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
2023-12-29 86.00 86.60 84.50 84.60 0.0M
2023-12-28 82.00 85.70 82.00 85.50 0.0M
2023-12-27 80.50 82.30 80.50 82.10 0.0M
2023-12-26 79.20 81.40 79.20 80.50 0.0M
2023-12-25 80.00 80.10 79.00 79.80 0.0M
2023-12-22 79.70 79.70 78.50 79.00 0.0M
2023-12-21 79.20 80.00 78.80 79.70 0.0M
2023-12-20 80.00 80.80 80.00 80.10 0.0M
2023-12-19 80.80 81.80 80.20 80.80 0.0M
2023-12-18 80.90 81.50 80.40 81.10 0.0M
2023-12-15 82.40 82.50 80.00 80.90 0.0M
2023-12-14 83.90 84.00 82.20 82.20 0.0M
2023-12-13 82.40 83.80 82.30 83.70 0.0M
2023-12-12 82.80 82.80 81.20 81.50 0.0M
2023-12-11 81.70 81.70 80.50 81.40 0.0M
2023-12-08 80.40 82.10 80.30 81.70 0.0M
2023-12-07 80.70 82.10 79.60 80.30 0.0M
2023-12-06 78.70 81.20 78.20 81.10 0.0M
2023-12-05 78.90 78.90 77.90 78.30 0.0M
2023-12-04 79.90 79.90 77.10 78.80 0.0M
2023-12-01 79.80 80.20 78.90 78.90 0.0M
2023-11-30 80.10 81.20 79.00 80.20 0.0M
2023-11-29 82.20 82.40 78.30 79.70 0.0M
2023-11-28 80.50 82.00 80.00 81.80 0.0M
2023-11-27 79.80 80.50 78.00 79.40 0.0M
2023-11-24 79.10 80.70 78.60 79.60 0.0M
2023-11-23 74.00 77.30 73.90 77.10 0.0M
2023-11-22 73.80 74.40 73.50 74.00 0.0M
2023-11-21 73.30 73.80 72.90 73.80 0.0M
2023-11-20 73.40 73.80 72.90 73.40 0.0M
2023-11-17 73.00 73.20 72.50 72.60 0.0M
2023-11-16 73.10 73.50 72.40 72.80 0.0M
2023-11-15 71.70 73.50 71.70 72.80 0.0M
2023-11-14 71.90 72.50 71.50 71.60 0.0M
2023-11-13 72.00 73.80 71.10 71.50 0.0M
2023-11-10 72.00 72.40 71.30 71.80 0.0M
2023-11-09 72.70 72.70 72.30 72.60 0.0M
2023-11-08 72.30 72.80 71.90 72.70 0.0M
2023-11-07 73.00 73.40 71.80 73.30 0.0M
2023-11-06 73.40 73.40 73.00 73.00 0.0M
2023-11-03 72.80 73.40 72.70 73.00 0.0M
2023-11-02 72.80 73.30 72.80 72.80 0.0M
2023-11-01 72.40 72.60 72.40 72.50 0.0M
2023-10-31 72.80 73.20 72.20 72.30 0.0M
2023-10-30 71.00 72.90 71.00 72.60 0.0M
2023-10-27 71.80 73.00 71.80 72.50 0.0M
2023-10-26 71.00 72.10 71.00 71.80 0.0M
2023-10-25 72.10 73.30 72.10 72.70 0.0M
2023-10-24 70.30 74.40 70.30 72.50 0.0M
2023-10-23 71.90 72.40 71.50 71.60 0.0M
2023-10-20 72.30 72.80 72.10 72.40 0.0M
2023-10-19 72.30 73.50 72.20 72.80 0.0M
2023-10-18 73.00 73.50 72.60 72.80 0.0M
2023-10-17 73.00 74.50 73.00 73.50 0.0M
2023-10-16 73.50 73.50 72.60 73.00 0.0M
2023-10-13 73.30 73.80 73.20 73.50 0.0M
2023-10-12 73.10 74.00 73.10 73.70 0.0M
2023-10-11 73.10 74.50 72.50 74.10 0.0M
2023-10-06 75.20 75.20 74.50 74.70 0.0M
2023-10-05 74.30 74.90 74.30 74.90 0.0M
2023-10-04 74.90 75.20 74.60 74.80 0.0M
2023-10-03 74.20 75.60 74.20 75.40 0.0M
2023-10-02 74.20 75.20 74.20 74.40 0.0M
2023-09-28 73.30 74.10 73.00 73.70 0.0M
2023-09-27 73.70 73.70 73.20 73.60 0.0M
2023-09-26 74.00 74.40 73.40 73.70 0.0M
2023-09-25 74.00 74.70 73.90 74.10 0.0M
2023-09-22 73.60 74.40 73.60 74.00 0.0M
2023-09-21 73.50 74.70 73.00 74.00 0.0M
2023-09-20 75.00 75.20 74.50 74.60 0.0M
2023-09-19 74.50 75.10 74.20 74.70 0.0M
2023-09-18 75.10 75.10 74.40 74.70 0.0M
2023-09-15 75.90 75.90 74.60 74.90 0.0M
2023-09-14 74.50 75.70 74.30 75.70 0.0M
2023-09-13 74.10 74.70 73.90 74.20 0.0M
2023-09-12 73.50 74.50 73.50 73.80 0.0M
2023-09-11 74.50 74.50 73.00 73.60 0.0M
2023-09-08 73.80 74.00 72.50 74.00 0.0M
2023-09-07 74.00 74.00 72.90 73.20 0.0M
2023-09-06 74.60 74.70 73.20 73.60 0.0M
2023-09-05 75.00 75.00 73.80 73.80 0.0M
2023-09-04 75.60 75.70 74.00 74.40 0.0M
2023-09-01 74.90 75.70 74.40 74.80 0.0M
2023-08-31 72.20 75.20 72.20 74.20 0.0M
2023-08-30 72.90 73.20 72.20 72.40 0.0M
2023-08-29 70.50 73.30 69.80 72.80 0.0M
2023-08-28 69.40 70.40 68.30 69.70 0.0M
2023-08-25 69.00 69.50 68.20 69.50 0.0M
2023-08-24 69.30 70.10 68.60 69.00 0.0M
2023-08-23 68.90 69.30 68.70 69.10 0.0M
2023-08-22 68.30 69.60 67.80 68.50 0.0M
2023-08-21 67.80 68.50 67.20 68.10 0.0M
2023-08-18 70.80 70.80 67.90 68.40 0.0M
2023-08-17 69.60 69.90 68.80 69.20 0.0M
2023-08-16 67.80 69.40 67.80 68.80 0.0M
2023-08-15 68.20 69.60 67.90 68.50 0.0M
2023-08-14 69.50 69.50 67.80 68.20 0.0M
2023-08-11 72.50 72.80 69.40 69.50 0.0M
2023-08-10 73.30 74.00 72.00 73.20 0.0M
2023-08-09 74.00 74.50 72.70 73.80 0.0M
2023-08-08 73.80 74.00 72.00 73.40 0.0M
2023-08-07 73.90 74.80 73.40 73.80 0.0M
2023-08-04 71.50 73.80 70.60 73.40 0.0M
2023-08-02 71.60 72.00 69.30 71.40 0.0M
2023-08-01 69.70 71.80 69.70 71.60 0.0M
2023-07-31 70.90 70.90 69.30 70.00 0.0M
2023-07-28 69.50 69.80 68.40 69.80 0.0M
2023-07-27 70.50 70.50 69.00 69.50 0.0M
2023-07-26 71.00 71.00 70.10 70.30 0.0M
2023-07-25 71.00 71.20 70.00 70.50 0.0M
2023-07-24 71.50 71.50 69.10 70.40 0.0M
2023-07-21 72.00 72.80 71.20 71.80 0.0M
2023-07-20 72.80 73.10 72.20 72.40 0.0M
2023-07-19 73.20 73.20 71.30 71.70 0.0M
2023-07-18 73.50 73.50 72.00 73.20 0.0M
2023-07-17 72.00 74.40 72.00 73.50 0.0M
2023-07-14 72.40 72.40 71.10 71.60 0.0M
2023-07-13 72.50 73.20 71.10 72.10 0.0M
2023-07-12 71.40 72.60 71.30 72.10 0.0M
2023-07-11 71.00 71.30 70.00 71.30 0.0M
2023-07-10 68.80 71.90 68.30 70.80 0.0M
2023-07-07 69.20 69.60 66.20 68.80 0.0M
2023-07-06 69.60 70.20 69.50 69.60 0.0M
2023-07-05 68.60 71.10 68.50 69.80 0.0M
2023-07-04 68.90 69.30 68.40 68.50 0.0M
2023-07-03 69.20 69.30 68.80 68.90 0.0M
2023-06-30 68.20 69.10 68.20 68.80 0.0M
2023-06-29 67.80 69.00 67.80 68.60 0.0M
2023-06-28 67.80 68.40 67.70 67.80 0.0M
2023-06-27 67.90 68.60 67.50 67.80 0.0M
2023-06-26 69.00 69.00 67.80 67.90 0.0M
2023-06-21 67.70 69.00 67.70 69.00 0.0M
2023-06-20 68.60 68.60 67.20 67.70 0.0M
2023-06-19 69.50 69.80 68.30 68.30 0.0M
2023-06-16 69.90 69.90 68.90 69.50 0.0M
2023-06-15 70.10 70.70 68.40 68.60 0.0M
2023-06-14 71.50 72.10 69.50 69.80 0.0M
2023-06-13 72.30 73.40 71.30 71.50 0.0M
2023-06-12 67.80 70.90 67.60 70.80 0.0M
2023-06-09 66.00 71.50 66.00 69.40 0.0M
2023-06-08 64.60 65.70 64.60 65.20 0.0M
2023-06-07 63.90 66.70 63.90 66.20 0.0M
2023-06-06 64.30 64.30 63.70 63.90 0.0M
2023-06-05 63.50 65.00 63.50 64.50 0.0M
2023-06-02 63.50 63.80 63.10 63.30 0.0M
2023-06-01 63.70 63.80 62.80 63.30 0.0M
2023-05-31 64.10 64.10 63.10 63.50 0.0M
2023-05-30 64.40 64.40 63.10 63.50 0.0M
2023-05-29 62.90 64.20 62.30 64.20 0.0M
2023-05-26 63.10 63.30 61.80 62.40 0.0M
2023-05-25 62.80 63.10 62.60 62.60 0.0M
2023-05-24 63.20 63.50 63.10 63.10 0.0M
2023-05-23 64.00 64.00 63.50 63.50 0.0M
2023-05-22 63.80 64.50 63.80 64.00 0.0M
2023-05-19 62.50 63.80 62.50 63.50 0.0M
2023-05-18 61.40 62.50 61.40 62.10 0.0M
2023-05-17 61.20 62.00 61.20 61.30 0.0M
2023-05-16 61.20 61.20 60.60 60.90 0.0M
2023-05-15 61.40 62.00 60.70 60.80 0.0M
2023-05-12 61.30 61.30 60.80 61.20 0.0M
2023-05-11 61.40 61.40 60.60 61.00 0.0M
2023-05-10 61.40 61.80 60.60 61.00 0.0M
2023-05-09 62.40 62.40 60.40 60.60 0.0M
2023-05-08 60.80 61.40 60.80 61.10 0.0M
2023-05-05 60.40 62.40 60.10 61.20 0.0M
2023-05-04 59.00 59.50 59.00 59.50 0.0M
2023-05-03 59.00 59.20 58.90 59.00 0.0M
2023-05-02 59.30 59.40 58.70 59.20 0.0M
2023-04-28 59.40 59.60 58.80 59.10 0.0M
2023-04-27 59.30 59.30 58.60 58.90 0.0M
2023-04-26 58.70 59.40 58.50 59.30 0.0M
2023-04-25 59.60 59.80 58.80 59.00 0.0M
2023-04-24 59.40 59.80 58.80 59.60 0.0M
2023-04-21 60.80 61.00 59.50 59.90 0.0M
2023-04-20 61.10 61.10 60.40 60.40 0.0M
2023-04-19 60.40 61.10 60.40 60.90 0.0M
2023-04-18 61.10 61.20 60.80 61.00 0.0M
2023-04-17 61.20 61.90 60.70 61.50 0.0M
2023-04-14 61.40 61.50 61.20 61.40 0.0M
2023-04-13 61.80 61.80 61.00 61.00 0.0M
2023-04-12 62.00 62.30 61.70 61.70 0.0M
2023-04-11 61.90 62.30 61.80 62.20 0.0M
2023-04-10 62.40 62.40 61.90 62.20 0.0M
2023-04-07 62.30 62.40 62.10 62.20 0.0M
2023-04-06 62.00 62.40 62.00 62.30 0.0M
2023-03-31 61.90 62.20 61.80 62.10 0.0M
2023-03-30 61.30 62.50 61.30 62.30 0.0M
2023-03-29 61.00 61.20 60.90 61.20 0.0M
2023-03-28 61.40 61.40 60.80 61.00 0.0M
2023-03-27 60.90 61.00 60.60 61.00 0.0M
2023-03-24 61.00 61.10 60.80 61.10 0.0M
2023-03-23 60.70 61.00 60.70 61.00 0.0M
2023-03-22 60.70 61.00 60.70 60.70 0.0M
2023-03-21 60.70 60.90 60.30 60.70 0.0M
2023-03-20 61.00 61.00 60.40 60.70 0.0M
2023-03-17 61.10 61.10 60.50 60.70 0.0M
2023-03-16 61.50 61.50 60.40 60.70 0.0M
2023-03-15 62.10 62.10 61.40 61.40 0.0M
2023-03-14 61.50 62.40 61.50 62.40 0.0M
2023-03-13 61.80 61.90 61.10 61.80 0.0M
2023-03-10 62.00 62.00 61.00 61.60 0.0M
2023-03-09 62.50 62.60 62.10 62.30 0.0M
2023-03-08 62.80 62.90 62.40 62.50 0.0M
2023-03-07 63.00 63.00 62.50 62.60 0.0M
2023-03-06 62.80 63.20 62.40 62.80 0.0M
2023-03-03 61.90 62.70 61.80 61.90 0.0M
2023-03-02 61.50 62.00 61.50 61.80 0.0M
2023-03-01 62.00 62.00 61.30 61.70 0.0M
2023-02-24 62.20 62.20 61.80 62.10 0.0M
2023-02-23 61.70 62.30 61.70 62.30 0.0M
2023-02-22 60.40 62.00 60.20 61.50 0.0M
2023-02-21 62.10 62.10 61.10 61.10 0.0M
2023-02-20 60.90 61.90 60.80 61.70 0.0M
2023-02-17 58.60 61.00 58.60 60.60 0.0M
2023-02-16 58.80 58.80 58.40 58.60 0.0M
2023-02-15 58.70 58.70 58.40 58.40 0.0M
2023-02-14 58.50 58.80 58.20 58.70 0.0M
2023-02-13 58.90 58.90 58.30 58.40 0.0M
2023-02-10 59.30 59.30 58.80 58.80 0.0M
2023-02-09 59.00 59.10 58.80 59.10 0.0M
2023-02-08 58.80 59.70 58.80 59.10 0.0M
2023-02-07 58.50 58.90 58.30 58.80 0.0M
2023-02-06 58.90 58.90 58.50 58.90 0.0M
2023-02-03 59.20 59.20 58.90 59.00 0.0M
2023-02-02 58.50 59.20 58.40 59.20 0.0M
2023-02-01 58.40 58.50 58.20 58.40 0.0M
2023-01-31 58.00 58.30 58.00 58.10 0.0M
2023-01-30 57.80 58.40 57.70 58.00 0.0M
2023-01-17 57.50 57.90 57.40 57.50 0.0M
2023-01-16 57.60 58.00 57.50 57.90 0.0M
2023-01-13 57.90 58.40 57.60 57.70 0.0M
2023-01-12 58.30 58.30 57.70 57.80 0.0M
2023-01-11 58.60 58.70 58.20 58.20 0.0M
2023-01-10 58.30 58.80 58.00 58.60 0.0M
2023-01-09 59.10 59.20 58.30 58.70 0.0M
2023-01-06 58.40 59.00 57.90 58.00 0.0M
2023-01-05 59.00 59.00 58.00 58.20 0.0M
2023-01-04 57.70 58.40 57.70 58.00 0.0M
2023-01-03 57.60 57.60 57.40 57.60 0.0M