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
2022-12-30 24.45 24.90 24.35 24.50 0.4M
2022-12-29 24.65 24.65 23.80 24.25 0.7M
2022-12-28 24.80 25.20 24.65 24.80 0.5M
2022-12-27 24.80 24.90 24.60 24.85 0.3M
2022-12-26 25.35 25.35 24.70 24.80 0.6M
2022-12-23 25.00 25.25 24.55 25.20 0.8M
2022-12-22 24.85 25.30 24.55 25.20 1.9M
2022-12-21 24.00 25.15 24.00 24.50 2.0M
2022-12-20 23.60 24.15 23.40 23.55 1.1M
2022-12-19 23.95 23.95 23.25 23.35 0.3M
2022-12-16 23.90 24.15 23.65 23.70 0.4M
2022-12-15 23.95 24.80 23.75 24.00 1.6M
2022-12-14 24.25 24.25 23.75 23.85 0.4M
2022-12-13 23.30 24.40 23.25 24.10 1.1M
2022-12-12 23.40 23.40 23.10 23.25 0.3M
2022-12-09 23.75 23.75 23.45 23.45 0.3M
2022-12-08 23.80 23.80 23.55 23.55 0.2M
2022-12-07 23.80 24.00 23.50 23.70 0.4M
2022-12-06 24.15 24.15 23.75 23.80 0.4M
2022-12-05 24.00 24.35 23.95 24.15 0.3M
2022-12-02 24.00 24.10 23.90 23.95 0.2M
2022-12-01 24.35 24.50 23.90 24.00 0.4M
2022-11-30 23.85 24.20 23.75 24.10 0.3M
2022-11-29 23.80 23.80 23.55 23.80 0.2M
2022-11-28 23.90 23.90 23.55 23.70 0.2M
2022-11-25 24.15 24.35 23.90 24.00 0.3M
2022-11-24 24.05 24.15 23.80 24.05 0.3M
2022-11-23 24.05 24.10 23.80 23.85 0.3M
2022-11-22 24.30 24.35 23.95 24.00 0.2M
2022-11-21 23.90 24.30 23.90 24.15 0.2M
2022-11-18 24.15 24.30 23.80 24.05 0.4M
2022-11-17 24.00 24.40 24.00 24.15 0.3M
2022-11-16 24.50 24.50 24.00 24.00 0.5M
2022-11-15 24.40 24.65 24.20 24.30 0.8M
2022-11-14 23.85 24.45 23.40 24.05 1.1M
2022-11-11 24.20 24.20 23.90 23.90 0.3M
2022-11-10 23.65 23.90 23.55 23.70 0.3M
2022-11-09 24.20 24.20 23.90 23.90 0.2M
2022-11-08 24.15 24.30 23.95 24.05 0.2M
2022-11-07 23.65 24.25 23.65 24.10 0.4M
2022-11-04 23.40 23.65 23.20 23.65 0.2M
2022-11-03 23.10 23.40 23.05 23.40 0.1M
2022-11-02 23.30 23.50 23.25 23.30 0.2M
2022-11-01 23.25 23.60 23.25 23.35 0.2M
2022-10-31 23.25 23.35 23.05 23.30 0.2M
2022-10-28 23.40 23.45 23.00 23.10 0.1M
2022-10-27 23.25 23.50 23.20 23.45 0.1M
2022-10-26 23.30 23.50 23.00 23.20 0.1M
2022-10-25 23.45 23.50 23.10 23.30 0.3M
2022-10-24 23.45 23.65 23.20 23.35 0.3M
2022-10-21 23.50 23.50 22.95 23.00 0.5M
2022-10-20 22.25 24.15 21.90 24.15 1.3M
2022-10-19 22.50 22.65 22.40 22.55 0.2M
2022-10-18 22.45 22.60 22.15 22.30 0.3M
2022-10-17 22.15 22.35 21.80 22.20 0.3M
2022-10-14 22.55 22.90 22.40 22.60 0.3M
2022-10-13 23.15 23.15 21.85 22.05 0.7M
2022-10-12 23.30 23.45 22.95 23.35 0.2M
2022-10-11 23.25 23.40 22.75 23.20 0.4M
2022-10-07 23.60 23.70 23.35 23.35 0.3M
2022-10-06 23.85 23.85 23.55 23.75 0.3M
2022-10-05 24.10 24.15 23.90 24.00 0.3M
2022-10-04 23.60 24.00 23.60 23.95 0.4M
2022-10-03 22.85 23.40 22.80 23.30 0.3M
2022-09-30 22.65 23.05 22.25 23.00 0.3M
2022-09-29 22.70 23.00 22.70 22.90 0.3M
2022-09-28 23.25 23.75 22.55 22.60 0.5M
2022-09-27 23.00 23.35 22.90 23.25 0.3M
2022-09-26 24.15 24.15 23.00 23.10 0.6M
2022-09-23 24.40 24.50 24.20 24.20 0.2M
2022-09-22 24.50 24.50 24.00 24.35 0.3M
2022-09-21 25.05 25.05 24.40 24.55 0.2M
2022-09-20 25.00 25.20 24.75 24.90 0.3M
2022-09-19 25.40 25.55 24.95 25.00 0.3M
2022-09-16 25.45 25.45 25.00 25.15 0.3M
2022-09-15 25.25 25.55 25.15 25.50 0.2M
2022-09-14 25.00 25.30 25.00 25.25 0.4M
2022-09-13 25.90 25.90 25.45 25.80 0.3M
2022-09-12 25.70 25.85 25.35 25.80 0.6M
2022-09-08 25.35 25.85 25.25 25.65 0.9M
2022-09-07 24.70 25.35 24.70 24.80 0.5M
2022-09-06 25.05 25.20 24.65 24.75 0.3M
2022-09-05 25.35 25.35 24.95 24.95 0.3M
2022-09-02 25.60 25.60 25.05 25.15 0.3M
2022-09-01 25.70 25.70 25.10 25.25 0.4M
2022-08-31 25.40 25.70 25.20 25.70 0.3M
2022-08-30 25.25 25.45 25.20 25.40 0.2M
2022-08-29 25.35 25.35 24.90 25.25 0.3M
2022-08-26 25.90 26.00 25.75 25.80 0.2M
2022-08-25 25.60 25.75 25.50 25.65 0.3M
2022-08-24 25.40 25.85 25.30 25.55 0.3M
2022-08-23 25.35 25.40 25.10 25.30 0.4M
2022-08-22 25.50 25.50 25.20 25.40 0.2M
2022-08-19 26.00 26.00 25.50 25.70 0.3M
2022-08-18 25.90 26.20 25.45 25.85 0.5M
2022-08-17 25.10 26.25 25.10 25.70 0.8M
2022-08-16 25.60 25.75 25.25 25.30 0.3M
2022-08-15 25.35 25.80 25.20 25.75 0.7M
2022-08-12 24.90 25.80 24.70 25.35 1.0M
2022-08-11 24.80 24.80 24.60 24.65 0.4M
2022-08-10 24.50 24.65 24.20 24.55 0.4M
2022-08-09 23.90 24.30 23.90 24.30 0.3M
2022-08-08 23.60 24.15 23.60 23.90 0.9M
2022-08-05 23.15 24.00 23.15 23.40 0.8M
2022-08-04 23.20 23.20 22.65 23.00 0.6M
2022-08-03 23.20 23.45 23.10 23.20 0.4M
2022-08-02 24.00 24.00 23.20 23.45 1.0M
2022-08-01 22.95 24.60 22.95 24.20 2.0M
2022-07-29 22.75 23.00 22.75 22.90 0.2M
2022-07-28 23.00 23.00 22.60 22.65 0.3M
2022-07-27 23.15 23.15 22.80 22.85 0.2M
2022-07-26 23.15 23.15 22.80 22.85 0.4M
2022-07-25 23.00 23.30 22.95 23.15 0.3M
2022-07-22 23.00 23.30 22.90 23.10 0.4M
2022-07-21 23.05 23.05 22.70 23.00 0.5M
2022-07-20 23.45 23.50 23.00 23.00 0.6M
2022-07-19 22.60 23.30 22.50 23.30 0.8M
2022-07-18 22.20 22.70 22.10 22.55 0.8M
2022-07-15 22.45 22.45 21.90 22.00 1.7M
2022-07-14 22.60 22.60 22.05 22.45 2.6M
2022-07-13 24.95 25.55 24.95 25.30 2.2M
2022-07-12 25.55 25.55 24.75 24.80 1.3M
2022-07-11 26.15 26.15 25.60 25.65 0.9M
2022-07-08 25.60 26.20 25.50 26.15 0.7M
2022-07-07 25.35 25.45 24.70 25.35 0.8M
2022-07-06 26.20 26.20 25.05 25.05 1.2M
2022-07-05 25.95 26.30 25.65 26.20 0.7M
2022-07-04 25.50 25.75 25.30 25.45 0.7M
2022-07-01 25.95 26.45 25.25 25.30 1.1M
2022-06-30 26.80 26.80 25.95 25.95 1.1M
2022-06-29 26.90 27.10 26.70 27.00 0.5M
2022-06-28 27.70 27.70 27.00 27.15 0.5M
2022-06-27 27.55 27.80 27.35 27.70 0.7M
2022-06-24 27.00 27.45 26.95 27.20 0.6M
2022-06-23 26.95 27.30 26.35 26.80 0.7M
2022-06-22 27.90 27.90 26.65 26.75 0.9M
2022-06-21 27.40 28.05 27.25 27.80 1.0M
2022-06-20 28.40 28.40 26.95 26.95 1.9M
2022-06-17 28.65 28.65 28.05 28.20 1.4M
2022-06-16 29.95 29.95 28.85 28.85 1.0M
2022-06-15 29.80 30.15 29.50 29.65 0.6M
2022-06-14 29.45 29.70 29.15 29.55 1.1M
2022-06-13 30.35 30.35 29.80 29.80 1.3M
2022-06-10 30.75 30.85 30.65 30.80 0.5M
2022-06-09 31.05 31.15 30.90 31.00 0.3M
2022-06-08 31.50 31.50 31.10 31.20 0.5M
2022-06-07 31.40 31.40 31.10 31.35 0.4M
2022-06-06 30.85 31.45 30.65 31.30 0.6M
2022-06-02 31.00 31.00 30.75 30.75 0.4M
2022-06-01 30.95 31.25 30.85 31.00 0.5M
2022-05-31 31.25 31.30 30.90 30.95 0.7M
2022-05-30 31.00 31.45 31.00 31.35 0.6M
2022-05-27 30.80 30.95 30.65 30.80 0.5M
2022-05-26 31.05 31.15 30.55 30.60 0.6M
2022-05-25 30.55 31.05 30.30 30.90 0.5M
2022-05-24 31.20 31.40 30.50 30.50 0.7M
2022-05-23 30.95 31.25 30.60 31.00 0.7M
2022-05-20 30.30 30.80 30.30 30.55 0.6M
2022-05-19 30.10 30.35 29.75 30.25 1.0M
2022-05-18 30.35 31.00 30.25 30.85 0.8M
2022-05-17 30.15 30.50 30.05 30.35 0.5M
2022-05-16 30.50 30.65 30.05 30.20 0.9M
2022-05-13 29.65 30.20 29.65 30.05 1.3M
2022-05-12 30.45 30.80 29.70 29.70 1.8M
2022-05-11 31.50 31.55 30.70 30.70 1.6M
2022-05-10 31.40 31.95 30.70 31.50 1.7M
2022-05-09 32.60 32.65 31.70 31.70 2.2M
2022-05-06 33.25 33.45 32.90 33.10 1.9M
2022-05-05 33.95 34.50 33.80 34.10 1.2M
2022-05-04 34.15 34.20 33.40 33.60 0.8M
2022-05-03 34.00 34.05 33.00 33.75 1.8M
2022-04-29 34.70 34.75 33.85 33.85 1.6M
2022-04-27 33.90 34.45 33.45 33.95 2.2M
2022-04-26 35.45 35.75 34.60 34.80 2.1M
2022-04-25 37.15 37.15 35.30 35.40 3.3M
2022-04-22 37.15 38.55 37.15 37.65 2.5M
2022-04-21 38.35 38.50 37.45 37.45 2.9M
2022-04-20 38.90 39.05 37.85 38.25 4.3M
2022-04-19 38.20 39.20 37.85 38.80 3.6M
2022-04-18 39.35 39.50 37.85 37.85 5.7M
2022-04-15 40.30 41.35 39.35 39.60 6.7M
2022-04-14 41.60 42.05 39.85 40.05 8.7M
2022-04-13 40.10 41.70 39.60 41.10 12.1M
2022-04-12 40.00 40.90 39.00 39.90 16.3M
2022-04-11 37.35 39.00 36.75 38.55 14.6M
2022-04-08 34.85 36.45 34.60 36.45 5.5M
2022-04-07 34.85 37.40 34.25 34.30 13.3M
2022-04-06 34.10 34.10 33.70 34.00 0.6M
2022-04-01 34.00 34.20 33.65 34.10 0.6M
2022-03-31 34.40 34.65 34.00 34.05 0.8M
2022-03-30 34.20 34.45 33.60 34.40 1.3M
2022-03-29 34.60 34.60 34.20 34.30 0.8M
2022-03-28 35.20 35.20 33.75 34.45 2.4M
2022-03-25 34.80 35.50 34.65 34.95 3.2M
2022-03-24 34.25 34.75 34.10 34.60 1.5M
2022-03-23 34.50 34.75 33.75 34.25 1.5M
2022-03-22 34.25 34.40 33.75 34.25 2.5M
2022-03-21 33.05 34.00 33.05 33.75 3.6M
2022-03-18 33.10 33.15 32.60 32.60 1.1M
2022-03-17 33.35 33.35 32.65 32.90 1.1M
2022-03-16 33.40 33.65 32.20 32.65 1.8M
2022-03-15 34.00 34.00 33.10 33.10 1.9M
2022-03-14 33.30 34.00 33.30 33.80 3.8M
2022-03-11 32.60 33.25 32.35 32.80 1.5M
2022-03-10 31.80 32.80 31.50 32.75 2.5M
2022-03-09 30.90 31.40 30.60 31.35 0.8M
2022-03-08 32.40 32.90 30.65 30.65 2.6M
2022-03-07 32.10 32.55 31.60 32.30 1.8M
2022-03-04 32.15 32.60 32.00 32.05 1.1M
2022-03-03 32.90 32.90 32.35 32.40 1.0M
2022-03-02 32.05 32.75 31.95 32.50 1.5M
2022-03-01 32.35 33.00 32.25 32.30 2.7M
2022-02-25 31.20 31.55 30.95 31.50 1.3M
2022-02-24 31.50 31.50 30.45 30.80 1.3M
2022-02-23 31.75 32.00 31.20 31.50 0.7M
2022-02-22 31.85 32.30 31.25 31.40 1.8M
2022-02-21 31.30 32.65 31.30 32.05 5.0M
2022-02-18 30.70 31.20 30.70 31.20 0.6M
2022-02-17 31.15 31.15 30.75 30.80 0.7M
2022-02-16 30.70 30.95 30.60 30.95 0.6M
2022-02-15 30.50 30.65 30.40 30.45 0.4M
2022-02-14 30.80 30.80 30.35 30.45 0.7M
2022-02-11 30.75 31.10 30.65 30.90 1.6M
2022-02-10 30.50 30.65 30.25 30.50 0.7M
2022-02-09 30.45 30.70 30.20 30.40 0.8M
2022-02-08 30.20 30.20 29.75 30.20 0.7M
2022-02-07 29.15 29.90 29.10 29.90 1.1M
2022-01-26 28.70 28.95 28.50 28.75 0.6M
2022-01-25 28.80 29.15 28.65 28.70 0.9M
2022-01-24 28.95 28.95 28.30 28.80 0.8M
2022-01-21 29.50 29.85 29.00 29.05 0.8M
2022-01-20 29.25 29.75 29.25 29.60 0.6M
2022-01-19 29.85 29.85 29.30 29.30 1.1M
2022-01-18 29.95 30.30 29.75 29.85 0.8M
2022-01-17 30.10 30.10 29.40 29.75 0.5M
2022-01-14 30.50 30.50 29.80 29.95 1.2M
2022-01-13 30.20 31.00 30.20 30.45 1.7M
2022-01-12 30.20 30.45 30.00 30.10 1.5M
2022-01-11 30.60 30.60 30.00 30.15 2.3M
2022-01-10 31.50 31.75 30.60 30.70 2.0M
2022-01-07 32.15 32.30 31.50 31.55 1.4M
2022-01-06 32.30 32.30 31.80 31.95 0.9M
2022-01-05 32.20 32.70 32.00 32.35 1.1M
2022-01-04 32.50 32.55 32.10 32.20 0.9M
2022-01-03 33.20 33.25 32.35 32.55 1.2M