台湾神隆

1789
🏛️ 中国台湾 →
18.90
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 26.00 26.00 25.45 25.45 1.2M
2022-12-29 25.55 25.95 25.30 25.90 1.9M
2022-12-28 26.20 26.50 25.80 25.85 1.8M
2022-12-27 27.05 27.05 26.05 26.45 4.4M
2022-12-26 26.30 27.75 26.30 27.30 11.0M
2022-12-23 26.05 26.50 25.90 25.90 2.1M
2022-12-22 26.20 26.20 25.50 26.10 1.4M
2022-12-21 25.85 26.25 25.60 25.70 1.3M
2022-12-20 27.10 27.10 25.40 25.65 5.0M
2022-12-19 26.00 27.30 25.80 27.10 7.9M
2022-12-16 25.65 26.20 25.20 25.45 2.8M
2022-12-15 26.10 26.25 25.50 25.80 2.2M
2022-12-14 26.95 26.95 25.55 26.00 5.2M
2022-12-13 26.80 27.85 26.45 27.15 16.4M
2022-12-12 25.45 26.95 25.00 26.40 10.1M
2022-12-09 24.60 25.30 24.55 25.20 1.6M
2022-12-08 24.85 24.95 24.50 24.50 0.9M
2022-12-07 24.20 24.75 24.20 24.60 1.1M
2022-12-06 24.85 24.90 24.20 24.20 0.8M
2022-12-05 24.75 25.00 24.65 24.90 1.0M
2022-12-02 24.20 24.75 24.20 24.70 0.9M
2022-12-01 24.20 24.35 24.05 24.20 0.9M
2022-11-30 23.90 24.15 23.90 24.15 0.5M
2022-11-29 23.85 24.10 23.70 23.95 0.6M
2022-11-28 23.85 24.20 23.55 24.10 0.5M
2022-11-25 24.40 24.50 23.90 24.00 0.8M
2022-11-24 24.70 24.70 24.30 24.30 0.6M
2022-11-23 24.30 24.65 24.25 24.50 0.7M
2022-11-22 24.60 24.85 24.30 24.30 0.7M
2022-11-21 24.70 24.85 24.35 24.55 0.7M
2022-11-18 24.40 24.70 24.30 24.50 0.8M
2022-11-17 24.50 24.65 24.30 24.30 0.7M
2022-11-16 24.30 24.55 24.15 24.25 0.7M
2022-11-15 24.45 24.45 24.10 24.20 0.6M
2022-11-14 24.10 24.45 24.10 24.45 0.7M
2022-11-11 24.20 24.35 24.00 24.05 0.6M
2022-11-10 24.10 24.60 23.85 23.85 0.5M
2022-11-09 23.90 24.35 23.90 24.10 0.5M
2022-11-08 24.35 24.35 23.95 23.95 0.4M
2022-11-07 23.85 24.25 23.85 24.05 0.5M
2022-11-04 23.80 23.90 23.50 23.75 0.4M
2022-11-03 23.60 24.20 23.60 23.75 0.5M
2022-11-02 23.85 24.00 23.60 23.75 0.9M
2022-11-01 23.75 24.05 23.75 23.90 0.3M
2022-10-31 23.95 24.00 23.70 23.80 0.3M
2022-10-28 23.75 24.15 23.60 23.65 0.4M
2022-10-27 23.60 24.15 23.60 24.15 0.7M
2022-10-26 23.55 23.75 23.30 23.50 0.5M
2022-10-25 23.75 23.80 23.50 23.50 0.4M
2022-10-24 23.60 23.90 23.50 23.60 0.4M
2022-10-21 24.10 24.20 23.30 23.30 1.9M
2022-10-20 23.35 24.70 23.05 24.70 1.4M
2022-10-19 24.05 24.20 23.35 23.35 1.1M
2022-10-18 23.85 24.10 23.55 24.00 0.7M
2022-10-17 23.75 23.80 23.20 23.75 0.7M
2022-10-14 23.70 24.05 23.60 23.90 0.7M
2022-10-13 23.75 23.80 23.00 23.20 1.3M
2022-10-12 24.00 24.05 23.60 23.85 0.5M
2022-10-11 24.60 24.60 23.75 24.00 0.8M
2022-10-07 24.70 25.15 24.70 24.80 0.5M
2022-10-06 24.70 24.90 24.65 24.70 0.3M
2022-10-05 24.95 25.00 24.60 24.75 0.5M
2022-10-04 24.80 24.95 24.65 24.85 0.5M
2022-10-03 24.45 24.90 24.25 24.50 0.8M
2022-09-30 23.85 24.60 23.15 24.60 1.5M
2022-09-29 23.90 24.45 23.90 24.20 0.9M
2022-09-28 24.90 24.90 23.70 23.75 1.6M
2022-09-27 24.60 25.05 24.35 24.95 1.4M
2022-09-26 24.80 25.00 24.60 24.60 1.1M
2022-09-23 25.55 25.75 25.00 25.15 1.1M
2022-09-22 25.20 25.80 24.75 25.70 1.6M
2022-09-21 25.50 25.70 25.15 25.15 1.2M
2022-09-20 25.70 25.75 25.35 25.50 1.1M
2022-09-19 25.80 25.85 25.20 25.65 1.4M
2022-09-16 26.50 26.50 25.80 25.80 2.8M
2022-09-15 26.80 26.80 26.50 26.50 1.5M
2022-09-14 26.70 27.35 26.60 26.70 1.4M
2022-09-13 27.65 27.80 26.95 27.00 2.2M
2022-09-12 28.20 28.30 27.15 27.65 2.2M
2022-09-08 27.55 28.25 27.50 28.15 1.3M
2022-09-07 27.50 27.90 27.40 27.50 1.3M
2022-09-06 28.70 28.70 27.15 27.70 3.6M
2022-09-05 29.50 29.65 28.30 28.30 3.1M
2022-09-02 29.10 29.60 28.70 29.15 4.6M
2022-09-01 28.40 29.40 28.25 28.65 5.4M
2022-08-31 28.90 29.65 28.10 28.40 10.9M
2022-08-30 27.55 28.60 27.55 28.60 4.4M
2022-08-29 27.30 27.65 27.05 27.35 2.3M
2022-08-26 28.35 28.75 27.85 27.90 3.6M
2022-08-25 28.30 28.40 27.50 28.20 5.1M
2022-08-24 27.30 28.10 27.25 27.95 6.7M
2022-08-23 27.05 27.40 26.50 27.20 3.4M
2022-08-22 26.50 27.60 26.50 27.05 6.2M
2022-08-19 26.85 26.95 26.15 26.40 3.3M
2022-08-18 26.35 27.30 26.30 26.85 3.7M
2022-08-17 26.60 26.95 26.20 26.50 1.6M
2022-08-16 26.55 26.75 26.45 26.55 1.2M
2022-08-15 26.45 26.85 26.25 26.50 2.2M
2022-08-12 25.70 26.60 25.70 26.55 2.9M
2022-08-11 25.70 25.85 25.40 25.60 1.1M
2022-08-10 25.00 25.80 25.00 25.50 1.4M
2022-08-09 25.15 25.40 24.90 24.90 0.8M
2022-08-08 24.70 25.20 24.55 25.05 1.0M
2022-08-05 24.50 24.95 24.50 24.65 0.7M
2022-08-04 24.60 24.65 24.00 24.30 1.4M
2022-08-03 24.95 25.20 24.35 24.45 1.7M
2022-08-02 25.35 25.75 24.90 24.90 2.9M
2022-08-01 25.75 25.85 25.20 25.30 1.9M
2022-07-29 25.95 26.00 25.50 25.55 1.6M
2022-07-28 26.60 26.70 25.60 25.80 4.1M
2022-07-27 27.85 27.85 25.70 26.15 12.6M
2022-07-26 27.30 28.30 27.25 28.05 20.1M
2022-07-25 25.80 27.35 25.80 27.15 8.3M
2022-07-22 25.50 25.90 25.30 25.70 0.6M
2022-07-21 25.80 25.90 25.35 25.50 0.6M
2022-07-20 25.10 25.80 24.95 25.60 1.4M
2022-07-19 24.45 25.05 24.45 25.05 0.6M
2022-07-18 24.80 24.85 24.30 24.50 0.6M
2022-07-15 24.30 24.65 24.10 24.35 0.6M
2022-07-14 24.45 24.55 24.25 24.30 0.4M
2022-07-13 24.60 24.85 24.30 24.40 0.6M
2022-07-12 24.85 24.95 24.30 24.50 0.7M
2022-07-11 24.25 25.15 24.20 25.00 0.9M
2022-07-08 24.80 25.00 24.20 24.20 1.0M
2022-07-07 25.25 25.45 24.70 24.70 0.9M
2022-07-06 26.00 26.20 25.50 25.60 1.4M
2022-07-05 25.80 26.20 25.75 25.85 1.9M
2022-07-04 25.30 26.10 25.00 25.55 1.5M
2022-07-01 25.90 26.05 24.95 25.10 1.7M
2022-06-30 26.20 26.35 25.50 25.75 1.6M
2022-06-29 25.50 26.35 25.50 26.20 2.5M
2022-06-28 25.65 26.45 25.45 25.50 2.6M
2022-06-27 26.15 26.15 25.35 25.60 1.4M
2022-06-24 25.35 26.30 25.35 25.90 2.7M
2022-06-23 26.40 26.50 25.00 25.15 2.9M
2022-06-22 25.90 25.90 25.45 25.65 2.7M
2022-06-21 24.95 26.00 24.80 25.90 3.5M
2022-06-20 25.25 25.90 24.70 24.95 5.1M
2022-06-17 24.05 25.20 24.05 24.80 4.8M
2022-06-16 24.50 24.60 24.00 24.10 1.1M
2022-06-15 23.60 24.10 23.60 23.95 0.9M
2022-06-14 23.50 23.65 23.10 23.45 0.6M
2022-06-13 23.60 24.00 23.45 23.45 1.1M
2022-06-10 23.80 24.00 23.60 24.00 0.9M
2022-06-09 23.35 23.65 23.25 23.55 0.5M
2022-06-08 23.30 23.45 23.10 23.35 0.5M
2022-06-07 23.10 23.20 22.95 23.15 0.5M
2022-06-06 23.00 23.45 22.85 23.35 1.0M
2022-06-02 22.95 23.25 22.85 22.85 0.6M
2022-06-01 23.20 23.20 22.85 23.05 0.3M
2022-05-31 23.20 23.55 22.90 22.90 0.4M
2022-05-30 23.00 23.15 22.90 23.10 0.5M
2022-05-27 22.85 22.95 22.75 22.80 0.2M
2022-05-26 23.10 23.10 22.65 22.65 0.4M
2022-05-25 22.65 23.00 22.60 22.95 0.5M
2022-05-24 22.80 23.00 22.50 22.55 0.5M
2022-05-23 22.75 22.85 22.60 22.80 0.2M
2022-05-20 22.80 22.80 22.65 22.75 0.3M
2022-05-19 22.85 23.00 22.55 22.70 0.5M
2022-05-18 22.75 23.15 22.75 23.00 0.5M
2022-05-17 22.75 22.90 22.60 22.85 0.5M
2022-05-16 22.60 22.90 22.55 22.70 0.6M
2022-05-13 22.60 22.60 22.35 22.50 0.8M
2022-05-12 22.80 23.15 22.40 22.45 1.6M
2022-05-11 23.10 23.30 23.05 23.05 0.5M
2022-05-10 23.05 23.30 22.95 23.15 0.9M
2022-05-09 23.80 23.85 23.25 23.30 1.0M
2022-05-06 24.00 24.10 23.85 23.90 0.8M
2022-05-05 24.25 24.40 24.15 24.20 0.7M
2022-05-04 24.85 24.85 24.20 24.20 0.7M
2022-05-03 24.40 24.65 24.30 24.50 0.6M
2022-04-29 24.60 25.00 24.45 24.50 1.5M
2022-04-28 24.50 25.00 24.45 24.55 1.0M
2022-04-27 24.30 24.75 24.10 24.50 2.0M
2022-04-26 25.65 25.85 24.80 24.85 2.4M
2022-04-25 26.60 26.75 25.50 25.60 3.6M
2022-04-22 27.15 27.60 26.60 26.95 5.4M
2022-04-21 27.20 28.20 26.35 27.40 15.7M
2022-04-20 25.85 27.70 25.45 26.65 8.5M
2022-04-19 27.20 27.50 25.50 25.85 8.9M
2022-04-18 25.00 27.00 25.00 27.00 10.1M
2022-04-15 24.85 24.95 24.55 24.55 1.1M
2022-04-14 24.50 24.80 24.20 24.70 0.9M
2022-04-13 24.00 24.40 23.95 24.40 0.4M
2022-04-12 24.40 24.45 23.95 23.95 0.5M
2022-04-11 24.30 24.85 24.30 24.40 1.2M
2022-04-08 24.20 24.35 24.05 24.25 0.6M
2022-04-07 23.95 24.65 23.95 24.05 1.6M
2022-04-06 23.15 24.15 23.15 23.95 1.7M
2022-04-01 23.30 23.30 23.10 23.15 0.3M
2022-03-31 23.30 23.40 23.25 23.30 0.2M
2022-03-30 23.25 23.45 23.15 23.35 0.3M
2022-03-29 23.15 23.25 23.10 23.10 0.2M
2022-03-28 23.10 23.35 23.10 23.20 0.3M
2022-03-25 23.30 23.35 23.20 23.30 0.3M
2022-03-24 23.15 23.45 23.15 23.30 0.2M
2022-03-23 23.35 23.50 23.25 23.45 0.4M
2022-03-22 23.50 23.50 23.20 23.30 0.3M
2022-03-21 23.35 23.40 23.30 23.30 0.2M
2022-03-18 23.35 23.50 23.20 23.35 0.4M
2022-03-17 22.95 23.30 22.95 23.30 0.4M
2022-03-16 23.00 23.05 22.70 22.75 0.6M
2022-03-15 23.10 23.15 22.95 22.95 0.4M
2022-03-14 23.20 23.20 23.05 23.10 0.3M
2022-03-11 23.55 23.55 23.20 23.20 0.3M
2022-03-10 23.15 23.30 23.15 23.15 0.5M
2022-03-09 23.20 23.40 23.10 23.10 0.4M
2022-03-08 23.15 23.40 23.10 23.10 0.5M
2022-03-07 23.55 23.55 23.20 23.25 0.6M
2022-03-04 23.70 23.75 23.60 23.60 0.3M
2022-03-03 23.95 24.05 23.80 23.90 0.3M
2022-03-02 23.70 24.00 23.55 23.95 0.5M
2022-03-01 23.65 23.80 23.50 23.60 0.3M
2022-02-25 23.30 23.60 23.05 23.60 0.6M
2022-02-24 23.25 23.55 23.15 23.30 0.5M
2022-02-23 23.50 23.65 23.45 23.50 0.2M
2022-02-22 23.80 23.85 23.40 23.50 0.4M
2022-02-21 23.85 23.85 23.65 23.80 0.4M
2022-02-18 23.90 24.10 23.75 23.85 0.3M
2022-02-17 23.75 24.15 23.70 23.95 0.5M
2022-02-16 23.70 23.85 23.40 23.55 0.5M
2022-02-15 23.75 23.75 23.40 23.40 0.4M
2022-02-14 23.65 23.75 23.50 23.75 0.3M
2022-02-11 23.85 23.90 23.65 23.65 0.4M
2022-02-10 23.80 23.95 23.75 23.95 0.2M
2022-02-09 23.60 24.00 23.60 23.95 0.3M
2022-02-08 23.75 23.75 23.55 23.60 0.3M
2022-02-07 23.25 23.50 23.15 23.40 0.4M
2022-01-26 23.25 23.35 23.25 23.30 0.3M
2022-01-25 23.65 23.65 23.20 23.30 0.8M
2022-01-24 23.80 24.00 23.70 23.75 0.4M
2022-01-21 24.00 24.10 23.80 23.80 0.4M
2022-01-20 23.90 24.15 23.85 24.00 0.2M
2022-01-19 23.95 23.95 23.80 23.85 0.4M
2022-01-18 24.05 24.10 23.95 23.95 0.2M
2022-01-17 23.90 24.15 23.90 24.00 0.3M
2022-01-14 24.20 24.20 23.90 23.90 0.5M
2022-01-13 24.10 24.25 24.05 24.15 0.2M
2022-01-12 24.20 24.20 24.05 24.10 0.3M
2022-01-11 24.15 24.15 24.00 24.05 0.4M
2022-01-10 24.10 24.25 24.00 24.15 0.4M
2022-01-07 24.30 24.35 24.15 24.15 0.3M
2022-01-06 24.40 24.45 24.20 24.20 0.3M
2022-01-05 24.35 24.45 24.20 24.20 0.6M
2022-01-04 24.40 24.55 24.35 24.40 0.3M
2022-01-03 24.70 24.70 24.40 24.40 0.3M