 20.90 0.0M
2024-07-10 19.65 19.95 19.65 19.95 0.0M
2024-07-09 20.00 20.00 19.50 19.95 0.0M
2024-07-08 19.90 20.00 19.90 20.00 0.0M
2024-07-05 19.15 20.00 19.15 20.00 0.0M
2024-07-04 19.35 19.70 19.35 19.70 0.0M
2024-07-03 19.35 19.70 19.35 19.60 0.0M
2024-07-02 19.40 19.90 19.40 19.55 0.0M
2024-07-01 18.60 19.10 18.60 19.05 0.0M
2024-06-28 19.05 19.55 18.70 19.15 0.0M
2024-06-27 18.80 19.50 18.80 19.05 0.0M
2024-06-26 19.45 19.45 18.20 18.75 0.0M
2024-06-25 19.25 20.55 19.25 19.25 0.0M
2024-06-24 19.95 19.95 19.40 19.40 0.0M
2024-06-21 20.55 20.55 19.55 19.95 0.0M
2024-06-20 20.55 20.55 20.55 20.55 0.0M
2024-06-19 20.60 21.05 20.60 20.60 0.0M
2024-06-18 20.75 21.05 20.60 20.60 0.0M
2024-06-17 20.50 20.80 20.50 20.55 0.0M
2024-06-14 21.00 21.00 20.55 20.55 0.0M
2024-06-13 19.95 20.10 19.95 20.10 0.0M
2024-06-12 20.45 20.45 19.85 20.10 0.0M
2024-06-07 20.40 21.05 20.30 21.05 0.0M
2024-06-06 20.15 20.15 20.15 20.15 0.0M
2024-06-05 20.45 20.45 20.45 20.45 0.0M
2024-06-04 20.45 20.45 20.45 20.45 0.0M
2024-06-03 20.35 21.00 20.35 20.65 0.0M
2024-05-31 20.25 20.75 19.80 20.40 0.0M
2024-05-30 20.80 21.15 20.80 21.00 0.0M
2024-05-29 19.45 20.10 19.15 19.25 0.0M
2024-05-28 18.70 19.10 18.70 18.80 0.0M
2024-05-27 18.80 19.15 18.30 18.70 0.0M
2024-05-24 18.50 19.00 17.25 18.55 0.0M
2024-05-23 18.50 18.75 18.50 18.75 0.0M
2024-05-22 18.95 19.25 18.40 19.25 0.0M
2024-05-21 18.40 18.40 18.20 18.40 0.0M
2024-05-20 17.75 18.95 17.75 18.40 0.0M
2024-05-17 17.80 18.35 17.80 18.20 0.0M
2024-05-16 17.80 18.15 17.40 17.80 0.0M
2024-05-15 18.30 18.45 17.40 17.80 0.0M
2024-05-14 17.65 18.50 17.65 17.90 0.0M
2024-05-13 16.90 17.40 16.85 17.20 0.0M
2024-05-10 16.40 16.40 16.40 16.40 0.0M
2024-05-09 16.30 16.60 16.30 16.35 0.0M
2024-05-08 16.20 16.30 16.00 16.00 0.0M
2024-05-07 16.20 16.30 16.15 16.15 0.0M
2024-05-06 16.10 16.30 15.95 15.95 0.0M
2024-05-03 16.20 16.20 15.95 15.95 0.0M
2024-05-02 16.15 16.20 15.95 15.95 0.0M
2024-04-30 15.80 16.05 15.80 16.05 0.0M
2024-04-29 15.60 15.60 15.50 15.50 0.0M
2024-04-26 15.45 15.45 15.45 15.45 0.0M
2024-04-25 15.40 15.40 15.40 15.40 0.0M
2024-04-24 15.35 15.60 15.30 15.30 0.0M
2024-04-23 15.40 15.40 15.30 15.30 0.0M
2024-04-22 15.05 15.35 15.05 15.30 0.0M
2024-04-19 15.30 15.30 15.20 15.20 0.0M
2024-04-18 15.30 15.30 15.30 15.30 0.0M
2024-04-17 15.30 15.40 15.30 15.30 0.0M
2024-04-16 15.30 15.30 15.30 15.30 0.0M
2024-04-12 15.45 15.90 15.40 15.40 0.0M
2024-04-11 15.45 15.90 15.40 15.40 0.0M
2024-04-08 15.35 15.35 15.35 15.35 0.0M
2024-04-03 15.25 15.40 15.25 15.35 0.0M
2024-04-02 15.40 15.40 15.25 15.35 0.0M
2024-04-01 15.05 15.40 14.95 15.30 0.0M
2024-03-29 14.80 15.05 14.65 14.80 0.0M
2024-03-28 14.75 14.75 14.50 14.75 0.0M
2024-03-27 14.45 14.65 14.45 14.45 0.0M
2024-03-26 14.65 14.65 14.40 14.40 0.0M
2024-03-25 14.25 14.55 14.25 14.40 0.0M
2024-03-22 14.20 14.45 14.20 14.20 0.0M
2024-03-21 14.00 15.00 14.00 14.60 0.0M
2024-03-20 14.00 14.00 14.00 14.00 0.0M
2024-03-19 14.00 14.00 14.00 14.00 0.0M
2024-03-18 14.00 14.00 14.00 14.00 0.0M
2024-03-13 14.00 14.00 13.95 14.00 0.0M
2024-03-12 14.25 14.25 14.05 14.05 0.0M
2024-03-11 14.00 14.00 14.00 14.00 0.0M
2024-03-04 14.00 14.00 14.00 14.00 0.0M
2024-03-01 14.05 14.05 14.00 14.00 0.0M
2024-02-27 14.15 14.25 14.15 14.25 0.0M
2024-02-23 14.05 14.15 14.00 14.15 0.0M
2024-02-19 14.05 14.20 14.05 14.20 0.0M
2024-02-16 14.20 14.20 14.20 14.20 0.0M
2024-02-15 14.20 14.20 14.20 14.20 0.0M
2024-02-02 14.25 14.25 14.20 14.20 0.0M
2024-01-29 14.55 14.55 14.55 14.55 0.0M
2024-01-26 14.55 14.55 14.55 14.55 0.0M
2024-01-25 14.40 14.55 14.30 14.30 0.0M
2024-01-23 14.55 14.55 14.40 14.40 0.0M
2024-01-22 14.30 14.50 14.30 14.50 0.0M
2024-01-19 14.00 14.60 14.00 14.55 0.0M
2024-01-18 14.10 14.10 14.05 14.05 0.0M
2024-01-17 14.05 14.05 14.05 14.05 0.0M
2024-01-15 14.05 14.05 14.05 14.05 0.0M
2024-01-09 14.45 14.45 14.45 14.45 0.0M
2024-01-08 14.25 14.25 14.25 14.25 0.0M