世禾

3551
🏛️ 中国台湾 →
151.50
最后更新: 2025-09-26
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 57.70 58.50 57.50 57.50 0.0M
2022-12-29 57.40 57.70 57.10 57.70 0.0M
2022-12-28 58.00 58.00 57.60 57.60 0.0M
2022-12-27 58.20 58.30 58.00 58.00 0.0M
2022-12-26 58.00 59.10 58.00 58.00 0.0M
2022-12-23 58.00 58.00 57.60 58.00 0.0M
2022-12-22 57.70 58.10 57.70 58.00 0.0M
2022-12-21 57.40 57.90 57.30 57.60 0.0M
2022-12-20 58.20 58.20 57.30 57.30 0.0M
2022-12-19 58.00 58.00 57.20 57.70 0.0M
2022-12-16 58.20 58.70 58.20 58.20 0.0M
2022-12-15 59.50 59.50 58.90 58.90 0.0M
2022-12-14 59.20 59.50 59.00 59.10 0.0M
2022-12-13 59.30 59.60 59.10 59.10 0.0M
2022-12-12 58.90 59.30 58.90 59.20 0.0M
2022-12-09 58.90 59.50 58.60 58.90 0.0M
2022-12-08 58.40 58.50 58.20 58.50 0.0M
2022-12-07 58.40 58.70 57.90 58.20 0.0M
2022-12-06 59.50 59.60 58.50 58.80 0.0M
2022-12-05 58.90 59.60 58.70 59.30 0.0M
2022-12-02 58.80 58.90 58.60 58.70 0.0M
2022-12-01 58.30 59.10 58.10 58.60 0.0M
2022-11-30 57.90 58.20 57.60 57.80 0.0M
2022-11-29 57.70 58.00 57.50 58.00 0.0M
2022-11-28 57.20 58.00 57.20 58.00 0.0M
2022-11-25 58.40 58.50 57.30 57.50 0.0M
2022-11-24 58.20 58.50 57.90 57.90 0.0M
2022-11-23 58.00 58.40 58.00 58.20 0.0M
2022-11-22 57.80 57.80 57.30 57.80 0.0M
2022-11-21 57.90 58.20 57.80 57.80 0.0M
2022-11-18 57.10 58.00 57.10 57.90 0.0M
2022-11-17 56.00 57.30 56.00 57.10 0.0M
2022-11-16 56.70 56.80 56.10 56.50 0.0M
2022-11-15 56.00 56.50 55.80 56.50 0.0M
2022-11-14 55.90 56.20 55.40 55.80 0.0M
2022-11-11 56.00 56.30 55.50 56.00 0.0M
2022-11-10 54.50 55.30 54.40 55.30 0.0M
2022-11-09 55.00 55.30 54.60 55.30 0.0M
2022-11-08 54.50 55.20 54.50 54.80 0.0M
2022-11-07 53.80 54.70 53.50 54.50 0.0M
2022-11-04 52.70 53.40 52.70 53.40 0.0M
2022-11-03 51.50 52.70 51.50 52.50 0.0M
2022-11-02 51.20 51.90 51.10 51.90 0.0M
2022-11-01 50.60 51.10 50.60 51.10 0.0M
2022-10-31 50.00 50.70 50.00 50.60 0.0M
2022-10-28 49.85 49.90 49.65 49.90 0.0M
2022-10-27 49.00 49.95 49.00 49.85 0.0M
2022-10-26 49.50 49.55 49.00 49.50 0.0M
2022-10-25 50.20 50.20 49.60 49.75 0.0M
2022-10-24 50.80 51.00 50.20 50.20 0.0M
2022-10-21 50.10 50.20 50.10 50.10 0.0M
2022-10-20 49.85 50.10 49.75 50.00 0.0M
2022-10-19 50.10 50.70 50.10 50.50 0.0M
2022-10-18 50.50 50.50 49.90 50.40 0.0M
2022-10-17 49.95 50.40 49.70 50.40 0.0M
2022-10-14 51.10 51.60 50.90 51.20 0.0M
2022-10-13 52.20 52.20 50.10 50.20 0.0M
2022-10-12 53.70 53.70 51.30 52.70 0.0M
2022-10-11 54.60 55.00 54.00 54.10 0.0M
2022-10-07 55.50 56.10 55.30 56.00 0.0M
2022-10-06 55.50 55.80 55.50 55.70 0.0M
2022-10-05 55.90 56.20 55.30 55.50 0.0M
2022-10-04 54.90 55.30 54.40 55.30 0.0M
2022-10-03 53.20 54.70 53.20 54.20 0.0M
2022-09-30 53.20 54.00 52.70 54.00 0.0M
2022-09-29 53.70 53.90 53.50 53.70 0.0M
2022-09-28 55.10 55.30 53.30 53.30 0.0M
2022-09-27 55.30 55.30 54.10 55.30 0.0M
2022-09-26 56.50 56.50 55.10 55.20 0.0M
2022-09-23 57.40 58.20 56.80 57.20 0.0M
2022-09-22 56.70 57.40 56.50 57.40 0.0M
2022-09-21 57.30 57.40 57.00 57.10 0.0M
2022-09-20 57.20 57.50 57.00 57.50 0.0M
2022-09-19 57.70 57.70 56.80 56.90 0.0M
2022-09-16 57.70 57.70 57.10 57.20 0.0M
2022-09-15 58.00 58.00 57.70 57.70 0.0M
2022-09-14 56.40 57.70 56.30 57.60 0.0M
2022-09-13 58.20 58.80 58.10 58.20 0.0M
2022-09-12 59.30 59.30 57.20 57.90 0.0M
2022-09-08 55.40 55.60 54.70 55.50 0.0M
2022-09-07 54.30 54.60 53.70 54.50 0.0M
2022-09-06 56.10 56.10 54.10 54.50 0.0M
2022-09-05 57.80 57.80 55.80 55.80 0.0M
2022-09-02 58.50 58.50 57.20 57.80 0.0M
2022-09-01 58.00 58.10 57.50 58.00 0.0M
2022-08-31 58.50 58.70 58.10 58.50 0.0M
2022-08-30 58.90 59.10 58.00 58.00 0.0M
2022-08-29 59.20 59.20 58.30 58.60 0.0M
2022-08-26 59.00 60.10 58.80 60.00 0.0M
2022-08-25 58.90 59.00 58.40 58.80 0.0M
2022-08-24 58.50 58.60 58.20 58.30 0.0M
2022-08-23 58.50 58.90 57.90 58.50 0.0M
2022-08-22 58.60 59.60 58.50 58.60 0.0M
2022-08-19 58.40 58.90 58.40 58.60 0.0M
2022-08-18 58.10 58.20 57.50 58.10 0.0M
2022-08-17 58.20 58.30 57.90 58.10 0.0M
2022-08-16 59.10 59.10 58.40 58.50 0.0M
2022-08-15 58.80 59.40 58.40 59.20 0.0M
2022-08-12 58.00 58.80 57.80 58.60 0.0M
2022-08-11 59.40 59.40 57.70 57.90 0.0M
2022-08-10 57.90 58.20 57.40 57.40 0.0M
2022-08-09 56.00 58.30 55.90 58.30 0.0M
2022-08-08 56.40 56.50 55.50 56.30 0.0M
2022-08-05 55.50 56.30 55.20 56.20 0.0M
2022-08-04 54.70 55.00 54.00 55.00 0.0M
2022-08-03 55.50 55.50 54.70 55.20 0.0M
2022-08-02 56.20 56.20 55.10 55.50 0.0M
2022-08-01 55.50 56.80 55.50 56.30 0.0M
2022-07-29 56.20 56.50 55.80 55.90 0.0M
2022-07-28 56.40 56.40 55.30 55.60 0.0M
2022-07-27 54.40 55.80 54.20 55.80 0.0M
2022-07-26 55.60 55.60 54.40 54.40 0.0M
2022-07-25 55.20 55.50 55.10 55.40 0.0M
2022-07-22 58.30 59.10 58.30 59.00 0.0M
2022-07-21 57.80 58.10 57.40 58.10 0.0M
2022-07-20 58.20 58.40 57.60 57.70 0.0M
2022-07-19 56.60 57.50 56.60 57.30 0.0M
2022-07-18 56.90 57.60 56.90 57.10 0.0M
2022-07-15 55.20 56.60 55.00 56.60 0.0M
2022-07-14 54.10 55.20 53.90 55.20 0.0M
2022-07-13 55.50 55.50 54.20 54.40 0.0M
2022-07-12 55.30 55.30 53.70 54.00 0.0M
2022-07-11 56.10 56.10 55.20 55.50 0.0M
2022-07-08 54.60 55.80 54.60 55.30 0.0M
2022-07-07 53.90 54.70 52.60 54.10 0.0M
2022-07-06 54.90 55.00 53.00 53.30 0.0M
2022-07-05 56.60 57.70 54.10 55.00 0.0M
2022-07-04 58.50 59.30 55.80 56.00 0.0M
2022-07-01 61.20 61.20 58.70 58.70 0.0M
2022-06-30 62.80 62.80 60.40 60.50 0.0M
2022-06-29 61.40 62.90 61.40 62.30 0.0M
2022-06-28 62.30 62.30 62.00 62.00 0.0M
2022-06-27 61.80 62.70 61.80 62.60 0.0M
2022-06-24 62.20 62.50 61.30 61.50 0.0M
2022-06-23 63.50 63.50 61.20 61.80 0.0M
2022-06-22 65.80 65.80 63.50 63.50 0.0M
2022-06-21 65.80 65.90 65.40 65.90 0.0M
2022-06-20 67.00 67.00 65.00 65.80 0.0M
2022-06-17 65.60 66.60 64.20 66.60 0.0M
2022-06-16 67.50 68.00 65.90 65.90 0.0M
2022-06-15 66.20 67.40 65.90 67.20 0.0M
2022-06-14 65.70 66.50 64.50 65.60 0.0M
2022-06-13 66.40 66.40 65.60 65.70 0.0M
2022-06-10 67.70 67.90 67.00 67.00 0.0M
2022-06-09 66.00 67.90 65.90 67.70 0.0M
2022-06-08 65.60 65.70 65.40 65.70 0.0M
2022-06-07 65.90 66.00 65.20 65.40 0.0M
2022-06-06 65.30 65.50 65.20 65.30 0.0M
2022-06-02 65.70 66.10 65.40 65.60 0.0M
2022-06-01 65.80 66.10 65.40 65.70 0.0M
2022-05-31 65.60 65.80 65.30 65.60 0.0M
2022-05-30 65.50 66.00 65.50 65.60 0.0M
2022-05-27 65.70 65.70 65.20 65.20 0.0M
2022-05-26 65.20 65.50 65.10 65.20 0.0M
2022-05-25 64.90 65.60 64.90 65.40 0.0M
2022-05-24 65.30 65.50 64.90 64.90 0.0M
2022-05-23 65.20 65.60 64.80 65.40 0.0M
2022-05-20 64.50 65.00 64.30 64.80 0.0M
2022-05-19 63.10 64.40 62.90 64.30 0.0M
2022-05-18 64.90 65.10 64.00 64.20 0.0M
2022-05-17 64.70 64.80 63.40 64.00 0.0M
2022-05-16 64.90 65.10 62.10 63.80 0.0M
2022-05-13 63.00 64.10 63.00 64.10 0.0M
2022-05-12 63.80 64.30 62.40 62.90 0.0M
2022-05-11 64.70 64.80 62.80 63.30 0.0M
2022-05-10 60.80 63.70 60.70 63.40 0.0M
2022-05-09 62.70 62.90 61.80 61.90 0.0M
2022-05-06 62.60 63.80 62.60 63.30 0.0M
2022-05-05 63.60 64.90 63.60 64.10 0.0M
2022-05-04 62.70 63.30 62.70 63.20 0.0M
2022-05-03 62.60 63.30 62.50 62.60 0.0M
2022-04-29 63.60 64.20 63.00 63.10 0.0M
2022-04-28 62.80 63.50 62.60 63.10 0.0M
2022-04-26 62.20 63.20 62.10 62.90 0.0M
2022-04-22 63.60 63.90 63.50 63.80 0.0M
2022-04-21 64.80 64.90 64.10 64.20 0.0M
2022-04-20 64.80 65.40 64.70 65.00 0.0M
2022-04-19 65.20 65.80 64.10 64.70 0.0M
2022-04-18 65.20 66.00 65.10 65.20 0.0M
2022-04-15 66.10 66.20 65.20 65.20 0.0M
2022-04-14 67.00 67.00 66.20 66.30 0.0M
2022-04-13 66.60 67.00 66.60 67.00 0.0M
2022-04-12 66.40 66.80 66.00 66.70 0.0M
2022-04-11 67.10 67.20 66.30 67.20 0.0M
2022-04-08 66.30 67.30 66.30 67.10 0.0M
2022-04-07 68.00 68.30 66.20 66.30 0.0M
2022-04-06 68.60 68.60 68.20 68.30 0.0M
2022-04-01 68.90 69.10 68.70 69.00 0.0M
2022-03-31 70.00 70.10 69.30 69.50 0.0M
2022-03-30 70.10 70.40 69.60 70.20 0.0M
2022-03-29 70.10 70.50 69.90 69.90 0.0M
2022-03-28 69.50 70.50 68.80 70.50 0.0M
2022-03-25 73.00 73.00 69.50 69.60 0.0M
2022-03-24 72.50 73.90 72.00 73.50 0.0M
2022-03-23 72.90 73.00 72.30 72.60 0.0M
2022-03-22 72.70 72.70 72.00 72.30 0.0M
2022-03-21 71.30 72.90 71.30 72.40 0.0M
2022-03-18 70.70 71.60 70.60 71.20 0.0M
2022-03-17 71.00 71.50 70.20 70.70 0.0M
2022-03-16 69.90 70.40 69.00 69.60 0.0M
2022-03-15 70.30 70.50 69.40 69.40 0.0M
2022-03-14 70.40 71.00 70.00 70.80 0.0M
2022-03-11 70.70 70.70 70.10 70.20 0.0M
2022-03-10 71.00 71.40 70.50 70.70 0.0M
2022-03-09 69.70 69.90 68.80 69.70 0.0M
2022-03-08 70.10 70.80 68.50 68.50 0.0M
2022-03-07 73.00 73.00 70.60 70.70 0.0M
2022-03-04 73.10 73.30 72.40 73.20 0.0M
2022-03-03 73.70 74.30 72.90 73.10 0.0M
2022-03-02 72.00 73.50 72.00 73.50 0.0M
2022-03-01 71.80 72.70 71.60 72.60 0.0M
2022-02-25 71.10 71.70 70.30 71.60 0.0M
2022-02-24 72.10 72.70 70.30 70.60 0.0M
2022-02-23 72.10 72.90 71.70 72.70 0.0M
2022-02-22 72.80 73.00 71.50 72.10 0.0M
2022-02-21 73.60 73.80 73.20 73.30 0.0M
2022-02-18 71.70 74.30 71.70 74.00 0.0M
2022-02-17 73.00 73.30 72.30 72.30 0.0M
2022-02-16 72.30 73.30 72.30 72.80 0.0M
2022-02-15 72.00 72.20 71.30 71.60 0.0M
2022-02-14 71.80 72.10 70.70 71.40 0.0M
2022-02-11 72.30 73.00 72.10 72.80 0.0M
2022-02-10 73.00 73.50 72.50 72.70 0.0M
2022-02-09 71.20 73.00 71.20 72.90 0.0M
2022-02-08 70.20 71.50 70.20 71.20 0.0M
2022-02-07 69.50 70.50 68.90 70.50 0.0M
2022-01-26 68.80 69.60 68.50 69.20 0.0M
2022-01-25 70.00 70.00 68.10 68.30 0.0M
2022-01-24 70.50 70.50 68.70 70.20 0.0M
2022-01-21 72.20 72.20 70.60 70.60 0.0M
2022-01-20 73.40 73.90 72.40 72.80 0.0M
2022-01-19 75.60 75.60 73.20 73.20 0.0M
2022-01-18 72.50 75.70 72.50 75.60 0.0M
2022-01-17 72.80 73.20 71.40 72.50 0.0M
2022-01-14 71.60 71.80 69.50 70.80 0.0M
2022-01-13 71.40 71.80 70.80 71.40 0.0M
2022-01-12 72.50 72.90 71.10 71.50 0.0M
2022-01-11 73.10 74.00 71.50 72.40 0.0M
2022-01-10 71.80 73.00 71.00 73.00 0.0M
2022-01-07 73.80 74.10 70.80 72.30 0.0M
2022-01-06 73.40 73.80 72.60 73.30 0.0M
2022-01-05 73.70 75.30 72.90 73.80 0.0M
2022-01-04 73.10 73.60 72.00 73.30 0.0M
2022-01-03 74.30 74.70 72.30 72.60 0.0M