士纸

1903
🏛️ 中国台湾 →
51.60
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
2024-12-31 51.90 52.10 51.50 51.80 0.1M
2024-12-30 52.20 52.70 51.70 52.00 0.1M
2024-12-27 52.30 53.00 52.30 52.30 0.0M
2024-12-26 52.40 52.80 52.20 52.30 0.0M
2024-12-25 52.70 52.90 52.40 52.50 0.0M
2024-12-24 53.00 53.00 52.60 52.70 0.0M
2024-12-23 51.90 53.10 51.90 53.00 0.1M
2024-12-20 52.00 52.10 51.60 51.70 0.1M
2024-12-19 52.20 52.80 51.90 52.10 0.1M
2024-12-18 52.20 53.00 52.10 52.80 0.1M
2024-12-17 52.20 52.40 52.10 52.20 0.0M
2024-12-16 52.40 53.10 52.10 52.10 0.1M
2024-12-13 52.80 53.50 52.40 52.40 0.1M
2024-12-12 53.20 53.50 53.00 53.00 0.1M
2024-12-11 53.90 53.90 53.20 53.20 0.1M
2024-12-10 54.30 54.60 54.00 54.00 0.1M
2024-12-09 54.20 54.90 53.90 54.80 0.1M
2024-12-06 54.70 54.90 54.20 54.60 0.1M
2024-12-05 55.20 55.20 54.40 54.50 0.1M
2024-12-04 55.40 55.40 54.70 55.10 0.1M
2024-12-03 53.80 55.20 53.80 55.00 0.2M
2024-12-02 54.00 54.50 53.70 53.80 0.1M
2024-11-29 53.30 54.30 53.20 54.10 0.1M
2024-11-28 53.80 53.80 53.10 53.30 0.0M
2024-11-27 54.70 54.90 53.50 53.70 0.1M
2024-11-26 55.10 55.30 54.60 54.60 0.0M
2024-11-25 54.70 55.20 54.40 55.10 0.1M
2024-11-22 54.30 54.80 53.80 54.00 0.1M
2024-11-21 53.60 53.80 53.60 53.80 0.0M
2024-11-20 53.20 54.10 53.20 54.10 0.0M
2024-11-19 53.20 54.00 53.00 53.60 0.1M
2024-11-18 53.20 54.20 53.00 53.30 0.0M
2024-11-15 52.70 53.60 52.70 53.20 0.1M
2024-11-14 53.10 53.20 52.30 52.30 0.2M
2024-11-13 53.30 53.40 52.70 53.10 0.1M
2024-11-12 54.10 54.20 53.00 53.10 0.3M
2024-11-11 54.40 54.50 54.20 54.50 0.0M
2024-11-08 55.40 55.40 54.20 54.30 0.1M
2024-11-07 54.80 55.50 54.70 54.90 0.1M
2024-11-06 54.50 55.30 54.50 54.80 0.0M
2024-11-05 54.30 55.00 54.30 54.50 0.0M
2024-11-04 55.10 55.10 54.30 54.30 0.0M
2024-11-01 54.30 55.10 53.60 55.10 0.1M
2024-10-30 54.40 54.60 54.20 54.30 0.1M
2024-10-29 54.70 54.70 54.00 54.50 0.1M
2024-10-28 55.40 55.40 54.70 54.70 0.0M
2024-10-25 55.20 55.30 54.80 54.90 0.1M
2024-10-24 55.50 55.60 55.00 55.10 0.1M
2024-10-23 56.10 56.50 55.60 55.60 0.1M
2024-10-22 56.70 56.70 56.10 56.30 0.1M
2024-10-21 56.30 56.80 56.10 56.70 0.1M
2024-10-18 56.90 56.90 56.20 56.30 0.1M
2024-10-17 56.20 56.90 55.60 56.90 0.1M
2024-10-16 56.70 56.70 55.30 55.90 0.3M
2024-10-15 56.90 56.90 56.10 56.70 0.2M
2024-10-14 56.30 57.10 56.10 56.90 0.2M
2024-10-11 56.80 57.20 56.20 57.00 0.2M
2024-10-09 56.90 57.00 55.70 57.00 0.3M
2024-10-08 57.00 57.00 55.70 56.90 0.2M
2024-10-07 56.10 56.80 55.50 56.80 0.3M
2024-10-04 55.80 56.20 55.20 56.20 0.1M
2024-10-01 56.60 56.60 55.40 55.70 0.2M
2024-09-30 56.80 57.30 56.30 57.00 0.1M
2024-09-27 56.60 57.60 56.20 57.30 0.4M
2024-09-26 56.50 56.80 55.40 56.50 0.3M
2024-09-25 56.40 57.00 55.50 56.50 0.4M
2024-09-24 55.50 56.40 55.00 56.40 0.2M
2024-09-23 55.40 55.50 54.40 55.40 0.2M
2024-09-20 56.70 56.90 53.40 55.30 0.9M
2024-09-19 56.40 56.80 55.70 56.70 0.3M
2024-09-18 56.80 57.10 55.80 56.40 0.2M
2024-09-16 55.30 56.80 55.00 56.50 0.3M
2024-09-13 54.40 55.10 54.40 54.50 0.1M
2024-09-12 54.20 55.30 54.20 54.30 0.1M
2024-09-11 54.60 55.00 54.40 54.50 0.0M
2024-09-10 53.90 54.40 53.50 54.20 0.1M
2024-09-09 53.40 54.30 53.10 53.90 0.2M
2024-09-06 54.80 55.00 53.80 54.40 0.2M
2024-09-05 56.00 56.60 55.10 55.10 0.2M
2024-09-04 58.00 58.00 55.30 56.30 0.6M
2024-09-03 58.90 59.50 58.40 58.90 0.4M
2024-09-02 59.00 59.20 58.30 59.20 0.1M
2024-08-30 57.40 58.80 57.40 58.80 0.2M
2024-08-29 56.90 57.30 56.60 57.30 0.1M
2024-08-28 57.10 57.40 56.50 57.30 0.1M
2024-08-27 56.40 57.10 56.10 57.10 0.2M
2024-08-26 56.20 57.20 56.20 56.80 0.1M
2024-08-23 56.60 56.80 55.60 56.80 0.1M
2024-08-22 55.70 56.80 55.50 56.80 0.1M
2024-08-21 56.20 56.20 55.20 56.20 0.1M
2024-08-20 56.10 56.20 55.40 55.50 0.1M
2024-08-19 57.00 57.00 56.00 56.00 0.1M
2024-08-16 55.80 56.70 55.80 56.70 0.1M
2024-08-15 55.30 56.60 55.30 55.80 0.1M
2024-08-14 55.40 55.90 54.90 55.50 0.1M
2024-08-13 55.40 55.40 54.50 54.90 0.1M
2024-08-12 55.00 55.90 55.00 55.00 0.1M
2024-08-09 55.00 56.00 54.90 54.90 0.2M
2024-08-08 54.60 55.40 54.30 54.40 0.2M
2024-08-07 53.70 56.30 53.70 55.80 0.2M
2024-08-06 54.60 54.70 51.50 54.10 0.4M
2024-08-05 57.30 57.30 53.40 53.50 0.6M
2024-08-02 59.90 59.90 58.30 58.80 0.2M
2024-08-01 60.30 60.70 59.50 60.30 0.2M
2024-07-31 59.00 60.20 59.00 59.60 0.2M
2024-07-30 58.40 59.70 57.60 59.70 0.2M
2024-07-29 58.50 58.70 57.30 58.30 0.5M
2024-07-26 58.50 59.30 57.90 58.30 0.3M
2024-07-23 58.90 60.30 58.20 59.40 0.4M
2024-07-22 58.50 59.00 57.30 58.50 0.3M
2024-07-19 60.40 60.60 58.50 58.60 0.5M
2024-07-18 60.50 61.80 60.00 60.90 0.4M
2024-07-17 60.60 61.40 60.50 61.00 0.3M
2024-07-16 60.90 61.40 59.90 60.10 0.2M
2024-07-15 60.00 60.70 59.60 60.70 0.2M
2024-07-12 59.70 61.90 59.70 59.90 0.3M
2024-07-11 59.10 59.60 58.60 59.60 0.2M
2024-07-10 59.00 59.20 58.30 59.00 0.2M
2024-07-09 59.00 59.30 58.10 59.00 0.4M
2024-07-08 60.20 60.40 58.90 59.30 0.4M
2024-07-05 60.80 61.00 60.10 60.20 0.2M
2024-07-04 61.30 62.10 60.50 60.70 0.6M
2024-07-03 59.20 60.10 59.20 60.10 0.2M
2024-07-02 60.10 60.70 59.10 59.20 0.3M
2024-07-01 60.70 61.00 60.00 60.10 0.1M
2024-06-28 60.00 61.00 60.00 60.20 0.1M
2024-06-27 61.00 61.00 59.60 59.80 0.6M
2024-06-26 61.50 61.70 61.00 61.30 0.2M
2024-06-25 62.00 62.00 60.50 61.30 0.3M
2024-06-24 61.80 62.20 61.20 61.60 0.3M
2024-06-21 61.80 62.00 61.10 62.00 0.2M
2024-06-20 61.40 61.90 60.70 61.60 0.4M
2024-06-19 61.90 62.20 60.80 61.20 0.6M
2024-06-18 62.40 62.40 61.50 61.90 0.4M
2024-06-17 63.30 63.30 61.90 62.10 0.6M
2024-06-14 63.50 65.00 62.90 63.00 0.5M
2024-06-13 63.00 64.00 62.20 63.20 0.3M
2024-06-12 63.40 63.40 61.80 62.90 0.6M
2024-06-11 65.80 65.90 63.20 63.20 0.5M
2024-06-07 64.00 66.60 64.00 65.30 0.8M
2024-06-06 64.40 65.10 63.50 64.00 0.6M
2024-06-05 65.40 65.50 64.00 64.40 0.3M
2024-06-04 64.80 65.50 64.40 64.80 0.4M
2024-06-03 65.40 65.50 64.10 64.60 0.4M
2024-05-31 64.10 66.10 64.10 64.60 0.7M
2024-05-30 63.50 65.20 63.50 63.90 0.5M
2024-05-29 63.80 64.00 63.00 63.50 0.3M
2024-05-28 62.60 64.50 62.60 63.80 0.5M
2024-05-27 63.80 65.80 63.20 64.00 0.7M
2024-05-24 62.00 63.60 61.00 63.40 0.8M
2024-05-23 65.20 65.20 61.80 61.90 1.3M
2024-05-22 66.20 66.60 65.10 65.70 0.4M
2024-05-21 67.20 67.20 65.30 65.60 0.6M
2024-05-20 68.10 68.60 65.60 67.10 1.1M
2024-05-17 65.20 70.70 65.00 68.10 2.6M
2024-05-16 64.10 66.30 63.90 65.20 1.6M
2024-05-15 62.90 63.60 62.30 63.30 0.5M
2024-05-14 62.90 63.70 62.20 62.20 0.5M
2024-05-13 64.10 64.90 62.80 63.10 0.7M
2024-05-10 62.70 64.40 62.10 64.30 1.5M
2024-05-09 63.70 63.80 61.60 61.60 1.0M
2024-05-08 64.50 65.60 62.60 63.30 1.0M
2024-05-07 67.00 67.80 64.00 64.30 1.9M
2024-05-06 69.00 69.00 66.90 67.50 1.7M
2024-05-03 68.40 70.20 66.50 68.70 3.4M
2024-05-02 65.70 70.90 65.50 68.20 4.0M
2024-04-30 67.10 67.50 64.20 65.60 3.2M
2024-04-29 62.40 67.90 62.40 67.70 7.9M
2024-04-26 61.20 62.30 60.30 61.80 1.1M
2024-04-25 61.30 61.70 60.00 60.60 0.8M
2024-04-24 62.00 62.00 60.30 61.00 1.2M
2024-04-23 61.30 62.60 58.90 61.50 3.3M
2024-04-22 57.70 63.40 57.70 60.60 4.8M
2024-04-19 60.50 62.60 56.90 57.70 2.5M
2024-04-18 56.00 60.00 55.50 60.00 0.8M
2024-04-17 55.80 56.70 55.80 56.20 0.2M
2024-04-16 57.80 57.80 55.40 55.60 0.5M
2024-04-15 58.60 59.80 58.00 58.00 0.3M
2024-04-12 58.10 59.70 58.10 59.20 0.3M
2024-04-11 59.20 59.50 57.90 58.20 0.4M
2024-04-10 59.60 60.90 59.40 59.50 0.5M
2024-04-09 61.20 61.20 59.20 59.30 0.6M
2024-04-08 57.60 61.00 57.40 60.90 1.1M
2024-04-03 58.70 58.70 57.30 57.40 0.3M
2024-04-02 58.90 59.70 58.00 58.60 0.9M
2024-04-01 56.50 59.40 56.50 57.60 0.8M
2024-03-29 56.40 56.70 55.60 56.00 0.2M
2024-03-28 56.40 57.20 56.20 56.50 0.4M
2024-03-27 54.00 56.70 54.00 56.50 0.8M
2024-03-26 54.70 54.70 54.00 54.00 0.2M
2024-03-25 53.30 54.60 53.30 54.20 0.2M
2024-03-22 53.60 54.00 53.10 53.30 0.1M
2024-03-21 53.90 54.20 53.20 53.50 0.2M
2024-03-20 52.90 54.00 52.60 53.90 0.2M
2024-03-19 52.80 53.10 52.50 52.70 0.2M
2024-03-18 52.80 52.90 52.50 52.80 0.1M
2024-03-15 53.40 53.40 52.60 52.80 0.1M
2024-03-14 53.20 53.60 53.00 53.20 0.1M
2024-03-13 53.70 54.10 53.10 53.30 0.2M
2024-03-12 53.10 54.20 53.10 53.80 0.2M
2024-03-11 52.80 53.30 52.60 53.10 0.1M
2024-03-08 53.00 53.30 52.70 53.00 0.2M
2024-03-07 52.90 53.30 52.60 52.70 0.2M
2024-03-06 52.90 53.10 52.70 52.90 0.1M
2024-03-05 53.30 53.50 52.50 52.60 0.2M
2024-03-04 52.90 55.10 52.90 53.20 0.5M
2024-03-01 52.80 53.10 52.50 52.50 0.2M
2024-02-29 52.70 53.00 52.70 53.00 0.1M
2024-02-27 53.10 53.30 52.50 52.70 0.2M
2024-02-26 53.20 53.70 53.10 53.10 0.1M
2024-02-23 53.70 53.80 53.30 53.40 0.1M
2024-02-22 53.60 53.90 53.30 53.90 0.2M
2024-02-21 54.00 54.30 53.30 53.50 0.1M
2024-02-20 54.70 54.70 53.70 53.80 0.1M
2024-02-19 53.90 55.20 53.90 54.70 0.3M
2024-02-16 53.10 54.80 53.10 53.90 0.3M
2024-02-15 52.60 53.30 52.60 52.80 0.3M
2024-02-05 52.90 53.30 52.90 53.00 0.2M
2024-02-02 53.60 53.60 52.60 53.30 0.2M
2024-02-01 53.40 53.80 53.30 53.50 0.1M
2024-01-31 52.80 53.60 52.80 53.30 0.1M
2024-01-30 54.00 54.00 52.50 53.00 0.2M
2024-01-29 53.50 54.40 53.50 53.70 0.1M
2024-01-26 53.20 53.70 53.00 53.40 0.1M
2024-01-25 54.10 54.10 53.30 53.70 0.2M
2024-01-24 53.50 54.00 53.40 53.90 0.2M
2024-01-23 53.10 53.40 52.80 53.30 0.1M
2024-01-22 53.00 53.10 52.80 52.90 0.1M
2024-01-19 52.40 53.00 52.40 53.00 0.1M
2024-01-18 52.20 52.90 51.90 52.30 0.2M
2024-01-17 52.90 52.90 52.00 52.00 0.4M
2024-01-16 54.00 54.00 53.10 53.10 0.3M
2024-01-15 54.30 54.50 53.80 54.20 0.1M
2024-01-12 54.00 54.40 54.00 54.00 0.1M
2024-01-11 54.00 54.60 54.00 54.00 0.2M
2024-01-10 55.10 55.10 53.80 54.00 0.3M
2024-01-09 56.30 56.30 55.00 55.00 0.4M
2024-01-08 56.00 57.30 56.00 56.30 0.1M
2024-01-05 56.30 56.30 55.80 56.00 0.2M
2024-01-04 55.80 56.80 55.80 56.10 0.3M
2024-01-03 55.90 56.10 55.40 56.00 0.3M
2024-01-02 57.30 57.30 55.80 56.50 0.6M