崧腾

3484
🏛️ 中国台湾 →
49.00
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 89.44 89.93 86.59 87.67 0.0M
2021-12-29 88.95 91.50 88.85 89.44 0.0M
2021-12-28 92.78 93.07 89.34 90.13 0.0M
2021-12-27 91.80 94.06 88.85 93.56 0.0M
2021-12-24 90.62 94.25 90.52 92.48 0.0M
2021-12-23 88.66 92.09 86.69 87.87 0.0M
2021-12-22 83.06 88.36 82.47 86.40 0.0M
2021-12-21 77.46 81.49 76.48 81.49 0.0M
2021-12-20 76.87 78.05 76.19 77.46 0.0M
2021-12-17 76.68 76.97 75.40 75.60 0.0M
2021-12-16 77.66 77.86 76.68 77.17 0.0M
2021-12-15 76.68 77.86 76.19 77.07 0.0M
2021-12-14 77.17 77.56 75.30 75.60 0.0M
2021-12-13 78.05 78.25 76.78 77.17 0.0M
2021-12-10 75.99 78.25 75.60 77.66 0.0M
2021-12-09 78.05 78.05 75.89 75.99 0.0M
2021-12-08 78.05 78.74 77.07 77.56 0.0M
2021-12-07 78.84 79.33 77.07 77.46 0.0M
2021-12-06 80.02 80.02 77.86 78.74 0.0M
2021-12-03 75.79 79.53 75.30 79.43 0.0M
2021-12-02 76.58 77.76 75.21 75.30 0.0M
2021-12-01 75.70 77.37 75.50 76.68 0.0M
2021-11-30 75.11 76.48 75.11 75.60 0.0M
2021-11-29 76.48 77.76 74.71 75.01 0.0M
2021-11-26 76.68 78.35 75.60 76.48 0.0M
2021-11-25 80.51 80.61 75.79 77.27 0.0M
2021-11-24 73.63 78.54 72.46 78.54 0.0M
2021-11-23 70.49 75.50 70.49 73.24 0.0M
2021-11-22 70.10 70.79 69.41 70.10 0.0M
2021-11-19 70.00 70.20 68.53 69.61 0.0M
2021-11-18 68.73 70.00 68.73 69.31 0.0M
2021-11-17 67.45 68.73 67.06 68.53 0.0M
2021-11-16 68.23 68.23 67.25 67.74 0.0M
2021-11-15 67.84 68.43 67.45 67.84 0.0M
2021-11-12 68.33 68.63 67.25 67.55 0.0M
2021-11-11 68.63 69.51 67.94 68.04 0.0M
2021-11-10 69.51 69.61 68.04 68.63 0.0M
2021-11-09 67.25 69.71 67.25 69.51 0.0M
2021-11-08 68.53 68.53 67.15 67.25 0.0M
2021-11-05 68.43 68.92 66.86 67.74 0.0M
2021-11-04 67.94 69.41 67.74 67.94 0.0M
2021-11-03 66.37 67.55 66.07 67.55 0.0M
2021-11-02 68.04 68.43 66.07 66.07 0.0M
2021-11-01 67.74 68.73 67.74 67.84 0.0M
2021-10-29 68.43 68.43 67.25 67.55 0.0M
2021-10-28 67.45 68.43 66.57 67.84 0.0M
2021-10-27 65.78 67.25 65.39 66.86 0.0M
2021-10-26 66.76 67.74 65.29 65.58 0.0M
2021-10-25 62.83 66.57 62.83 66.27 0.0M
2021-10-22 63.62 63.62 62.25 62.83 0.0M
2021-10-21 63.91 64.31 63.42 63.62 0.0M
2021-10-20 63.62 64.50 63.33 63.72 0.0M
2021-10-19 62.64 64.11 62.54 63.42 0.0M
2021-10-18 63.72 63.72 62.15 62.44 0.0M
2021-10-15 62.34 63.72 62.34 62.83 0.0M
2021-10-14 61.36 62.05 60.87 61.66 0.0M
2021-10-13 63.52 63.52 60.97 60.97 0.0M
2021-10-12 63.33 63.33 61.85 62.05 0.0M
2021-10-08 65.49 65.88 64.11 64.31 0.0M
2021-10-07 61.26 65.58 61.07 65.29 0.0M
2021-10-06 62.34 62.93 60.48 60.58 0.0M
2021-10-05 60.18 62.34 59.40 61.95 0.0M
2021-10-04 62.74 63.03 60.58 61.07 0.0M
2021-10-01 65.29 65.29 62.34 62.34 0.0M
2021-09-30 66.37 66.37 64.60 65.58 0.0M
2021-09-29 66.86 67.06 65.58 65.58 0.0M
2021-09-28 68.82 68.82 67.45 67.74 0.0M
2021-09-27 69.41 69.41 69.02 69.02 0.0M
2021-09-24 69.02 69.71 69.02 69.31 0.0M
2021-09-23 68.92 68.92 68.23 68.63 0.0M
2021-09-22 67.06 68.63 67.06 67.84 0.0M
2021-09-17 69.02 69.71 68.82 69.22 0.0M
2021-09-16 71.47 72.55 71.18 72.36 0.0M
2021-09-15 72.26 72.26 70.89 71.28 0.0M
2021-09-14 72.55 73.14 72.16 72.36 0.0M
2021-09-13 73.05 73.34 72.36 72.46 0.0M
2021-09-10 73.14 73.24 71.77 73.24 0.0M
2021-09-09 70.69 73.05 70.49 72.75 0.0M
2021-09-08 72.16 73.14 70.69 70.69 0.0M
2021-09-07 73.14 73.83 71.87 72.06 0.0M
2021-09-06 76.19 76.38 72.85 72.85 0.0M
2021-09-03 76.68 77.17 75.70 75.70 0.0M
2021-09-02 76.09 77.27 75.99 76.09 0.0M
2021-09-01 74.62 76.29 74.62 76.09 0.0M
2021-08-31 75.01 75.01 74.03 74.62 0.0M
2021-08-30 73.83 75.11 73.63 74.42 0.0M
2021-08-27 72.65 73.63 72.65 72.95 0.0M
2021-08-26 73.34 73.63 72.75 72.95 0.0M
2021-08-25 72.36 73.14 72.36 72.46 0.0M
2021-08-24 72.46 72.95 71.47 72.16 0.0M
2021-08-23 70.20 72.75 70.20 71.67 0.0M
2021-08-20 68.14 70.10 67.35 69.22 0.0M
2021-08-19 70.20 70.59 67.35 67.74 0.0M
2021-08-18 67.35 71.38 66.37 71.18 0.0M
2021-08-17 70.20 71.08 67.84 67.84 0.0M
2021-08-16 72.55 73.05 69.31 69.90 0.0M
2021-08-13 75.50 75.50 73.14 73.14 0.0M
2021-08-12 73.73 76.38 73.73 74.71 0.0M
2021-08-11 75.60 76.38 74.32 74.42 0.0M
2021-08-10 77.56 78.05 75.60 75.60 0.0M
2021-08-09 80.80 81.00 76.87 77.86 0.0M
2021-08-06 78.94 81.59 78.74 80.70 0.0M
2021-08-05 79.62 79.82 78.45 78.54 0.0M
2021-08-04 80.02 80.41 78.54 79.03 0.0M
2021-08-03 78.54 81.00 78.15 79.23 0.0M
2021-08-02 75.89 78.15 75.50 77.76 0.0M
2021-07-30 76.68 78.25 75.60 75.60 0.0M
2021-07-29 75.89 77.46 75.21 76.68 0.0M
2021-07-28 77.56 78.54 73.83 75.11 0.0M
2021-07-27 77.27 78.25 75.99 77.46 0.0M
2021-07-26 75.60 76.97 75.11 76.38 0.0M
2021-07-23 76.38 77.07 74.71 74.81 0.0M
2021-07-22 73.63 76.58 73.63 75.30 0.0M
2021-07-21 74.62 75.30 72.95 72.95 0.0M
2021-07-20 74.22 75.50 73.44 73.63 0.0M
2021-07-19 77.37 77.37 75.01 75.11 0.0M
2021-07-16 77.86 78.84 77.37 77.86 0.0M
2021-07-15 78.84 79.03 77.86 78.35 0.0M
2021-07-14 79.23 79.72 77.46 78.05 0.0M
2021-07-13 83.26 83.35 78.94 78.94 0.0M
2021-07-12 79.13 82.47 78.45 82.18 0.0M
2021-07-09 79.53 79.92 78.54 78.54 0.0M
2021-07-08 80.11 80.41 79.13 80.41 0.0M
2021-07-07 78.64 81.39 77.76 80.02 0.0M
2021-07-06 79.53 79.53 78.05 78.64 0.0M
2021-07-05 78.94 80.41 77.07 79.53 0.0M
2021-07-02 73.63 77.95 73.63 77.95 0.0M
2021-07-01 76.09 76.29 73.63 73.73 0.0M
2021-06-30 76.58 77.17 75.79 75.79 0.0M
2021-06-29 77.56 77.86 75.40 76.38 0.0M
2021-06-28 77.27 77.46 76.19 77.46 0.0M
2021-06-25 75.89 77.76 75.01 76.97 0.0M
2021-06-24 75.21 76.29 74.71 75.50 0.0M
2021-06-23 74.81 75.40 74.13 75.11 0.0M
2021-06-22 75.11 75.21 73.44 74.52 0.0M
2021-06-21 75.21 76.09 73.93 74.22 0.0M
2021-06-18 72.95 76.09 72.46 76.09 0.0M
2021-06-17 71.47 72.85 71.08 72.85 0.0M
2021-06-16 71.47 72.55 70.49 71.87 0.0M
2021-06-15 70.49 71.47 70.30 71.38 0.0M
2021-06-11 69.61 70.39 69.02 70.10 0.0M
2021-06-10 69.61 70.00 68.23 69.31 0.0M
2021-06-09 69.90 70.10 69.02 69.02 0.0M
2021-06-08 70.89 71.18 69.81 69.81 0.0M
2021-06-07 68.63 70.98 65.98 70.30 0.0M
2021-06-04 67.25 68.63 67.15 68.63 0.0M
2021-06-03 67.84 68.33 67.35 67.74 0.0M
2021-06-02 69.22 69.81 67.74 67.74 0.0M
2021-06-01 67.94 69.51 67.84 69.22 0.0M
2021-05-31 69.71 70.10 67.84 67.84 0.0M
2021-05-28 67.84 68.73 67.15 68.73 0.0M
2021-05-27 67.74 68.33 67.35 67.35 0.0M
2021-05-26 68.23 68.53 66.86 68.53 0.0M
2021-05-25 67.45 68.33 65.98 68.23 0.0M
2021-05-24 64.01 66.76 63.52 66.76 0.0M
2021-05-21 64.50 65.29 64.11 65.29 0.0M
2021-05-20 63.03 64.11 62.64 64.11 0.0M
2021-05-19 63.82 64.99 61.56 63.72 0.0M
2021-05-18 58.91 63.13 58.42 63.13 0.0M
2021-05-17 56.94 60.58 56.55 57.43 0.0M
2021-05-14 63.52 63.72 60.87 62.83 0.0M
2021-05-13 60.97 63.82 60.58 62.34 0.0M
2021-05-12 65.88 67.74 59.59 63.13 0.0M
2021-05-11 68.73 69.81 63.52 66.17 0.0M
2021-05-10 70.69 72.06 69.71 70.10 0.0M
2021-05-07 70.59 71.47 69.02 70.20 0.0M
2021-05-06 68.82 70.20 67.35 69.02 0.0M
2021-05-05 69.12 70.69 68.14 69.41 0.0M
2021-05-04 71.57 71.97 64.99 69.12 0.0M
2021-05-03 73.83 73.93 70.00 71.57 0.0M
2021-04-29 75.40 75.40 73.54 74.32 0.0M
2021-04-28 75.40 75.40 73.73 74.71 0.0M
2021-04-27 73.63 76.38 73.54 75.40 0.0M
2021-04-26 74.22 74.62 72.65 73.44 0.0M
2021-04-23 71.77 74.52 71.67 74.13 0.0M
2021-04-22 76.58 76.78 71.77 71.77 0.0M
2021-04-21 77.46 78.05 75.11 76.48 0.0M
2021-04-20 76.29 78.84 75.60 77.27 0.0M
2021-04-19 80.51 80.70 75.99 76.48 0.0M
2021-04-16 80.90 81.78 80.51 80.51 0.0M
2021-04-15 81.49 81.78 80.70 81.00 0.0M
2021-04-14 82.37 82.37 77.86 81.29 0.0M
2021-04-13 82.77 83.16 81.10 82.27 0.0M
2021-04-12 82.57 82.86 81.59 82.37 0.0M
2021-04-09 81.69 82.67 81.00 81.98 0.0M
2021-04-08 82.67 83.94 81.29 81.69 0.0M
2021-04-07 82.57 85.91 81.49 82.67 0.0M
2021-04-06 79.53 82.57 79.43 82.37 0.0M
2021-04-01 80.31 80.41 79.33 79.53 0.0M
2021-03-31 81.19 81.88 79.92 79.92 0.0M
2021-03-30 82.18 83.06 81.19 81.19 0.0M
2021-03-29 82.67 84.43 81.49 82.08 0.0M
2021-03-26 79.92 83.45 78.45 82.18 0.0M
2021-03-25 80.21 80.21 78.35 78.35 0.0M
2021-03-24 78.94 80.21 78.84 80.02 0.0M
2021-03-23 81.19 82.47 79.03 79.03 0.0M
2021-03-22 78.45 82.08 77.66 81.00 0.0M
2021-03-19 77.37 78.15 76.78 78.15 0.0M
2021-03-18 78.35 78.74 77.07 77.37 0.0M
2021-03-17 77.37 79.33 76.87 77.37 0.0M
2021-03-16 76.19 78.35 76.19 76.87 0.0M
2021-03-15 76.48 77.56 76.09 76.19 0.0M
2021-03-12 77.46 78.25 76.48 76.48 0.0M
2021-03-11 77.46 78.94 77.07 77.07 0.0M
2021-03-10 77.07 77.66 76.09 77.17 0.0M
2021-03-09 74.22 77.07 72.46 77.07 0.0M
2021-03-08 74.32 75.30 73.63 74.22 0.0M
2021-03-05 74.91 75.50 74.13 74.22 0.0M
2021-03-04 75.79 76.68 74.13 76.09 0.0M
2021-03-03 75.60 77.56 73.54 76.68 0.0M
2021-03-02 79.53 79.92 74.62 75.40 0.0M
2021-02-26 78.54 80.80 77.56 78.05 0.0M
2021-02-25 77.07 80.61 76.19 80.61 0.0M
2021-02-24 72.95 74.42 72.65 73.34 0.0M
2021-02-23 72.65 73.93 70.89 72.85 0.0M
2021-02-22 74.42 74.81 71.18 72.85 0.0M
2021-02-19 71.57 75.21 70.79 74.13 0.0M
2021-02-18 69.51 71.67 68.73 71.67 0.0M
2021-02-17 68.63 70.79 67.25 70.39 0.0M
2021-02-05 66.27 68.04 66.07 66.96 0.0M
2021-02-04 66.86 68.33 65.88 66.27 0.0M
2021-02-03 67.35 68.92 66.37 66.86 0.0M
2021-02-02 64.90 68.43 64.90 66.96 0.0M
2021-02-01 67.06 67.35 64.41 64.50 0.0M
2021-01-29 70.60 71.70 67.70 68.30 0.0M
2021-01-28 67.30 69.70 67.30 69.10 0.0M
2021-01-27 68.80 69.80 67.10 69.30 0.0M
2021-01-26 69.80 70.30 66.20 67.80 0.0M
2021-01-25 66.00 69.40 65.20 68.10 0.0M
2021-01-22 64.50 67.90 64.20 67.00 0.0M
2021-01-21 64.40 64.90 62.80 64.00 0.0M
2021-01-20 65.30 65.50 62.30 64.00 0.0M
2021-01-19 66.10 66.80 65.10 65.10 0.0M
2021-01-18 65.00 66.30 63.50 65.60 0.0M
2021-01-15 70.20 70.60 65.40 65.80 0.0M
2021-01-14 66.00 69.80 65.50 69.80 0.0M
2021-01-13 65.30 66.40 64.60 65.90 0.0M
2021-01-12 65.10 66.00 63.80 64.50 0.0M
2021-01-11 64.20 66.40 63.60 65.80 0.0M
2021-01-08 67.00 67.00 64.00 64.20 0.0M
2021-01-07 68.60 69.50 65.00 66.50 0.0M
2021-01-06 63.50 68.80 62.70 68.10 0.0M
2021-01-05 62.70 65.60 62.70 63.40 0.0M
2021-01-04 60.50 63.60 59.90 62.70 0.0M