盛馀

2029
🏛️ 中国台湾 →
22.10
最后更新: 2025-10-03
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
2025-10-03 22.20 22.20 22.05 22.10 0.2M
2025-10-02 22.30 22.35 22.20 22.20 0.2M
2025-10-01 22.30 22.35 22.25 22.30 0.1M
2025-09-30 22.50 22.50 22.20 22.40 0.1M
2025-09-26 22.45 22.45 22.15 22.25 0.2M
2025-09-25 22.30 22.55 22.30 22.50 0.2M
2025-09-24 22.20 22.40 22.20 22.30 0.1M
2025-09-23 22.35 22.35 22.15 22.30 0.1M
2025-09-22 22.30 22.35 22.10 22.15 0.4M
2025-09-19 22.30 22.30 22.20 22.25 0.1M
2025-09-18 22.30 22.40 22.25 22.30 0.1M
2025-09-17 22.30 22.40 22.15 22.20 0.3M
2025-09-16 22.05 22.35 22.05 22.25 0.2M
2025-09-15 22.35 22.40 22.10 22.20 0.4M
2025-09-12 22.50 22.55 21.80 22.35 0.3M
2025-09-11 22.70 22.70 22.45 22.45 0.4M
2025-09-10 22.65 22.70 22.60 22.70 0.2M
2025-09-09 22.75 22.75 22.60 22.70 0.3M
2025-09-08 22.80 22.80 22.65 22.70 0.2M
2025-09-05 22.80 22.90 22.65 22.85 0.1M
2025-09-04 22.70 22.85 22.65 22.75 0.1M
2025-09-03 22.45 22.55 22.45 22.55 0.1M
2025-09-02 22.65 22.65 22.35 22.50 0.3M
2025-09-01 22.70 22.85 22.60 22.60 0.2M
2025-08-29 22.95 22.95 22.80 22.85 0.2M
2025-08-28 22.85 22.85 22.60 22.75 0.7M
2025-08-27 22.90 23.25 22.85 23.00 0.2M
2025-08-26 22.85 22.95 22.85 22.85 0.1M
2025-08-25 22.90 23.15 22.90 22.95 0.2M
2025-08-22 23.00 23.00 22.80 22.85 0.2M
2025-08-21 23.00 23.10 22.95 23.10 0.1M
2025-08-20 23.30 23.30 22.80 22.90 0.3M
2025-08-19 23.20 23.20 23.00 23.05 0.2M
2025-08-18 23.10 23.40 23.05 23.20 0.6M
2025-08-15 23.35 23.35 23.00 23.25 0.5M
2025-08-14 23.25 23.40 23.15 23.35 0.1M
2025-08-13 23.05 23.30 23.05 23.15 0.2M
2025-08-12 23.20 23.20 23.00 23.05 0.4M
2025-08-11 23.60 23.60 22.90 23.30 1.1M
2025-08-08 24.00 24.45 24.00 24.40 0.4M
2025-08-07 24.00 24.05 23.95 24.05 0.1M
2025-08-06 24.05 24.25 24.00 24.10 0.2M
2025-08-05 24.10 24.20 24.00 24.05 0.1M
2025-08-04 23.60 24.10 23.60 24.10 0.2M
2025-08-01 23.55 24.00 23.55 24.00 0.1M
2025-07-31 23.95 23.95 23.65 23.85 0.3M
2025-07-30 23.90 24.20 23.85 24.00 0.2M
2025-07-29 24.05 24.05 23.75 23.95 0.2M
2025-07-28 23.90 24.00 23.70 24.00 0.3M
2025-07-25 23.85 24.05 23.85 23.85 0.1M
2025-07-24 23.90 23.90 23.70 23.80 0.1M
2025-07-23 23.60 23.95 23.60 23.90 0.3M
2025-07-22 23.50 23.60 23.35 23.45 0.2M
2025-07-21 23.20 23.60 23.20 23.55 0.2M
2025-07-18 23.25 23.25 23.05 23.20 0.2M
2025-07-17 22.95 23.25 22.95 23.15 0.2M
2025-07-16 22.90 23.00 22.85 22.85 0.2M
2025-07-15 22.90 23.10 22.80 23.00 0.7M
2025-07-14 24.10 24.30 24.05 24.15 0.8M
2025-07-11 23.75 24.10 23.75 23.95 0.5M
2025-07-10 23.80 23.95 23.70 23.75 0.3M
2025-07-09 24.10 24.15 23.80 24.00 0.3M
2025-07-08 24.00 24.00 23.65 23.85 0.1M
2025-07-07 24.30 24.30 23.95 24.00 0.2M
2025-07-04 24.00 24.05 23.85 24.05 0.2M
2025-07-03 23.80 24.30 23.80 24.25 0.4M
2025-07-02 23.85 23.90 23.55 23.80 0.1M
2025-07-01 23.35 23.85 23.35 23.85 0.3M
2025-06-30 23.60 23.60 23.30 23.45 0.1M
2025-06-27 23.25 23.70 23.20 23.60 0.3M
2025-06-26 23.30 23.60 23.30 23.40 0.2M
2025-06-25 23.45 23.50 23.20 23.30 0.1M
2025-06-24 22.90 23.45 22.85 23.30 0.1M
2025-06-23 22.85 22.85 22.50 22.70 0.2M
2025-06-20 23.05 23.05 22.80 22.85 0.3M
2025-06-19 23.15 23.25 23.05 23.05 0.2M
2025-06-18 23.20 23.40 23.20 23.25 0.1M
2025-06-17 23.30 23.40 23.05 23.20 0.2M
2025-06-16 22.95 23.25 22.90 23.25 0.1M
2025-06-13 23.00 23.10 22.90 23.00 0.3M
2025-06-12 23.00 23.30 23.00 23.00 0.7M
2025-06-11 23.30 23.65 23.00 23.00 0.8M
2025-06-10 23.35 23.75 23.20 23.20 0.4M
2025-06-09 23.50 23.70 23.30 23.35 0.3M
2025-06-06 23.90 23.90 23.45 23.50 0.5M
2025-06-05 23.70 24.00 23.70 23.90 0.1M
2025-06-04 23.95 23.95 23.65 23.80 0.3M
2025-06-03 23.60 23.75 23.50 23.50 0.3M
2025-06-02 23.85 23.85 23.55 23.60 0.3M
2025-05-29 24.20 24.25 23.95 24.10 0.1M
2025-05-28 24.35 24.40 24.05 24.05 0.2M
2025-05-27 24.25 24.40 24.20 24.25 0.1M
2025-05-26 24.25 24.35 24.20 24.30 0.2M
2025-05-23 24.20 24.35 24.20 24.30 0.1M
2025-05-22 24.30 24.40 24.20 24.25 0.2M
2025-05-21 24.35 24.60 24.35 24.50 0.2M
2025-05-20 24.45 24.50 24.35 24.45 0.1M
2025-05-19 24.55 24.55 24.20 24.35 0.2M
2025-05-16 25.00 25.00 24.40 24.55 0.6M
2025-05-15 24.90 25.00 24.70 24.80 0.2M
2025-05-14 24.90 25.05 24.75 25.00 0.2M
2025-05-13 24.80 25.15 24.70 24.95 0.4M
2025-05-12 24.50 24.65 24.45 24.55 0.4M
2025-05-09 24.50 24.50 24.30 24.30 0.3M
2025-05-08 24.30 24.30 24.20 24.30 0.2M
2025-05-07 24.35 24.50 24.20 24.25 0.1M
2025-05-06 24.25 24.65 24.20 24.30 0.3M
2025-05-05 24.45 24.55 23.90 24.20 0.3M
2025-05-02 24.20 24.45 24.10 24.35 0.1M
2025-04-30 24.35 24.35 24.00 24.00 0.1M
2025-04-29 23.90 24.35 23.90 24.35 0.1M
2025-04-28 23.80 24.00 23.80 23.90 0.1M
2025-04-25 23.80 23.95 23.70 23.80 0.1M
2025-04-24 23.55 23.75 23.55 23.55 0.1M
2025-04-23 23.40 23.75 23.25 23.60 0.1M
2025-04-22 23.15 23.50 23.00 23.05 0.2M
2025-04-21 23.65 23.65 23.10 23.15 0.2M
2025-04-18 23.70 23.75 23.60 23.65 0.1M
2025-04-17 23.80 23.95 23.50 23.70 0.1M
2025-04-16 24.40 24.40 23.85 23.85 0.2M
2025-04-15 23.65 24.40 23.65 24.35 0.2M
2025-04-14 23.60 24.40 23.50 23.50 0.4M
2025-04-11 23.10 23.55 22.75 23.45 0.5M
2025-04-10 22.80 23.80 22.80 23.80 0.4M
2025-04-09 23.00 23.05 21.65 21.65 1.0M
2025-04-08 23.00 23.35 22.70 23.15 0.8M
2025-04-07 23.70 23.70 23.70 23.70 1.1M
2025-04-02 26.60 26.60 26.05 26.30 0.1M
2025-04-01 25.70 26.55 25.70 26.50 0.3M
2025-03-31 26.05 26.30 25.60 25.60 0.5M
2025-03-28 26.70 26.70 26.15 26.40 0.4M
2025-03-27 26.75 27.05 26.70 26.85 0.3M
2025-03-26 27.00 27.05 26.80 26.80 0.1M
2025-03-25 27.50 27.50 26.65 26.80 0.2M
2025-03-24 26.45 27.10 26.45 27.10 0.5M
2025-03-21 27.50 27.50 26.55 26.55 3.7M
2025-03-20 27.65 27.65 27.35 27.35 0.5M
2025-03-19 27.65 27.80 27.45 27.50 0.4M
2025-03-18 27.80 27.80 27.50 27.55 0.5M
2025-03-17 27.65 27.80 27.45 27.75 0.6M
2025-03-14 27.35 27.60 27.15 27.55 0.5M
2025-03-13 27.55 27.55 27.05 27.10 0.6M
2025-03-12 27.25 27.50 26.90 27.50 0.7M
2025-03-11 27.05 27.25 26.55 27.15 1.1M
2025-03-10 27.00 27.35 26.80 27.15 0.8M
2025-03-07 26.90 27.00 26.65 26.65 0.5M
2025-03-06 26.70 27.10 26.50 27.00 0.9M
2025-03-05 26.60 26.80 26.10 26.70 0.6M
2025-03-04 25.80 26.80 25.60 26.55 1.3M
2025-03-03 26.20 26.20 25.50 25.80 0.5M
2025-02-27 25.70 26.50 25.70 26.35 0.6M
2025-02-26 26.10 26.30 25.80 25.85 0.4M
2025-02-25 25.85 26.30 25.70 26.05 0.5M
2025-02-24 25.50 26.00 25.50 25.85 0.5M
2025-02-21 25.90 25.90 25.70 25.80 0.2M
2025-02-20 26.10 26.30 25.70 25.70 0.4M
2025-02-19 25.60 25.80 25.40 25.80 0.3M
2025-02-18 25.65 25.70 25.40 25.50 0.3M
2025-02-17 25.90 25.90 25.30 25.75 0.5M
2025-02-14 25.55 26.15 25.40 25.80 0.9M
2025-02-13 24.45 25.75 24.45 25.55 1.5M
2025-02-12 24.85 24.85 24.25 24.35 0.3M
2025-02-11 25.00 25.05 24.50 24.55 0.5M
2025-02-10 24.10 25.40 24.10 25.10 1.0M
2025-02-07 24.25 24.25 24.00 24.20 0.1M
2025-02-06 24.15 24.25 24.05 24.15 0.2M
2025-02-05 24.25 24.45 24.00 24.15 0.2M
2025-02-04 24.50 24.50 24.10 24.15 0.2M
2025-02-03 24.20 24.60 24.10 24.50 0.4M
2025-01-22 24.45 24.50 24.15 24.20 0.2M
2025-01-21 24.35 24.45 24.20 24.35 0.1M
2025-01-20 24.40 24.40 24.05 24.20 0.1M
2025-01-17 23.75 24.35 23.75 24.25 0.3M
2025-01-16 24.15 24.35 23.80 23.80 0.3M
2025-01-15 23.60 24.30 23.55 23.80 0.4M
2025-01-14 23.65 23.70 23.50 23.55 0.1M
2025-01-13 23.40 23.70 23.15 23.55 0.4M
2025-01-10 23.65 23.80 23.40 23.55 0.2M
2025-01-09 23.85 23.90 23.50 23.50 0.2M
2025-01-08 23.60 23.85 23.60 23.75 0.1M
2025-01-07 23.90 24.00 23.55 23.60 0.2M
2025-01-06 23.50 23.85 23.45 23.80 0.2M
2025-01-03 23.70 23.80 23.40 23.50 0.2M
2025-01-02 23.75 23.85 23.60 23.65 0.1M