新兴

2605
🏛️ 中国台湾 →
23.15
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
2021-12-30 29.90 29.90 29.05 29.20 5.3M
2021-12-29 29.55 29.85 29.35 29.50 3.9M
2021-12-28 29.55 30.05 29.25 29.25 6.5M
2021-12-27 29.90 29.90 29.20 29.25 5.7M
2021-12-24 30.10 30.35 29.50 29.55 5.8M
2021-12-23 30.95 30.95 30.00 30.00 5.8M
2021-12-22 31.05 31.35 30.50 30.60 9.8M
2021-12-21 29.95 31.70 29.40 31.35 21.1M
2021-12-20 29.95 30.40 29.50 29.75 4.2M
2021-12-17 29.80 30.75 29.60 29.95 8.8M
2021-12-16 29.90 30.20 29.35 29.60 6.6M
2021-12-15 28.80 30.30 28.60 29.75 9.1M
2021-12-14 30.45 30.70 29.00 29.00 7.5M
2021-12-13 30.70 31.00 29.85 30.55 6.4M
2021-12-10 30.60 31.30 30.00 30.60 8.4M
2021-12-09 31.25 31.80 30.45 31.10 11.9M
2021-12-08 30.85 33.15 30.80 31.20 30.0M
2021-12-07 29.90 30.95 29.50 30.95 17.0M
2021-12-06 29.20 30.25 29.15 30.05 16.5M
2021-12-03 29.90 30.00 28.70 28.80 12.0M
2021-12-02 28.65 30.00 28.55 29.40 20.2M
2021-12-01 29.30 29.30 28.00 28.65 10.7M
2021-11-30 27.55 29.10 27.55 29.00 14.3M
2021-11-29 26.25 28.05 26.25 27.15 9.0M
2021-11-26 29.10 29.30 27.35 27.40 13.4M
2021-11-25 30.05 30.05 28.80 28.85 16.0M
2021-11-24 28.85 30.10 28.45 30.05 16.2M
2021-11-23 28.15 29.45 28.00 28.70 13.1M
2021-11-22 28.05 28.55 27.55 28.00 11.3M
2021-11-19 28.90 28.95 27.55 27.70 8.1M
2021-11-18 28.35 29.10 28.20 28.55 6.9M
2021-11-17 29.35 29.35 28.15 28.35 9.2M
2021-11-16 28.45 29.75 28.45 29.50 11.3M
2021-11-15 29.50 29.60 28.40 28.55 6.9M
2021-11-12 29.35 29.75 28.95 29.20 9.3M
2021-11-11 29.60 30.15 28.70 29.30 13.8M
2021-11-10 29.50 30.35 29.40 29.60 12.3M
2021-11-09 30.60 30.80 29.30 30.00 25.4M
2021-11-08 28.90 29.70 28.55 29.70 12.7M
2021-11-05 28.50 28.60 27.90 28.40 6.0M
2021-11-04 29.00 29.35 28.30 28.35 12.8M
2021-11-03 28.20 29.90 28.20 28.60 29.3M
2021-11-02 27.95 28.80 27.85 28.15 13.2M
2021-11-01 27.75 28.35 27.55 27.80 8.4M
2021-10-29 27.35 28.20 26.85 27.70 14.8M
2021-10-28 27.30 28.30 27.15 27.40 9.8M
2021-10-27 28.10 28.45 27.45 27.50 11.8M
2021-10-26 28.00 29.20 27.40 28.85 14.1M
2021-10-25 26.05 28.85 26.00 28.05 19.1M
2021-10-22 28.70 28.80 27.15 27.40 16.5M
2021-10-21 28.90 29.70 28.80 29.00 13.4M
2021-10-20 29.35 29.80 28.70 28.85 10.1M
2021-10-19 29.30 29.85 28.90 29.15 12.2M
2021-10-18 30.00 30.15 28.00 29.20 28.2M
2021-10-15 31.40 31.55 30.55 30.70 12.9M
2021-10-14 31.70 32.45 30.40 30.90 26.4M
2021-10-13 34.05 34.80 31.90 31.90 21.8M
2021-10-12 35.60 36.00 33.20 33.65 23.3M
2021-10-08 36.65 37.65 36.05 36.25 36.5M
2021-10-07 35.20 37.40 34.95 36.40 54.9M
2021-10-06 35.95 36.20 33.85 34.00 22.6M
2021-10-05 35.40 36.30 34.75 35.95 26.2M
2021-10-04 36.30 37.40 34.40 36.50 57.0M
2021-10-01 39.35 39.50 35.90 35.90 53.5M
2021-09-30 37.35 39.85 36.45 39.85 57.3M
2021-09-29 36.30 38.35 36.05 36.25 43.1M
2021-09-28 36.00 36.30 35.20 35.50 7.9M
2021-09-27 37.35 37.90 36.45 36.50 8.7M
2021-09-24 36.50 37.65 36.30 37.05 10.0M
2021-09-23 36.30 36.85 35.90 36.00 6.0M
2021-09-22 35.35 36.10 35.35 35.45 5.1M
2021-09-17 35.90 36.65 35.85 36.40 6.8M
2021-09-16 37.25 37.25 36.00 36.10 6.7M
2021-09-15 37.30 37.65 36.30 37.05 9.7M
2021-09-14 38.70 38.95 36.75 37.00 20.9M
2021-09-13 37.00 38.35 36.60 37.20 19.1M
2021-09-10 35.75 36.15 35.00 35.85 7.8M
2021-09-09 36.20 36.30 35.30 35.30 9.0M
2021-09-08 36.10 36.65 35.60 36.20 12.3M
2021-09-07 36.25 38.80 36.25 36.35 23.7M
2021-09-06 37.05 37.95 35.80 35.80 15.1M
2021-09-03 38.65 39.20 37.00 37.70 18.3M
2021-09-02 38.00 39.30 37.45 38.90 18.7M
2021-09-01 40.05 40.60 38.10 38.50 23.2M
2021-08-31 41.20 42.30 40.05 40.40 21.0M
2021-08-30 41.50 43.50 41.50 41.60 37.6M
2021-08-27 42.20 42.45 41.00 41.00 23.3M
2021-08-26 43.15 45.00 42.60 42.75 51.7M
2021-08-25 42.30 43.45 41.00 43.10 97.3M
2021-08-24 42.45 43.25 39.70 43.25 108.8M
2021-08-23 38.15 39.35 38.00 39.35 11.3M
2021-08-20 35.00 36.30 34.75 35.80 21.9M
2021-08-19 35.60 37.40 34.50 34.50 41.3M
2021-08-18 33.30 36.20 32.60 35.70 33.8M
2021-08-17 34.80 35.20 33.10 33.10 12.0M
2021-08-16 35.00 35.30 33.00 33.95 13.0M
2021-08-13 36.20 36.75 34.90 34.90 13.5M
2021-08-12 36.00 36.45 34.95 35.95 15.7M
2021-08-11 37.10 37.25 33.95 35.40 23.2M
2021-08-10 38.80 39.10 37.05 37.10 14.6M
2021-08-09 38.50 39.50 38.10 38.20 13.5M
2021-08-06 37.80 40.50 37.70 38.25 30.5M
2021-08-05 39.00 39.00 37.50 37.55 7.4M
2021-08-04 38.45 39.10 38.30 38.50 5.7M
2021-08-03 38.70 39.25 38.10 38.25 10.5M
2021-08-02 38.40 39.70 37.60 38.90 18.5M
2021-07-30 41.35 42.15 38.00 38.40 38.4M
2021-07-29 38.70 42.00 38.25 41.90 38.9M
2021-07-28 38.65 39.80 36.65 38.20 27.1M
2021-07-27 38.50 40.35 37.55 37.65 29.8M
2021-07-26 40.60 40.90 38.55 38.60 15.1M
2021-07-23 41.00 41.95 39.50 40.30 31.9M
2021-07-22 39.50 40.60 37.55 39.90 31.6M
2021-07-21 42.00 43.00 38.20 38.75 27.1M
2021-07-20 43.00 43.05 40.90 41.35 18.9M
2021-07-19 44.95 45.80 43.75 43.75 23.3M
2021-07-16 46.40 49.50 44.80 44.85 90.0M
2021-07-15 44.00 46.40 42.55 46.40 61.3M
2021-07-14 44.65 44.95 40.50 42.20 65.6M
2021-07-13 47.25 47.70 42.00 43.00 51.8M
2021-07-12 51.90 52.40 46.00 46.40 69.4M
2021-07-09 48.90 50.80 48.50 49.00 18.8M
2021-07-08 48.50 50.90 45.40 50.90 25.8M
2021-07-07 48.50 49.70 46.00 46.35 19.0M
2021-07-06 47.00 49.50 46.50 47.70 27.2M
2021-07-05 51.80 51.80 48.60 49.00 37.4M
2021-07-02 57.50 57.50 53.00 54.00 25.2M
2021-07-01 55.90 58.80 54.40 56.50 34.1M
2021-06-30 50.00 54.90 50.00 53.90 40.5M
2021-06-29 51.80 53.60 49.90 51.90 66.4M
2021-06-28 47.05 49.90 47.05 49.90 34.7M
2021-06-25 45.40 45.40 45.40 45.40 24.2M
2021-06-24 39.00 41.30 37.65 41.30 104.0M
2021-06-23 39.90 40.40 36.00 37.55 143.4M
2021-06-22 39.90 39.90 38.00 39.90 103.5M
2021-06-21 36.30 36.30 35.45 36.30 28.1M
2021-06-18 31.00 33.00 30.85 33.00 53.5M
2021-06-17 28.30 30.20 27.80 30.00 65.7M
2021-06-16 29.30 30.55 27.80 28.50 61.7M
2021-06-15 28.20 29.50 27.95 29.45 51.4M
2021-06-11 26.90 28.20 26.65 27.25 32.5M
2021-06-10 26.45 26.60 25.50 26.45 12.3M
2021-06-09 26.60 27.10 25.85 26.20 14.6M
2021-06-08 26.50 28.30 26.45 26.80 24.3M
2021-06-07 27.50 27.60 24.80 26.20 22.5M
2021-06-04 28.50 28.75 27.20 27.20 17.8M
2021-06-03 28.50 29.30 28.25 28.75 30.8M
2021-06-02 27.75 29.50 27.10 28.75 58.8M
2021-06-01 26.20 28.45 25.55 27.60 27.7M
2021-05-31 26.85 27.40 25.85 26.20 29.7M
2021-05-28 25.85 26.80 25.40 26.50 28.8M
2021-05-27 26.30 27.00 25.60 25.70 32.3M
2021-05-26 26.00 27.15 25.20 26.05 28.2M
2021-05-25 27.30 28.30 24.40 26.20 54.5M
2021-05-24 25.00 27.60 24.15 26.75 73.9M
2021-05-21 23.80 25.65 23.45 25.10 39.2M
2021-05-20 24.00 25.25 23.40 23.45 24.7M
2021-05-19 23.95 25.45 23.35 24.65 35.8M
2021-05-18 22.60 23.55 21.85 23.55 18.6M
2021-05-17 21.25 23.35 21.00 21.45 34.3M
2021-05-14 25.85 26.35 23.30 23.30 37.7M
2021-05-13 25.85 27.45 25.85 25.85 25.6M
2021-05-12 31.75 31.80 28.70 28.70 23.4M
2021-05-11 33.30 36.60 31.50 31.85 71.3M
2021-05-10 33.00 35.00 32.60 35.00 30.9M
2021-05-07 31.05 33.10 29.50 33.10 19.1M
2021-05-06 31.20 31.50 29.80 30.10 9.6M
2021-05-05 29.50 31.15 28.95 30.05 13.1M
2021-05-04 33.60 33.65 29.95 29.95 17.2M
2021-05-03 33.50 35.00 33.25 33.25 25.5M
2021-04-29 32.10 32.50 31.65 32.50 14.9M
2021-04-28 33.85 33.85 31.50 31.85 17.5M
2021-04-27 34.20 34.20 32.50 33.20 20.1M
2021-04-26 31.10 33.65 31.10 33.50 29.5M
2021-04-23 34.40 35.30 30.10 31.20 88.7M
2021-04-22 34.35 34.35 30.05 33.00 85.3M
2021-04-21 28.80 31.25 28.60 31.25 92.3M
2021-04-20 27.50 28.45 27.20 28.45 133.6M
2021-04-19 24.05 25.90 23.90 25.90 53.2M
2021-04-16 22.30 23.65 22.05 23.55 44.4M
2021-04-15 21.90 22.30 21.60 21.95 7.5M
2021-04-14 22.25 22.65 21.05 21.75 21.6M
2021-04-13 22.00 22.50 21.60 21.65 18.9M
2021-04-12 21.05 22.15 21.05 21.50 12.3M
2021-04-09 21.85 21.95 21.00 21.20 10.5M
2021-04-08 21.95 22.05 21.80 21.85 8.1M
2021-04-07 22.00 22.05 21.65 21.85 8.2M
2021-04-06 21.85 22.20 21.60 21.90 9.4M
2021-04-01 21.80 22.00 21.50 21.75 10.6M
2021-03-31 21.20 22.05 21.20 21.90 13.4M
2021-03-30 21.65 21.65 21.00 21.15 4.5M
2021-03-29 21.30 21.80 21.30 21.50 7.3M
2021-03-26 20.70 21.45 20.65 21.30 5.9M
2021-03-25 21.30 21.35 20.50 20.65 9.0M
2021-03-24 21.10 21.75 21.10 21.25 10.7M
2021-03-23 22.85 23.15 21.50 21.80 21.1M
2021-03-22 23.00 23.65 22.80 23.00 40.7M
2021-03-19 22.45 23.35 22.40 22.50 34.4M
2021-03-18 22.30 23.10 22.00 22.55 32.3M
2021-03-17 22.35 22.35 21.60 21.85 16.7M
2021-03-16 22.50 23.35 22.00 22.60 66.9M
2021-03-15 20.60 22.00 20.50 22.00 48.7M
2021-03-12 20.00 20.15 19.85 20.00 5.6M
2021-03-11 20.35 20.60 19.85 19.95 13.6M
2021-03-10 19.90 20.10 19.65 19.95 4.5M
2021-03-09 19.85 20.20 19.50 19.95 8.6M
2021-03-08 19.90 20.45 19.55 19.55 13.0M
2021-03-05 20.00 20.45 19.50 19.65 9.1M
2021-03-04 20.00 20.20 19.85 20.00 6.4M
2021-03-03 19.65 20.05 19.30 20.00 5.6M
2021-03-02 20.15 20.55 19.40 19.55 9.2M
2021-02-26 19.70 20.10 19.55 20.00 4.8M
2021-02-25 19.80 20.15 19.60 20.00 6.6M
2021-02-24 20.10 20.35 19.50 19.50 7.4M
2021-02-23 20.20 20.40 19.95 20.05 7.0M
2021-02-22 20.15 20.50 20.05 20.25 13.1M
2021-02-19 20.20 20.65 19.40 20.00 27.8M
2021-02-18 18.50 19.80 18.50 19.80 13.9M
2021-02-17 17.50 18.00 17.30 18.00 6.5M
2021-02-05 17.80 17.80 17.35 17.35 3.5M
2021-02-04 17.60 17.75 17.35 17.65 3.1M
2021-02-03 18.00 18.05 17.55 17.65 3.9M
2021-02-02 17.65 18.30 17.55 17.90 7.3M
2021-02-01 17.50 17.85 17.10 17.60 5.4M
2021-01-29 18.80 18.80 17.60 17.60 6.4M
2021-01-28 18.25 18.75 18.15 18.55 4.5M
2021-01-27 18.80 18.85 18.45 18.60 3.5M
2021-01-26 18.95 19.10 18.60 18.75 4.7M
2021-01-25 19.30 19.45 18.60 19.00 8.6M
2021-01-22 18.25 19.15 18.00 18.95 8.8M
2021-01-21 18.25 19.15 18.15 18.25 12.0M
2021-01-20 19.25 19.30 18.05 18.05 11.5M
2021-01-19 19.95 20.20 19.00 19.30 9.3M
2021-01-18 19.25 19.85 18.50 19.55 11.9M
2021-01-15 20.80 20.80 19.35 19.80 19.1M
2021-01-14 21.20 21.60 20.65 20.95 20.5M
2021-01-13 21.45 21.45 20.55 20.60 10.5M
2021-01-12 22.00 22.00 20.20 20.60 17.2M
2021-01-11 21.20 22.00 21.00 21.75 23.2M
2021-01-08 20.90 21.40 20.30 20.60 15.9M
2021-01-07 21.55 21.65 19.85 20.65 27.7M
2021-01-06 22.75 23.00 20.80 21.10 28.9M
2021-01-05 23.20 23.20 22.25 22.85 20.7M
2021-01-04 22.80 24.10 22.70 23.35 38.9M