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
2022-12-30 42.27 42.41 41.87 42.17 0.0M
2022-12-29 42.32 42.41 42.17 42.17 0.0M
2022-12-28 42.71 42.71 42.17 42.41 0.0M
2022-12-27 42.41 42.90 42.41 42.71 0.0M
2022-12-26 42.36 42.90 42.27 42.61 0.0M
2022-12-23 42.51 42.76 42.12 42.22 0.0M
2022-12-22 42.66 43.05 42.51 42.51 0.0M
2022-12-21 42.46 43.00 42.46 42.51 0.0M
2022-12-20 43.79 44.18 42.22 42.46 0.0M
2022-12-19 44.62 44.62 43.79 44.18 0.0M
2022-12-16 45.06 45.26 44.57 44.62 0.0M
2022-12-15 45.21 45.85 45.21 45.75 0.0M
2022-12-14 44.82 45.65 44.77 45.60 0.0M
2022-12-13 44.67 44.72 44.18 44.67 0.0M
2022-12-12 44.97 44.97 44.13 44.48 0.0M
2022-12-09 45.51 45.51 44.77 44.87 0.0M
2022-12-08 44.33 44.87 44.33 44.77 0.0M
2022-12-07 45.65 46.00 44.18 44.33 0.0M
2022-12-06 47.03 47.32 45.70 45.70 0.0M
2022-12-05 46.05 47.52 46.05 47.03 0.0M
2022-12-02 45.80 46.68 45.80 46.29 0.0M
2022-12-01 46.64 47.27 46.05 46.10 0.0M
2022-11-30 45.36 46.34 45.36 46.19 0.0M
2022-11-29 45.51 46.19 45.02 45.36 0.0M
2022-11-28 46.59 46.59 45.56 45.90 0.0M
2022-11-25 44.62 46.88 44.62 46.59 0.0M
2022-11-24 44.08 44.77 43.98 44.62 0.0M
2022-11-23 43.44 44.38 43.44 44.18 0.0M
2022-11-22 43.59 44.03 43.15 43.35 0.0M
2022-11-21 43.59 43.98 43.40 43.89 0.0M
2022-11-18 44.13 44.48 43.40 43.40 0.0M
2022-11-17 44.67 44.67 43.89 44.13 0.0M
2022-11-16 44.87 45.26 43.84 44.67 0.0M
2022-11-15 42.81 45.16 42.81 44.87 0.0M
2022-11-14 42.12 42.81 41.92 42.81 0.0M
2022-11-11 43.44 43.44 41.78 42.12 0.0M
2022-11-10 42.71 42.81 42.22 42.71 0.0M
2022-11-09 41.09 43.30 41.09 43.15 0.0M
2022-11-08 41.24 41.63 40.79 40.84 0.0M
2022-11-07 42.32 42.61 41.53 41.53 0.0M
2022-11-04 42.22 42.66 42.22 42.61 0.0M
2022-11-03 40.65 42.07 40.65 42.02 0.0M
2022-11-02 41.24 41.68 41.14 41.68 0.0M
2022-11-01 39.96 40.94 39.62 40.84 0.0M
2022-10-31 39.86 39.86 39.27 39.57 0.0M
2022-10-28 40.25 40.45 39.03 39.17 0.0M
2022-10-27 39.96 40.30 39.66 40.30 0.0M
2022-10-26 40.60 40.60 39.37 39.62 0.0M
2022-10-25 40.94 40.94 38.93 39.37 0.0M
2022-10-24 40.84 41.28 39.86 39.96 0.0M
2022-10-21 42.61 42.61 39.86 39.86 0.0M
2022-10-20 41.82 42.07 41.04 41.48 0.0M
2022-10-19 43.40 43.79 42.07 42.12 0.0M
2022-10-18 42.02 42.12 40.70 42.12 0.0M
2022-10-17 40.74 40.74 39.22 40.25 0.0M
2022-10-14 39.76 41.14 39.76 40.94 0.0M
2022-10-13 42.32 42.36 38.88 39.08 0.0M
2022-10-12 42.12 42.56 41.68 42.12 0.0M
2022-10-11 44.38 44.38 41.58 42.12 0.0M
2022-10-07 46.00 46.00 44.82 45.65 0.0M
2022-10-06 46.39 46.44 46.05 46.39 0.0M
2022-10-05 47.37 47.37 46.29 46.34 0.0M
2022-10-04 45.02 45.90 44.62 45.85 0.0M
2022-10-03 43.74 44.57 43.69 43.89 0.0M
2022-09-30 45.06 45.56 43.20 43.74 0.0M
2022-09-29 46.29 47.96 46.14 46.14 0.0M
2022-09-28 48.70 49.19 45.85 45.85 0.0M
2022-09-27 47.91 49.09 47.13 48.70 0.0M
2022-09-26 49.19 49.19 47.47 47.52 0.0M
2022-09-23 51.64 51.64 49.88 49.88 0.0M
2022-09-22 49.58 51.74 49.58 51.05 0.0M
2022-09-21 51.05 51.45 50.37 50.66 0.0M
2022-09-20 51.45 52.04 50.96 51.25 0.0M
2022-09-19 52.92 52.92 50.86 51.05 0.0M
2022-09-16 53.61 53.61 52.23 52.23 0.0M
2022-09-15 53.80 54.29 53.21 53.21 0.0M
2022-09-14 52.92 54.10 52.43 53.80 0.0M
2022-09-13 54.69 54.69 53.51 53.51 0.0M
2022-09-12 55.77 55.77 53.51 53.51 0.0M
2022-09-08 55.57 56.35 55.37 55.77 0.0M
2022-09-07 54.98 56.06 54.98 55.08 0.0M
2022-09-06 56.26 56.85 55.37 55.57 0.0M
2022-09-05 57.34 57.34 55.47 56.26 0.0M
2022-09-02 61.66 62.15 60.87 60.97 0.0M
2022-09-01 61.17 62.15 60.58 61.36 0.0M
2022-08-31 60.09 61.36 60.09 61.17 0.0M
2022-08-30 59.69 60.18 59.30 59.89 0.0M
2022-08-29 58.91 59.89 58.51 59.10 0.0M
2022-08-26 60.38 61.07 60.28 60.58 0.0M
2022-08-25 60.09 60.58 59.99 60.18 0.0M
2022-08-24 60.18 60.67 59.89 60.09 0.0M
2022-08-23 60.67 60.67 59.69 59.99 0.0M
2022-08-22 61.17 61.75 60.67 61.07 0.0M
2022-08-19 60.48 61.66 60.38 61.56 0.0M
2022-08-18 59.40 60.28 59.40 60.09 0.0M
2022-08-17 60.48 60.77 59.50 59.89 0.0M
2022-08-16 61.36 61.46 60.18 60.28 0.0M
2022-08-15 60.97 61.07 59.89 60.58 0.0M
2022-08-12 59.30 61.26 59.20 60.67 0.0M
2022-08-11 59.30 59.79 59.01 59.30 0.0M
2022-08-10 57.93 58.91 57.93 58.81 0.0M
2022-08-09 57.14 58.91 56.85 57.93 0.0M
2022-08-08 59.50 59.50 57.53 57.93 0.0M
2022-08-05 58.12 59.40 58.12 59.01 0.0M
2022-08-04 58.61 58.71 57.34 57.73 0.0M
2022-08-03 58.42 58.91 57.63 58.32 0.0M
2022-08-02 57.43 59.30 56.45 58.42 0.0M
2022-08-01 55.18 58.32 55.18 57.93 0.0M
2022-07-29 54.00 54.78 54.00 54.69 0.0M
2022-07-28 53.70 54.10 53.21 53.51 0.0M
2022-07-27 52.23 53.02 51.84 52.82 0.0M
2022-07-26 53.41 53.41 52.23 52.53 0.0M
2022-07-25 53.41 54.10 53.41 53.80 0.0M
2022-07-22 53.90 54.10 53.70 53.70 0.0M
2022-07-21 54.00 54.00 53.21 53.70 0.0M
2022-07-20 53.12 54.78 53.02 53.61 0.0M
2022-07-19 51.45 52.62 51.45 52.53 0.0M
2022-07-18 51.45 52.33 51.25 51.64 0.0M
2022-07-15 50.37 51.54 50.37 51.05 0.0M
2022-07-14 49.29 50.86 49.09 50.66 0.0M
2022-07-13 50.07 50.27 49.58 49.58 0.0M
2022-07-12 49.97 49.97 49.09 49.09 0.0M
2022-07-11 50.56 51.05 50.46 50.66 0.0M
2022-07-08 50.66 52.13 50.66 51.05 0.0M
2022-07-07 49.04 50.66 48.30 50.07 0.0M
2022-07-06 49.88 50.27 48.11 48.21 0.0M
2022-07-05 49.88 50.76 48.89 49.88 0.0M
2022-07-04 49.38 50.96 49.09 49.38 0.0M
2022-07-01 52.62 52.62 49.09 49.09 0.0M
2022-06-30 53.31 53.31 51.84 52.23 0.0M
2022-06-29 53.80 54.78 51.64 53.90 0.0M
2022-06-28 55.18 55.18 53.61 54.00 0.0M
2022-06-27 54.69 55.86 53.61 55.18 0.0M
2022-06-24 51.15 53.90 51.15 53.80 0.0M
2022-06-23 52.62 53.70 50.37 51.05 0.0M
2022-06-22 55.77 55.77 53.21 53.51 0.0M
2022-06-21 54.98 56.06 54.98 55.86 0.0M
2022-06-20 58.51 58.61 54.69 54.69 0.0M
2022-06-17 58.91 59.10 57.93 58.51 0.0M
2022-06-16 60.58 60.58 58.91 59.01 0.0M
2022-06-15 59.99 60.87 59.59 59.79 0.0M
2022-06-14 59.59 59.89 59.10 59.69 0.0M
2022-06-13 61.36 61.36 60.09 60.48 0.0M
2022-06-10 62.34 62.34 61.85 61.85 0.0M
2022-06-09 62.54 62.74 62.25 62.54 0.0M
2022-06-08 62.74 62.93 62.44 62.54 0.0M
2022-06-07 62.54 62.93 62.54 62.54 0.0M
2022-06-06 63.13 63.62 62.25 62.25 0.0M
2022-06-02 62.64 63.62 62.64 63.33 0.0M
2022-06-01 61.95 63.42 61.95 63.33 0.0M
2022-05-31 62.05 62.34 61.56 62.05 0.0M
2022-05-30 61.26 62.15 61.26 62.05 0.0M
2022-05-27 59.89 60.67 59.89 60.58 0.0M
2022-05-26 59.89 59.89 58.91 59.59 0.0M
2022-05-25 59.10 59.59 59.10 59.30 0.0M
2022-05-24 60.48 60.48 58.91 59.01 0.0M
2022-05-23 61.46 61.46 60.38 60.48 0.0M
2022-05-20 60.48 61.75 60.48 60.87 0.0M
2022-05-19 60.48 60.48 59.69 60.28 0.0M
2022-05-18 61.66 61.85 61.17 61.17 0.0M
2022-05-17 60.58 61.17 59.99 61.07 0.0M
2022-05-16 61.07 61.46 59.89 60.09 0.0M
2022-05-13 59.40 61.07 59.40 60.87 0.0M
2022-05-12 59.89 61.26 58.91 58.91 0.0M
2022-05-11 60.77 61.07 59.59 59.89 0.0M
2022-05-10 60.77 60.87 59.59 60.58 0.0M
2022-05-09 62.93 62.93 61.07 61.17 0.0M
2022-05-06 63.23 64.60 62.15 63.91 0.0M
2022-05-05 64.70 64.90 64.11 64.31 0.0M
2022-05-04 63.62 64.50 63.62 63.82 0.0M
2022-05-03 62.64 63.91 62.54 63.82 0.0M
2022-04-29 63.13 63.42 62.34 62.64 0.0M
2022-04-28 61.36 62.93 61.17 62.05 0.0M
2022-04-27 60.67 63.91 59.99 61.46 0.0M
2022-04-26 63.42 64.60 62.74 62.83 0.0M
2022-04-25 64.11 64.41 62.54 62.74 0.0M
2022-04-22 67.15 67.74 66.27 66.37 0.0M
2022-04-21 66.96 68.23 66.76 67.74 0.0M
2022-04-20 66.76 67.15 66.37 66.96 0.0M
2022-04-19 66.57 67.06 66.27 66.37 0.0M
2022-04-18 66.66 66.86 65.58 66.07 0.0M
2022-04-15 68.23 68.23 65.78 66.66 0.0M
2022-04-14 69.71 70.00 68.53 68.63 0.0M
2022-04-13 69.22 69.61 69.02 69.31 0.0M
2022-04-12 68.23 68.63 67.45 68.63 0.0M
2022-04-11 70.98 70.98 68.82 68.82 0.0M
2022-04-08 71.67 71.67 70.69 70.98 0.0M
2022-04-07 70.39 71.77 70.39 70.79 0.0M
2022-04-06 71.47 71.47 70.79 71.18 0.0M
2022-04-01 72.16 72.16 70.98 71.67 0.0M
2022-03-31 74.32 74.42 72.16 72.36 0.0M
2022-03-30 72.36 74.52 72.36 74.32 0.0M
2022-03-29 71.28 72.16 71.28 71.87 0.0M
2022-03-28 71.67 71.67 69.81 71.18 0.0M
2022-03-25 75.01 75.01 73.14 73.14 0.0M
2022-03-24 73.93 74.62 73.34 74.42 0.0M
2022-03-23 73.44 74.32 72.85 74.13 0.0M
2022-03-22 72.95 73.24 72.55 72.65 0.0M
2022-03-21 73.83 73.93 72.75 72.95 0.0M
2022-03-18 72.36 73.83 71.18 73.83 0.0M
2022-03-17 71.18 72.16 70.98 72.16 0.0M
2022-03-16 70.10 70.69 68.82 69.71 0.0M
2022-03-15 71.57 71.57 69.12 69.22 0.0M
2022-03-14 72.65 73.24 71.18 71.67 0.0M
2022-03-11 74.13 74.13 72.16 72.36 0.0M
2022-03-10 74.13 74.62 73.54 74.13 0.0M
2022-03-09 71.87 73.34 71.87 72.55 0.0M
2022-03-08 74.03 75.60 70.69 71.87 0.0M
2022-03-07 78.54 78.54 75.11 75.60 0.0M
2022-03-04 79.53 79.92 78.74 78.84 0.0M
2022-03-03 80.11 81.19 80.11 80.31 0.0M
2022-03-02 79.82 80.21 79.23 79.43 0.0M
2022-03-01 80.02 80.70 79.33 80.11 0.0M
2022-02-25 80.61 81.10 78.54 79.03 0.0M
2022-02-24 82.08 82.96 79.43 79.92 0.0M
2022-02-23 81.59 83.16 81.59 82.96 0.0M
2022-02-22 83.35 83.35 81.00 81.49 0.0M
2022-02-21 82.37 84.43 82.27 83.55 0.0M
2022-02-18 81.19 83.16 80.61 82.96 0.0M
2022-02-17 82.57 82.67 81.10 81.59 0.0M
2022-02-16 82.27 82.57 81.49 81.78 0.0M
2022-02-15 81.59 82.86 80.61 81.00 0.0M
2022-02-14 82.96 83.45 80.51 81.00 0.0M
2022-02-11 84.04 85.51 83.45 84.43 0.0M
2022-02-10 85.71 85.91 83.55 84.73 0.0M
2022-02-09 81.98 85.71 80.90 85.22 0.0M
2022-02-08 81.98 82.57 81.29 81.98 0.0M
2022-02-07 81.29 82.08 79.72 81.98 0.0M
2022-01-26 79.62 80.41 79.23 79.43 0.0M
2022-01-25 80.02 80.61 79.03 79.53 0.0M
2022-01-24 78.15 80.51 77.07 79.82 0.0M
2022-01-21 80.61 81.10 78.64 78.94 0.0M
2022-01-20 81.59 82.37 80.80 81.10 0.0M
2022-01-19 80.61 81.88 80.51 81.39 0.0M
2022-01-18 82.67 83.26 81.49 81.59 0.0M
2022-01-17 81.59 83.26 80.51 82.57 0.0M
2022-01-14 82.57 82.77 79.53 81.00 0.0M
2022-01-13 87.97 88.07 83.45 83.45 0.0M
2022-01-12 85.61 89.34 85.51 88.46 0.0M
2022-01-11 83.85 87.58 83.85 85.32 0.0M
2022-01-10 81.49 84.63 81.49 82.67 0.0M
2022-01-07 85.02 85.22 81.59 82.57 0.0M
2022-01-06 84.63 86.10 84.63 84.93 0.0M
2022-01-05 89.93 92.98 86.59 86.59 0.0M
2022-01-04 87.58 89.34 86.50 89.34 0.0M
2022-01-03 89.15 89.83 87.09 87.18 0.0M