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
2022-12-30 20.40 20.40 20.00 20.00 2.3M
2022-12-29 20.40 20.55 20.05 20.15 3.1M
2022-12-28 20.20 20.60 20.20 20.50 3.0M
2022-12-27 20.90 21.25 20.50 20.65 5.5M
2022-12-26 20.65 20.65 19.90 20.30 4.8M
2022-12-23 21.05 21.40 20.45 20.65 6.6M
2022-12-22 21.15 22.10 20.85 21.40 21.1M
2022-12-21 20.35 20.90 20.30 20.45 5.3M
2022-12-20 20.10 21.10 20.10 20.10 8.3M
2022-12-19 21.00 21.05 19.90 20.05 4.7M
2022-12-16 20.25 20.95 20.15 20.65 8.1M
2022-12-15 20.15 20.60 20.05 20.45 4.4M
2022-12-14 20.10 20.10 19.70 19.95 2.2M
2022-12-13 19.80 20.25 19.65 20.10 3.9M
2022-12-12 19.60 19.85 19.40 19.65 1.9M
2022-12-09 19.35 19.65 19.25 19.60 2.5M
2022-12-08 18.95 19.20 18.75 19.20 2.3M
2022-12-07 19.10 19.50 18.85 18.90 2.5M
2022-12-06 19.70 20.10 19.15 19.15 3.3M
2022-12-05 19.60 20.05 19.50 19.90 1.8M
2022-12-02 20.15 20.30 19.70 19.75 3.2M
2022-12-01 20.40 20.80 20.15 20.20 5.3M
2022-11-30 20.20 20.30 19.90 20.10 3.0M
2022-11-29 19.35 20.15 19.15 20.10 4.4M
2022-11-28 20.15 20.20 19.30 19.45 4.3M
2022-11-25 19.60 20.25 19.60 19.95 6.5M
2022-11-24 19.35 19.50 19.10 19.45 3.2M
2022-11-23 18.65 19.35 18.60 19.25 5.7M
2022-11-22 18.45 18.75 18.40 18.40 2.2M
2022-11-21 18.70 18.70 18.40 18.45 1.7M
2022-11-18 19.10 19.15 18.40 18.45 3.2M
2022-11-17 19.10 19.30 18.95 19.00 2.4M
2022-11-16 19.30 19.70 19.05 19.05 7.2M
2022-11-15 19.20 19.30 18.90 19.00 2.3M
2022-11-14 19.00 19.30 18.80 19.15 3.1M
2022-11-11 19.15 19.35 18.65 18.75 5.3M
2022-11-10 18.60 18.80 18.40 18.65 3.4M
2022-11-09 18.75 18.75 18.10 18.35 3.8M
2022-11-08 18.80 19.15 18.45 18.70 4.3M
2022-11-07 18.05 18.60 18.05 18.45 4.0M
2022-11-04 17.40 18.05 17.40 17.70 3.7M
2022-11-03 17.35 17.55 17.25 17.40 2.0M
2022-11-02 17.55 17.95 17.55 17.60 2.1M
2022-11-01 17.65 17.70 17.40 17.50 2.1M
2022-10-31 17.95 17.95 17.60 17.65 1.9M
2022-10-28 18.20 18.50 17.80 17.90 1.9M
2022-10-27 18.40 18.50 17.95 18.40 2.3M
2022-10-26 18.35 18.35 17.80 18.30 2.5M
2022-10-25 18.80 18.80 18.30 18.30 2.2M
2022-10-24 18.35 18.75 18.30 18.30 2.3M
2022-10-21 18.10 18.10 17.80 17.80 1.5M
2022-10-20 18.25 18.25 17.60 18.10 2.4M
2022-10-19 18.55 18.85 18.35 18.35 1.7M
2022-10-18 18.30 18.60 18.20 18.40 1.9M
2022-10-17 18.30 18.35 17.35 18.00 2.7M
2022-10-14 18.05 18.70 17.95 18.65 3.2M
2022-10-13 18.70 18.80 17.45 17.45 3.9M
2022-10-12 19.40 19.45 18.50 18.65 2.7M
2022-10-11 19.25 19.50 19.05 19.30 2.4M
2022-10-07 19.65 20.10 19.55 19.90 2.3M
2022-10-06 19.85 19.95 19.35 19.85 2.4M
2022-10-05 19.80 20.10 19.45 19.55 3.7M
2022-10-04 18.90 19.40 18.50 19.25 4.6M
2022-10-03 18.00 18.75 17.95 18.35 2.9M
2022-09-30 18.15 18.25 17.60 18.20 4.2M
2022-09-29 18.85 19.15 18.50 18.50 3.3M
2022-09-28 20.05 20.05 18.60 18.60 5.3M
2022-09-27 20.30 20.40 19.70 20.05 5.5M
2022-09-26 21.00 21.20 19.80 19.85 7.2M
2022-09-23 21.45 22.05 21.30 21.30 8.2M
2022-09-22 21.30 21.80 21.05 21.20 5.5M
2022-09-21 21.45 22.10 21.30 21.40 10.8M
2022-09-20 20.85 21.35 20.85 20.90 2.2M
2022-09-19 21.70 21.75 20.60 20.65 4.2M
2022-09-16 21.60 22.00 21.60 21.85 4.8M
2022-09-15 21.60 22.15 21.30 21.75 12.4M
2022-09-14 20.15 20.80 19.85 20.75 4.3M
2022-09-13 20.75 20.75 20.30 20.45 1.6M
2022-09-12 20.45 20.90 20.20 20.50 3.3M
2022-09-08 20.00 20.20 19.85 20.15 1.6M
2022-09-07 20.05 20.05 19.50 19.85 2.4M
2022-09-06 20.40 20.80 20.00 20.10 3.1M
2022-09-05 20.10 20.60 20.10 20.10 3.3M
2022-09-02 21.05 21.10 20.20 20.20 4.2M
2022-09-01 21.15 21.30 20.70 20.75 4.5M
2022-08-31 21.20 21.60 21.00 21.45 3.7M
2022-08-30 21.55 21.75 21.30 21.55 2.8M
2022-08-29 21.70 22.00 21.30 21.55 5.4M
2022-08-26 23.25 23.25 22.75 22.90 4.3M
2022-08-25 23.05 23.40 23.00 23.00 3.0M
2022-08-24 23.85 23.95 23.10 23.15 3.8M
2022-08-23 24.35 24.75 23.45 23.70 9.8M
2022-08-22 23.70 24.05 23.05 23.95 7.7M
2022-08-19 24.95 25.20 24.15 24.20 26.9M
2022-08-18 22.95 24.75 22.80 24.75 21.8M
2022-08-17 22.85 23.20 22.50 22.50 4.2M
2022-08-16 22.40 22.75 22.30 22.65 2.5M
2022-08-15 22.70 22.70 21.90 22.45 2.8M
2022-08-12 22.45 22.65 22.25 22.50 2.4M
2022-08-11 22.95 23.05 22.35 22.40 3.3M
2022-08-10 22.90 23.15 22.70 22.75 1.5M
2022-08-09 22.90 23.15 22.70 23.05 2.3M
2022-08-08 22.95 23.00 22.20 22.95 2.6M
2022-08-05 22.80 23.40 22.80 23.05 3.0M
2022-08-04 23.00 23.05 22.00 22.60 5.0M
2022-08-03 23.30 23.75 22.85 22.95 3.7M
2022-08-02 23.50 23.70 23.00 23.60 4.8M
2022-08-01 23.75 24.00 23.10 24.00 3.4M
2022-07-29 23.50 24.00 23.50 23.70 3.2M
2022-07-28 23.85 24.00 23.20 23.50 3.8M
2022-07-27 23.60 24.10 23.50 23.70 3.9M
2022-07-26 24.80 24.95 23.55 23.60 7.6M
2022-07-25 24.60 25.10 24.30 24.50 7.2M
2022-07-22 25.75 26.20 25.10 25.50 22.2M
2022-07-21 24.85 24.85 24.40 24.85 24.4M
2022-07-20 22.40 23.20 21.90 22.60 8.5M
2022-07-19 21.20 21.90 21.20 21.50 6.0M
2022-07-18 20.50 21.10 20.50 20.95 2.1M
2022-07-15 20.85 20.85 20.20 20.35 2.0M
2022-07-14 20.15 21.00 20.10 20.80 3.1M
2022-07-13 20.30 20.75 20.30 20.55 3.2M
2022-07-12 20.90 20.90 19.65 19.75 3.6M
2022-07-11 21.20 21.30 20.70 21.20 2.2M
2022-07-08 20.65 21.25 20.65 21.00 3.4M
2022-07-07 20.45 20.50 19.55 20.40 3.2M
2022-07-06 20.50 20.60 20.05 20.15 2.3M
2022-07-05 20.05 20.70 19.75 20.45 3.6M
2022-07-04 19.60 20.15 19.45 19.75 4.0M
2022-07-01 20.50 20.70 19.20 19.20 5.2M
2022-06-30 21.30 21.30 20.35 20.40 3.4M
2022-06-29 21.50 21.55 21.00 21.20 2.7M
2022-06-28 21.75 22.00 21.20 21.85 2.9M
2022-06-27 21.60 22.10 21.40 21.90 5.8M
2022-06-24 20.50 21.45 20.50 20.80 5.1M
2022-06-23 20.65 21.05 19.95 20.25 6.8M
2022-06-22 21.60 21.60 20.50 20.80 6.9M
2022-06-21 21.10 21.80 21.10 21.55 4.8M
2022-06-20 22.80 22.80 20.80 20.85 7.3M
2022-06-17 22.65 23.25 22.50 22.60 4.8M
2022-06-16 24.40 24.40 22.95 22.95 6.4M
2022-06-15 24.20 25.00 24.00 24.00 3.4M
2022-06-14 24.30 24.70 23.90 24.40 4.8M
2022-06-13 25.00 25.00 24.50 24.50 4.1M
2022-06-10 25.95 25.95 25.50 25.70 3.0M
2022-06-09 26.60 26.60 25.85 26.00 4.3M
2022-06-08 26.65 26.85 26.35 26.55 2.9M
2022-06-07 27.00 27.10 26.50 26.55 3.1M
2022-06-06 27.20 27.45 26.90 26.95 2.3M
2022-06-02 27.25 27.45 26.95 27.00 3.4M
2022-06-01 27.15 27.40 27.05 27.25 3.4M
2022-05-31 27.30 27.35 26.85 26.95 2.7M
2022-05-30 27.00 27.20 26.75 27.10 3.5M
2022-05-27 27.20 27.30 26.80 26.85 4.1M
2022-05-26 27.40 27.75 26.80 27.00 5.7M
2022-05-25 27.10 27.30 26.80 26.95 4.3M
2022-05-24 27.10 27.25 26.60 27.10 6.5M
2022-05-23 26.35 27.80 26.35 26.85 15.8M
2022-05-20 26.60 27.05 25.95 26.05 9.5M
2022-05-19 26.00 26.30 25.55 26.15 5.5M
2022-05-18 26.35 26.80 26.30 26.50 3.6M
2022-05-17 26.55 26.80 26.10 26.10 5.2M
2022-05-16 26.95 27.00 26.00 26.70 5.9M
2022-05-13 27.00 27.20 26.45 26.65 8.3M
2022-05-12 27.85 28.30 26.40 26.50 13.0M
2022-05-11 28.80 29.10 27.50 27.90 17.1M
2022-05-10 28.55 30.45 28.55 29.25 14.4M
2022-05-09 30.55 30.75 29.20 29.20 10.6M
2022-05-06 29.70 30.55 29.30 30.15 11.3M
2022-05-05 30.95 31.20 29.80 30.40 19.7M
2022-05-04 29.80 31.80 29.70 30.20 31.0M
2022-05-03 30.25 30.35 28.85 29.50 16.8M
2022-04-29 28.60 30.65 28.30 30.05 26.7M
2022-04-28 28.60 29.30 27.80 28.25 16.8M
2022-04-27 27.55 29.80 26.65 28.75 28.3M
2022-04-26 30.75 31.20 28.40 28.40 23.8M
2022-04-25 32.00 32.60 30.20 30.50 32.1M
2022-04-22 32.30 33.30 31.55 33.00 96.7M
2022-04-21 29.10 32.10 29.05 31.95 66.1M
2022-04-20 29.05 30.95 29.00 29.20 63.1M
2022-04-19 27.40 28.50 27.40 28.15 8.8M
2022-04-18 28.10 28.30 27.20 27.30 3.7M
2022-04-15 27.25 28.40 27.15 27.75 8.1M
2022-04-14 27.25 27.50 27.05 27.30 3.2M
2022-04-13 26.10 27.10 26.10 27.05 3.7M
2022-04-12 26.60 26.70 25.85 25.90 3.4M
2022-04-11 27.10 27.55 26.50 26.50 2.8M
2022-04-08 26.75 27.30 26.70 26.90 2.9M
2022-04-07 27.25 27.40 26.50 26.50 3.3M
2022-04-06 27.75 27.75 27.25 27.30 2.1M
2022-04-01 27.95 28.00 27.65 27.80 1.7M
2022-03-31 28.05 28.20 27.90 27.90 1.6M
2022-03-30 28.10 28.20 27.85 27.95 2.0M
2022-03-29 27.85 28.20 27.75 27.90 2.3M
2022-03-28 27.60 28.15 27.35 27.95 3.4M
2022-03-25 28.75 28.75 27.75 27.85 4.4M
2022-03-24 28.80 28.80 28.40 28.55 2.6M
2022-03-23 28.90 29.00 28.65 28.75 3.2M
2022-03-22 29.00 29.05 28.55 28.60 2.6M
2022-03-21 28.85 29.15 28.55 28.95 5.8M
2022-03-18 28.25 28.85 27.75 28.85 4.6M
2022-03-17 27.75 28.25 27.45 28.25 6.8M
2022-03-16 27.80 28.00 27.10 27.50 9.2M
2022-03-15 28.70 29.05 27.40 27.40 12.2M
2022-03-14 29.65 30.00 28.70 28.80 16.3M
2022-03-11 30.45 30.65 29.00 29.60 27.0M
2022-03-10 29.00 30.95 28.50 30.00 49.3M
2022-03-09 27.70 28.40 27.20 28.15 10.8M
2022-03-08 27.80 28.20 26.65 26.90 10.2M
2022-03-07 28.45 28.50 27.05 28.00 10.7M
2022-03-04 28.40 29.05 28.15 28.40 9.3M
2022-03-03 28.20 28.80 27.95 28.60 7.1M
2022-03-02 28.00 28.50 27.85 27.85 5.1M
2022-03-01 29.15 29.40 27.90 28.15 9.5M
2022-02-25 28.10 29.20 27.70 28.20 18.5M
2022-02-24 27.80 28.65 27.25 27.30 11.3M
2022-02-23 27.85 29.35 27.75 28.15 15.5M
2022-02-22 28.50 28.95 27.05 27.50 9.2M
2022-02-21 28.25 29.45 28.15 28.20 17.6M
2022-02-18 27.10 28.25 27.10 28.00 10.5M
2022-02-17 27.10 27.55 26.95 27.35 3.5M
2022-02-16 27.00 27.40 26.90 27.25 3.7M
2022-02-15 26.80 27.20 26.70 26.70 3.1M
2022-02-14 26.70 27.15 26.40 26.50 3.3M
2022-02-11 27.00 27.40 26.80 27.00 4.4M
2022-02-10 26.80 27.40 26.60 26.90 5.9M
2022-02-09 26.10 26.90 26.10 26.70 4.1M
2022-02-08 25.50 26.65 25.50 26.40 7.1M
2022-02-07 24.60 26.00 24.50 25.70 5.4M
2022-01-26 24.10 24.80 24.10 24.55 5.2M
2022-01-25 25.05 25.10 23.95 24.05 6.0M
2022-01-24 25.15 25.35 24.45 25.15 5.1M
2022-01-21 26.20 26.30 25.20 25.25 6.2M
2022-01-20 26.10 26.50 26.10 26.45 2.4M
2022-01-19 26.80 27.10 26.30 26.30 3.5M
2022-01-18 27.25 27.55 26.95 26.95 2.7M
2022-01-17 27.20 27.25 26.90 27.15 2.2M
2022-01-14 27.05 27.20 26.45 27.05 4.5M
2022-01-13 27.20 27.50 27.10 27.10 3.0M
2022-01-12 28.00 28.00 27.20 27.25 4.0M
2022-01-11 28.00 28.30 27.70 27.75 4.0M
2022-01-10 27.95 28.35 27.70 27.80 3.0M
2022-01-07 28.85 29.00 27.85 27.95 4.5M
2022-01-06 28.90 29.25 28.75 28.75 3.1M
2022-01-05 29.55 29.55 28.85 28.90 3.6M
2022-01-04 29.20 29.60 28.80 29.35 4.1M
2022-01-03 29.40 29.40 28.50 29.00 4.4M