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
2024-12-31 56.30 56.50 55.60 56.10 0.2M
2024-12-30 56.50 57.30 56.30 56.40 0.0M
2024-12-27 57.10 57.60 56.30 56.50 0.2M
2024-12-26 57.80 58.10 56.70 56.90 0.0M
2024-12-25 57.40 58.30 57.00 57.60 0.0M
2024-12-24 56.40 57.30 55.80 56.70 0.0M
2024-12-23 54.50 56.60 54.30 56.20 0.0M
2024-12-20 55.50 55.70 54.00 54.10 0.0M
2024-12-19 55.00 55.30 54.20 55.30 0.0M
2024-12-18 57.40 57.40 55.50 55.90 1.0M
2024-12-17 57.50 58.70 57.00 57.40 0.0M
2024-12-16 61.70 63.20 56.80 56.80 0.0M
2024-12-13 58.20 60.10 57.20 59.50 0.0M
2024-12-12 58.70 59.40 58.10 58.10 0.0M
2024-12-11 57.20 58.90 57.10 58.60 0.0M
2024-12-10 58.50 59.50 56.70 57.20 0.0M
2024-12-09 59.90 59.90 57.90 58.30 0.0M
2024-12-06 53.80 55.10 53.80 54.50 0.0M
2024-12-05 54.40 54.50 53.60 53.60 0.0M
2024-12-04 53.70 54.50 53.50 54.00 0.0M
2024-12-03 53.50 54.30 53.50 53.90 0.0M
2024-12-02 55.00 55.00 53.40 53.40 0.0M
2024-11-29 53.10 54.40 52.90 54.20 0.0M
2024-11-28 53.80 54.30 52.50 53.20 0.0M
2024-11-27 56.00 56.70 53.50 53.80 0.0M
2024-11-26 55.20 56.90 54.50 55.90 0.0M
2024-11-25 55.50 57.00 54.80 55.20 0.0M
2024-11-22 53.70 56.00 53.50 55.10 0.0M
2024-11-21 53.40 53.40 52.80 53.40 0.0M
2024-11-20 53.50 54.40 52.80 53.10 0.0M
2024-11-19 52.80 53.70 52.30 53.40 0.0M
2024-11-18 52.80 53.90 52.50 52.70 0.0M
2024-11-15 54.20 54.70 52.60 53.00 0.0M
2024-11-14 54.70 55.20 52.60 52.60 0.0M
2024-11-13 56.60 56.70 54.70 54.70 0.0M
2024-11-12 55.70 56.70 55.20 56.50 0.0M
2024-11-11 54.60 55.60 54.50 55.60 0.0M
2024-11-08 55.50 55.50 54.00 54.50 0.0M
2024-11-07 53.30 55.30 53.30 54.50 0.0M
2024-11-06 52.30 54.30 52.20 53.80 0.0M
2024-11-05 52.60 53.10 52.00 52.50 0.0M
2024-11-04 52.70 53.10 52.40 52.60 0.0M
2024-11-01 51.90 53.20 51.90 52.70 0.0M
2024-10-30 53.10 53.60 51.10 53.00 0.0M
2024-10-29 54.30 54.30 50.60 53.10 0.8M
2024-10-28 55.10 55.50 54.30 54.70 0.0M
2024-10-25 54.80 55.20 54.50 55.10 0.0M
2024-10-24 55.70 55.70 54.70 54.70 0.0M
2024-10-23 55.60 56.70 55.30 55.40 0.0M
2024-10-22 55.40 55.60 54.70 55.60 0.0M
2024-10-21 54.50 55.20 54.50 55.10 0.0M
2024-10-18 55.80 55.80 54.10 54.50 0.0M
2024-10-17 55.00 55.40 54.70 55.10 0.0M
2024-10-16 54.80 55.30 54.30 55.00 0.0M
2024-10-15 55.90 56.50 54.70 54.80 0.0M
2024-10-14 55.30 55.70 54.80 55.30 0.0M
2024-10-11 56.00 56.80 55.00 55.60 0.0M
2024-10-09 57.10 57.50 55.50 55.50 0.0M
2024-10-08 56.30 58.10 56.20 56.90 0.0M
2024-10-07 57.80 58.30 57.50 57.90 0.0M
2024-10-04 59.30 59.30 57.30 57.50 0.0M
2024-10-01 58.80 59.90 58.80 59.30 0.0M
2024-09-30 60.40 60.40 59.10 59.10 0.5M
2024-09-27 60.80 61.30 60.00 60.40 0.0M
2024-09-26 61.80 62.70 60.20 60.70 0.0M
2024-09-25 62.20 62.20 61.00 61.70 0.0M
2024-09-24 63.40 63.40 60.80 61.60 0.4M
2024-09-23 61.90 63.00 61.60 62.80 0.0M
2024-09-20 64.40 64.40 61.10 61.30 0.0M
2024-09-19 62.40 64.10 62.00 64.10 0.0M
2024-09-18 62.20 62.90 61.50 61.90 0.0M
2024-09-16 65.00 65.00 61.80 61.90 0.0M
2024-09-13 60.50 64.00 59.50 64.00 0.0M
2024-09-12 59.40 59.90 58.90 59.90 0.0M
2024-09-11 58.70 59.70 58.40 58.70 0.0M
2024-09-10 57.60 59.50 57.40 57.80 0.0M
2024-09-09 56.80 57.80 56.10 56.80 0.0M
2024-09-06 58.60 60.40 57.20 58.00 0.0M
2024-09-05 60.00 60.00 58.10 58.10 0.0M
2024-09-04 57.50 61.00 57.00 60.20 0.0M
2024-09-03 63.70 64.20 61.70 61.80 0.0M
2024-09-02 63.80 66.70 63.10 63.30 0.0M
2024-08-30 62.30 63.70 60.80 63.00 0.0M
2024-08-29 58.50 64.00 58.30 61.50 0.0M
2024-08-28 57.30 60.10 57.20 58.70 0.0M
2024-08-27 56.50 57.40 56.50 57.30 0.0M
2024-08-26 56.60 57.90 56.20 56.20 0.0M
2024-08-23 56.10 56.90 55.20 56.70 0.0M
2024-08-22 57.10 57.40 55.90 56.30 0.0M
2024-08-21 56.90 57.30 56.20 56.40 0.0M
2024-08-20 57.10 57.20 55.80 56.60 0.0M
2024-08-19 56.00 57.50 56.00 56.70 0.0M
2024-08-16 57.30 57.40 55.20 55.60 0.0M
2024-08-15 54.20 56.20 53.60 55.80 0.0M
2024-08-14 53.80 54.10 52.90 53.50 0.0M
2024-08-13 53.90 54.20 52.70 53.30 0.0M
2024-08-12 52.90 53.50 52.30 52.60 0.0M
2024-08-09 54.90 54.90 52.20 53.00 0.0M
2024-08-08 50.20 52.40 48.85 52.10 0.0M
2024-08-07 46.05 48.60 45.70 48.20 0.0M
2024-08-06 45.30 45.85 41.10 45.55 0.0M
2024-08-05 48.35 48.35 44.50 44.75 0.0M
2024-08-02 50.20 50.50 49.30 49.40 0.0M
2024-08-01 50.80 51.40 50.80 51.10 0.0M
2024-07-31 50.00 51.00 50.00 50.80 0.0M
2024-07-30 49.90 50.70 49.70 50.60 0.0M
2024-07-29 50.90 51.90 49.50 49.90 0.0M
2024-07-26 49.10 51.10 48.55 50.90 0.0M
2024-07-23 49.95 50.70 49.80 50.20 0.0M
2024-07-22 50.60 50.70 49.15 49.65 0.0M
2024-07-19 53.10 53.10 50.90 50.90 0.0M
2024-07-18 53.60 53.60 52.90 53.10 0.0M
2024-07-17 53.60 54.40 53.40 54.00 0.0M
2024-07-16 53.20 53.70 53.20 53.40 0.0M
2024-07-15 53.60 53.60 52.90 53.30 0.0M
2024-07-12 54.50 54.50 53.50 53.60 0.0M
2024-07-11 54.30 55.00 54.00 54.20 0.0M
2024-07-10 53.90 55.40 53.00 54.30 0.0M
2024-07-09 56.80 56.80 53.80 53.90 0.0M
2024-07-08 57.20 57.40 55.10 56.20 0.0M
2024-07-05 57.20 57.20 56.50 56.90 0.0M
2024-07-04 56.80 57.00 56.10 57.00 0.0M
2024-07-03 56.20 57.10 56.10 56.50 0.0M
2024-07-02 55.60 56.40 54.90 55.60 0.0M
2024-07-01 55.50 56.00 55.00 55.90 0.0M
2024-06-28 54.50 56.30 54.50 56.20 0.0M
2024-06-27 54.10 55.00 54.10 54.60 0.0M
2024-06-26 55.50 55.50 54.60 54.80 0.0M
2024-06-25 53.50 55.20 52.00 55.10 0.0M
2024-06-24 55.30 55.30 53.80 53.90 0.0M
2024-06-21 55.70 56.40 55.30 55.30 0.0M
2024-06-20 56.10 56.10 55.20 55.60 0.0M
2024-06-19 56.70 57.50 55.60 55.60 0.0M
2024-06-18 55.90 58.00 55.90 56.70 0.0M
2024-06-17 57.50 57.50 55.50 55.80 0.0M
2024-06-14 57.30 58.00 57.20 57.50 0.0M
2024-06-13 59.20 59.40 57.00 57.20 0.0M
2024-06-12 55.00 59.30 54.40 58.80 0.0M
2024-06-11 53.20 56.70 53.20 54.40 0.0M
2024-06-07 51.10 52.30 50.80 51.70 0.0M
2024-06-06 51.60 51.90 50.40 50.90 0.0M
2024-06-05 52.60 53.00 51.20 51.20 0.0M
2024-06-04 53.20 53.60 52.30 52.60 0.0M
2024-06-03 54.10 54.50 52.70 52.70 0.0M
2024-05-31 52.80 53.50 52.30 53.40 0.0M
2024-05-30 53.70 53.70 52.10 52.50 0.0M
2024-05-29 54.50 55.10 53.40 53.70 0.0M
2024-05-28 53.10 54.70 53.10 54.50 0.0M
2024-05-27 52.60 53.50 52.50 53.10 0.0M
2024-05-24 52.60 52.90 51.90 52.30 0.0M
2024-05-23 54.80 55.40 52.60 52.60 0.0M
2024-05-22 51.30 54.30 51.30 54.00 0.0M
2024-05-21 50.90 51.30 50.60 51.20 0.0M
2024-05-20 51.20 51.50 50.50 50.90 0.0M
2024-05-17 51.20 51.70 50.40 50.60 0.0M
2024-05-16 52.60 52.60 50.30 51.20 0.0M
2024-05-15 51.90 52.70 51.30 51.70 0.0M
2024-05-14 50.90 51.70 50.50 51.60 0.0M
2024-05-13 52.20 52.50 49.80 50.20 0.0M
2024-05-10 51.50 52.50 51.40 51.90 0.0M
2024-05-09 51.80 53.90 51.80 51.90 0.0M
2024-05-08 50.70 51.60 50.50 51.50 0.0M
2024-05-07 50.40 51.10 49.55 50.80 0.0M
2024-05-06 50.80 51.10 49.90 50.30 0.0M
2024-05-03 48.15 50.90 48.15 50.20 0.0M
2024-05-02 48.30 48.95 48.30 48.50 0.0M
2024-04-30 48.60 49.10 48.50 48.80 0.0M
2024-04-29 48.70 49.55 48.10 48.60 0.0M
2024-04-26 48.75 49.05 48.45 48.70 0.0M
2024-04-25 49.70 49.70 48.40 48.75 0.0M
2024-04-24 48.90 49.80 48.85 49.80 0.0M
2024-04-23 47.95 49.40 47.95 48.85 0.0M
2024-04-22 50.10 50.10 47.50 47.75 0.0M
2024-04-19 52.00 52.00 47.00 50.40 0.0M
2024-04-18 51.60 52.20 51.00 51.50 0.0M
2024-04-17 50.60 52.00 50.60 51.60 0.0M
2024-04-16 51.40 51.80 50.00 50.60 0.0M
2024-04-15 53.70 53.70 51.60 52.30 0.0M
2024-04-12 52.60 54.70 52.20 53.70 0.0M
2024-04-11 50.30 54.20 49.60 52.70 0.0M
2024-04-10 49.55 50.40 49.55 50.40 0.0M
2024-04-09 49.90 51.30 49.10 49.55 0.0M
2024-04-08 48.85 48.90 48.00 48.50 0.0M
2024-04-03 48.70 50.40 48.30 48.45 0.0M
2024-04-02 47.35 50.70 47.35 48.90 0.0M
2024-04-01 47.80 47.80 46.75 46.90 0.0M
2024-03-29 48.45 48.80 47.75 47.75 0.0M
2024-03-28 49.00 49.25 48.15 48.15 0.0M
2024-03-27 47.00 48.60 46.40 48.20 0.0M
2024-03-26 47.75 47.75 46.25 46.40 0.0M
2024-03-25 47.45 47.80 46.25 47.75 0.0M
2024-03-22 45.00 47.95 44.95 47.45 0.0M
2024-03-21 45.00 45.00 44.50 44.55 0.0M
2024-03-20 45.95 45.95 44.55 44.55 0.0M
2024-03-19 44.65 45.80 44.65 45.40 0.0M
2024-03-18 45.10 45.45 44.65 45.00 0.0M
2024-03-15 46.00 46.75 44.55 44.85 0.0M
2024-03-14 46.10 46.90 45.40 46.10 0.0M
2024-03-13 45.60 46.50 45.50 46.00 0.0M
2024-03-12 44.45 45.85 44.40 45.45 0.0M
2024-03-11 43.25 44.70 43.25 44.15 0.0M
2024-03-08 43.40 45.85 43.20 43.85 0.0M
2024-03-07 43.20 43.60 42.10 42.15 0.0M
2024-03-06 42.00 43.75 42.00 43.20 0.0M
2024-03-05 42.55 42.55 41.75 42.00 0.0M
2024-03-04 43.50 43.50 42.25 42.35 0.0M
2024-03-01 43.20 43.30 42.90 43.10 0.0M
2024-02-29 43.50 43.50 43.10 43.20 0.0M
2024-02-27 43.30 44.00 43.00 43.05 0.0M
2024-02-26 43.25 43.70 43.15 43.30 0.0M
2024-02-23 43.25 43.35 43.15 43.15 0.0M
2024-02-22 43.45 43.60 43.00 43.15 0.0M
2024-02-21 43.60 43.80 43.30 43.35 0.0M
2024-02-20 44.15 44.55 43.65 43.80 0.0M
2024-02-19 42.35 44.50 42.35 44.10 0.0M
2024-02-16 42.35 42.60 42.20 42.30 0.0M
2024-02-15 42.55 42.80 42.25 42.35 0.0M
2024-02-05 42.45 43.50 41.80 42.45 0.0M
2024-02-02 42.50 42.65 42.40 42.45 0.0M
2024-02-01 42.65 42.75 42.40 42.65 0.0M
2024-01-31 43.05 43.35 42.65 42.65 0.0M
2024-01-30 43.95 43.95 43.00 43.10 0.0M
2024-01-29 44.15 44.15 43.80 43.90 0.0M
2024-01-26 44.50 44.60 44.10 44.20 0.0M
2024-01-25 44.40 44.50 44.10 44.50 0.0M
2024-01-24 44.00 44.30 44.00 44.30 0.0M
2024-01-23 43.70 44.00 43.65 43.80 0.0M
2024-01-22 43.75 44.30 43.65 43.80 0.0M
2024-01-19 44.35 44.35 43.55 43.75 0.0M
2024-01-18 43.30 43.90 43.30 43.50 0.0M
2024-01-17 44.45 44.45 43.25 43.30 0.0M
2024-01-16 44.90 44.90 44.00 44.40 0.0M
2024-01-15 45.15 45.40 44.80 45.05 0.0M
2024-01-12 45.00 45.25 44.95 45.10 0.0M
2024-01-11 45.15 45.35 45.10 45.20 0.0M
2024-01-10 45.60 45.60 45.00 45.05 0.0M
2024-01-09 46.00 46.15 45.30 45.55 0.0M
2024-01-08 47.05 47.25 45.90 45.90 0.0M
2024-01-05 47.00 47.10 46.75 46.90 0.0M
2024-01-04 46.80 46.80 46.30 46.80 0.0M
2024-01-03 46.55 47.00 46.40 46.80 0.0M
2024-01-02 47.40 47.45 46.55 46.90 0.0M