新光保全

9925
🏛️ 中国台湾 →
40.70
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 41.00 41.05 40.90 41.05 0.1M
2024-12-30 41.10 41.10 41.00 41.00 0.1M
2024-12-27 41.20 41.20 41.05 41.10 0.0M
2024-12-26 41.20 41.35 41.15 41.20 0.1M
2024-12-25 41.20 41.20 41.00 41.20 0.1M
2024-12-24 41.00 41.15 41.00 41.15 0.1M
2024-12-23 41.05 41.15 41.00 41.15 0.1M
2024-12-20 40.85 41.05 40.85 40.90 0.1M
2024-12-19 41.05 41.20 40.90 41.00 0.2M
2024-12-18 41.00 41.25 41.00 41.10 0.1M
2024-12-17 41.05 41.20 41.00 41.20 0.1M
2024-12-16 41.10 41.25 41.00 41.10 0.2M
2024-12-13 41.15 41.25 41.10 41.15 0.1M
2024-12-12 41.05 41.30 41.05 41.15 0.0M
2024-12-11 41.35 41.35 41.20 41.20 0.0M
2024-12-10 41.15 41.35 41.15 41.35 0.1M
2024-12-09 41.15 41.30 41.10 41.25 0.1M
2024-12-06 41.25 41.30 41.10 41.15 0.0M
2024-12-05 41.35 41.35 41.20 41.25 0.0M
2024-12-04 41.10 41.45 41.10 41.45 0.1M
2024-12-03 41.10 41.25 41.10 41.25 0.1M
2024-12-02 40.95 41.15 40.95 41.10 0.1M
2024-11-29 40.80 41.15 40.70 41.05 0.1M
2024-11-28 41.20 41.20 40.55 41.10 0.1M
2024-11-27 41.00 41.20 41.00 41.20 0.1M
2024-11-26 41.20 41.20 41.00 41.15 0.0M
2024-11-25 41.20 41.25 41.00 41.25 0.2M
2024-11-22 41.05 41.10 41.00 41.10 0.1M
2024-11-21 41.00 41.00 40.85 41.00 0.1M
2024-11-20 40.90 41.00 40.90 41.00 0.1M
2024-11-19 40.85 41.00 40.75 41.00 0.2M
2024-11-18 40.95 41.00 40.70 40.85 0.1M
2024-11-15 40.75 41.05 40.75 40.90 0.2M
2024-11-14 40.75 40.95 40.75 40.80 0.2M
2024-11-13 41.15 41.30 40.65 40.75 0.5M
2024-11-12 41.45 41.55 41.35 41.40 0.1M
2024-11-11 41.65 41.75 41.45 41.50 0.1M
2024-11-08 41.50 41.65 41.45 41.60 0.0M
2024-11-07 41.25 41.55 41.25 41.50 0.1M
2024-11-06 41.30 41.70 41.30 41.35 0.1M
2024-11-05 41.40 41.55 41.35 41.45 0.0M
2024-11-04 41.55 41.65 41.40 41.40 0.1M
2024-11-01 41.20 41.70 41.15 41.70 0.2M
2024-10-30 41.50 41.70 41.25 41.30 0.1M
2024-10-29 41.40 41.50 41.25 41.30 0.1M
2024-10-28 41.55 41.60 41.45 41.50 0.0M
2024-10-25 41.50 41.50 41.35 41.45 0.1M
2024-10-24 41.30 41.50 41.25 41.35 0.1M
2024-10-23 41.65 41.65 41.35 41.40 0.1M
2024-10-22 41.70 41.70 41.50 41.65 0.1M
2024-10-21 41.60 41.85 41.45 41.75 0.2M
2024-10-18 41.45 41.60 41.40 41.55 0.1M
2024-10-17 41.25 41.45 41.25 41.45 0.1M
2024-10-16 41.50 41.55 41.35 41.45 0.1M
2024-10-15 41.55 41.70 41.50 41.50 0.1M
2024-10-14 41.50 41.85 41.40 41.55 0.1M
2024-10-11 41.50 41.65 41.50 41.50 0.1M
2024-10-09 41.70 41.70 41.40 41.70 0.2M
2024-10-08 41.80 41.80 41.55 41.55 0.2M
2024-10-07 41.45 41.75 41.40 41.60 0.1M
2024-10-04 41.65 41.65 41.35 41.45 0.1M
2024-10-01 41.70 41.80 41.60 41.80 0.1M
2024-09-30 41.75 41.80 41.60 41.80 0.1M
2024-09-27 42.00 42.00 41.70 41.90 0.2M
2024-09-26 41.75 41.95 41.60 41.90 0.3M
2024-09-25 41.50 41.65 41.45 41.60 0.2M
2024-09-24 41.20 41.50 41.10 41.50 0.2M
2024-09-23 41.40 41.40 41.00 41.20 0.1M
2024-09-20 41.05 41.35 41.05 41.25 0.2M
2024-09-19 40.90 41.25 40.90 41.25 0.2M
2024-09-18 41.15 41.25 41.00 41.05 0.1M
2024-09-16 41.00 41.35 40.95 41.15 0.1M
2024-09-13 40.85 41.20 40.85 41.00 0.1M
2024-09-12 41.10 41.10 40.85 40.85 0.1M
2024-09-11 40.90 41.00 40.70 40.80 0.1M
2024-09-10 40.75 40.85 40.70 40.80 0.1M
2024-09-09 40.55 40.95 40.55 40.75 0.2M
2024-09-06 40.85 40.95 40.70 40.85 0.1M
2024-09-05 40.85 41.00 40.85 40.85 0.2M
2024-09-04 41.00 41.05 40.50 40.90 0.5M
2024-09-03 41.45 41.45 41.35 41.35 0.1M
2024-09-02 41.90 41.90 41.45 41.60 0.1M
2024-08-30 41.20 41.90 41.20 41.90 0.5M
2024-08-29 41.25 41.50 41.15 41.20 0.2M
2024-08-28 41.65 41.65 41.35 41.40 0.2M
2024-08-27 42.00 42.00 41.55 41.70 0.1M
2024-08-26 42.05 42.20 41.80 42.00 0.4M
2024-08-23 41.40 41.85 41.00 41.85 0.6M
2024-08-22 41.70 42.85 41.60 42.50 0.6M
2024-08-21 41.40 41.80 41.00 41.80 0.7M
2024-08-20 40.75 41.15 40.65 41.15 0.3M
2024-08-19 40.85 40.90 40.75 40.75 0.1M
2024-08-16 40.95 40.95 40.75 40.85 0.2M
2024-08-15 40.90 40.90 40.60 40.85 0.3M
2024-08-14 40.50 40.95 40.40 40.95 0.6M
2024-08-13 40.40 40.50 40.35 40.45 0.1M
2024-08-12 40.40 40.60 40.30 40.40 0.2M
2024-08-09 40.30 40.55 40.30 40.40 0.3M
2024-08-08 40.20 40.50 40.20 40.40 0.2M
2024-08-07 40.10 40.55 40.10 40.20 0.2M
2024-08-06 40.10 40.30 40.00 40.20 0.5M
2024-08-05 40.30 40.30 40.00 40.05 1.2M
2024-08-02 40.65 40.65 40.55 40.60 0.4M
2024-08-01 40.60 40.75 40.55 40.65 0.3M
2024-07-31 40.55 40.65 40.55 40.60 0.2M
2024-07-30 40.70 40.70 40.50 40.60 0.3M
2024-07-29 40.55 40.70 40.50 40.60 0.3M
2024-07-26 40.50 40.65 40.40 40.55 1.0M
2024-07-23 42.15 42.50 42.15 42.50 0.4M
2024-07-22 42.30 42.35 42.00 42.25 0.5M
2024-07-19 42.35 42.50 42.25 42.30 0.5M
2024-07-18 42.60 42.60 42.35 42.45 0.1M
2024-07-17 42.70 42.70 42.40 42.50 0.3M
2024-07-16 42.65 42.65 42.55 42.60 0.2M
2024-07-15 42.60 42.60 42.45 42.55 0.2M
2024-07-12 42.40 42.50 42.35 42.45 0.2M
2024-07-11 42.40 42.55 42.30 42.40 0.3M
2024-07-10 42.45 42.55 42.40 42.50 0.2M
2024-07-09 42.50 42.50 42.40 42.45 0.2M
2024-07-08 42.50 42.55 42.40 42.50 0.1M
2024-07-05 42.50 42.50 42.25 42.40 0.1M
2024-07-04 42.30 42.50 42.30 42.50 0.2M
2024-07-03 42.35 42.45 42.20 42.25 0.3M
2024-07-02 42.35 42.40 42.30 42.35 0.1M
2024-07-01 42.55 42.55 42.25 42.45 0.2M
2024-06-28 42.45 42.55 42.35 42.40 0.2M
2024-06-27 42.35 42.45 42.25 42.30 0.1M
2024-06-26 42.50 42.65 42.35 42.45 0.1M
2024-06-25 42.75 42.75 42.30 42.50 0.2M
2024-06-24 42.65 42.65 42.30 42.35 0.2M
2024-06-21 42.60 42.65 42.25 42.65 0.2M
2024-06-20 42.50 42.60 42.40 42.60 0.2M
2024-06-19 42.25 42.50 42.20 42.50 0.2M
2024-06-18 42.15 42.30 42.15 42.25 0.2M
2024-06-17 42.30 42.35 42.15 42.15 0.2M
2024-06-14 42.40 42.40 42.20 42.30 0.1M
2024-06-13 42.40 42.40 42.20 42.35 0.2M
2024-06-12 42.25 42.40 42.20 42.25 0.2M
2024-06-11 42.05 42.75 42.00 42.75 0.4M
2024-06-07 42.05 42.15 42.05 42.10 0.1M
2024-06-06 42.10 42.20 42.05 42.10 0.2M
2024-06-05 42.00 42.10 42.00 42.10 0.1M
2024-06-04 42.05 42.20 42.00 42.00 0.2M
2024-06-03 42.30 42.30 42.00 42.05 0.2M
2024-05-31 41.80 42.40 41.80 42.40 0.6M
2024-05-30 41.80 41.90 41.80 41.85 0.1M
2024-05-29 41.95 41.95 41.80 41.80 0.1M
2024-05-28 41.85 41.95 41.80 41.95 0.2M
2024-05-27 41.75 41.90 41.70 41.85 0.2M
2024-05-24 41.85 41.95 41.70 41.80 0.1M
2024-05-23 41.70 41.85 41.70 41.85 0.1M
2024-05-22 41.70 41.95 41.70 41.85 0.2M
2024-05-21 41.75 41.90 41.60 41.70 0.2M
2024-05-20 41.80 41.95 41.75 41.75 0.3M
2024-05-17 42.00 42.00 41.70 41.75 0.2M
2024-05-16 42.00 42.00 41.75 41.75 0.3M
2024-05-15 41.80 41.90 41.70 41.90 0.2M
2024-05-14 41.85 41.95 41.75 41.80 0.1M
2024-05-13 42.00 42.00 41.80 41.95 0.1M
2024-05-10 41.85 42.00 41.80 42.00 0.2M
2024-05-09 41.85 42.00 41.60 41.85 0.3M
2024-05-08 41.80 42.00 41.65 41.85 0.3M
2024-05-07 41.75 41.80 41.60 41.80 0.2M
2024-05-06 41.50 41.75 41.50 41.70 0.2M
2024-05-03 41.45 41.55 41.45 41.45 0.3M
2024-05-02 41.35 41.45 41.35 41.45 0.1M
2024-04-30 41.30 41.50 41.30 41.40 0.3M
2024-04-29 41.30 41.45 41.30 41.35 0.3M
2024-04-26 41.45 41.55 41.30 41.30 0.2M
2024-04-25 41.25 41.45 41.20 41.45 0.1M
2024-04-24 41.25 41.50 41.25 41.25 0.3M
2024-04-23 41.15 41.35 41.15 41.25 0.4M
2024-04-22 41.25 41.30 40.95 41.15 0.2M
2024-04-19 41.25 41.25 40.80 41.00 0.3M
2024-04-18 41.05 41.40 41.05 41.20 0.2M
2024-04-17 41.00 41.20 40.90 41.05 0.3M
2024-04-16 41.30 41.30 40.95 41.00 0.4M
2024-04-15 41.25 41.40 41.20 41.30 0.2M
2024-04-12 41.20 41.30 41.10 41.25 0.1M
2024-04-11 41.30 41.35 41.15 41.20 0.1M
2024-04-10 41.30 41.40 41.10 41.20 0.2M
2024-04-09 41.20 41.30 41.10 41.20 0.1M
2024-04-08 41.10 41.20 41.05 41.20 0.2M
2024-04-03 41.10 41.10 41.00 41.10 0.1M
2024-04-02 41.15 41.15 41.05 41.05 0.1M
2024-04-01 41.05 41.10 41.00 41.10 0.2M
2024-03-29 41.00 41.15 41.00 41.05 0.1M
2024-03-28 40.85 41.10 40.85 41.05 0.2M
2024-03-27 40.90 41.00 40.80 40.85 0.4M
2024-03-26 41.05 41.05 40.90 40.90 0.2M
2024-03-25 40.95 41.05 40.85 41.05 0.2M
2024-03-22 40.90 41.00 40.80 41.00 0.1M
2024-03-21 40.95 41.00 40.85 40.90 0.2M
2024-03-20 41.00 41.00 40.75 40.80 0.4M
2024-03-19 41.05 41.30 41.00 41.05 0.3M
2024-03-18 40.70 41.20 40.70 41.20 0.5M
2024-03-15 40.65 40.75 40.65 40.65 0.2M
2024-03-14 40.75 40.75 40.55 40.65 0.3M
2024-03-13 40.65 40.75 40.50 40.75 0.4M
2024-03-12 40.70 40.70 40.55 40.70 0.3M
2024-03-11 40.45 40.60 40.30 40.50 0.3M
2024-03-08 40.15 40.55 40.15 40.45 0.6M
2024-03-07 40.15 40.25 40.15 40.20 0.2M
2024-03-06 40.15 40.25 40.10 40.25 0.2M
2024-03-05 40.10 40.20 40.10 40.15 0.3M
2024-03-04 40.25 40.25 40.05 40.10 0.4M
2024-03-01 40.05 40.25 40.05 40.25 0.3M
2024-02-29 40.10 40.15 40.05 40.05 0.5M
2024-02-27 40.10 40.20 40.10 40.15 0.3M
2024-02-26 40.10 40.20 40.10 40.15 0.3M
2024-02-23 40.15 40.20 40.10 40.10 0.3M
2024-02-22 40.20 40.25 40.15 40.15 0.2M
2024-02-21 40.20 40.20 40.10 40.15 0.3M
2024-02-20 40.10 40.20 40.10 40.10 0.3M
2024-02-19 40.25 40.25 40.10 40.10 0.3M
2024-02-16 40.10 40.20 40.05 40.10 0.3M
2024-02-15 40.05 40.15 40.05 40.10 0.5M
2024-02-05 40.20 40.20 40.05 40.10 0.2M
2024-02-02 40.25 40.25 40.10 40.10 0.2M
2024-02-01 40.15 40.25 40.05 40.10 0.4M
2024-01-31 40.10 40.20 40.05 40.05 0.2M
2024-01-30 40.15 40.15 40.05 40.10 0.2M
2024-01-29 40.15 40.20 40.10 40.10 0.2M
2024-01-26 40.30 40.30 40.05 40.15 0.2M
2024-01-25 40.20 40.20 40.05 40.10 0.2M
2024-01-24 40.05 40.25 40.05 40.20 0.2M
2024-01-23 40.15 40.15 40.05 40.10 0.3M
2024-01-22 40.10 40.25 40.05 40.10 0.3M
2024-01-19 40.05 40.25 40.05 40.15 0.2M
2024-01-18 40.10 40.30 40.05 40.05 0.4M
2024-01-17 40.10 40.20 40.05 40.10 0.5M
2024-01-16 40.15 40.30 40.15 40.15 0.2M
2024-01-15 40.25 40.30 40.15 40.15 0.3M
2024-01-12 40.20 40.35 40.15 40.25 0.2M
2024-01-11 40.25 40.25 40.15 40.20 0.3M
2024-01-10 40.25 40.35 40.20 40.25 0.2M
2024-01-09 40.30 40.30 40.20 40.25 0.2M
2024-01-08 40.30 40.40 40.25 40.35 0.2M
2024-01-05 40.35 40.35 40.20 40.30 0.3M
2024-01-04 40.30 40.35 40.25 40.30 0.1M
2024-01-03 40.30 40.45 40.25 40.30 0.3M
2024-01-02 40.40 40.40 40.30 40.30 0.3M