新盛力

4931
🏛️ 中国台湾 →
150.50
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 45.10 45.80 44.25 44.80 0.0M
2022-12-29 43.90 44.90 43.20 44.90 0.0M
2022-12-28 45.30 45.65 44.20 44.20 0.0M
2022-12-27 46.50 46.80 45.00 45.30 0.0M
2022-12-26 47.35 47.35 46.10 46.15 0.0M
2022-12-23 46.50 47.30 45.60 47.20 0.0M
2022-12-22 47.70 47.75 46.45 46.55 0.0M
2022-12-21 49.60 49.80 46.85 46.95 0.0M
2022-12-20 51.50 52.90 48.90 49.05 0.0M
2022-12-19 52.80 54.10 51.70 51.80 0.0M
2022-12-16 52.20 54.00 51.80 53.10 0.0M
2022-12-15 50.80 54.30 50.80 53.20 0.0M
2022-12-14 50.50 51.40 50.20 50.80 0.0M
2022-12-13 51.50 51.60 50.10 50.10 0.0M
2022-12-12 50.50 51.30 49.90 50.70 0.0M
2022-12-09 52.00 52.00 50.40 50.60 0.0M
2022-12-08 50.50 51.60 50.30 51.20 0.0M
2022-12-07 53.30 53.40 50.10 50.50 0.0M
2022-12-06 53.20 54.60 53.00 53.20 0.0M
2022-12-05 54.40 54.40 53.00 53.10 0.0M
2022-12-02 54.80 55.20 53.80 53.90 0.0M
2022-12-01 55.40 56.50 54.20 54.20 0.0M
2022-11-30 57.20 57.70 53.60 54.80 0.0M
2022-11-29 53.30 57.10 53.20 56.70 0.0M
2022-11-28 52.50 54.10 50.70 53.60 0.0M
2022-11-25 54.20 54.20 52.50 52.50 0.0M
2022-11-24 53.40 54.10 52.60 53.80 0.0M
2022-11-23 53.50 54.10 52.40 52.80 0.0M
2022-11-22 54.10 55.50 51.90 53.10 0.0M
2022-11-21 53.50 55.60 53.40 54.10 0.0M
2022-11-18 53.20 55.70 53.10 53.40 0.0M
2022-11-17 53.50 54.50 52.80 52.90 0.0M
2022-11-16 53.10 53.60 51.60 53.00 0.0M
2022-11-15 53.00 55.50 53.00 53.60 0.0M
2022-11-14 51.60 52.70 50.60 52.70 0.0M
2022-11-11 54.70 55.20 51.50 51.60 0.0M
2022-11-10 52.60 53.50 51.70 52.80 0.0M
2022-11-09 53.50 55.50 51.50 52.00 0.0M
2022-11-08 56.00 57.40 53.00 53.00 0.0M
2022-11-07 59.60 60.10 55.80 57.00 0.1M
2022-11-04 51.20 56.10 51.10 56.10 0.1M
2022-11-03 50.30 52.20 49.60 51.00 0.1M
2022-11-02 49.90 54.00 48.90 50.30 0.1M
2022-11-01 45.10 50.60 45.05 49.10 0.0M
2022-10-31 44.90 47.40 44.80 46.00 0.0M
2022-10-28 44.95 45.75 43.85 43.85 0.0M
2022-10-27 41.80 44.95 41.45 44.95 0.0M
2022-10-26 42.80 42.95 40.90 40.90 0.0M
2022-10-25 44.70 44.80 42.30 42.50 0.0M
2022-10-24 45.30 46.30 44.50 44.50 0.0M
2022-10-21 45.25 45.95 43.65 43.65 0.0M
2022-10-20 45.80 45.80 43.30 45.10 0.0M
2022-10-19 46.80 47.30 46.20 46.35 0.0M
2022-10-18 47.90 48.05 46.00 46.85 0.1M
2022-10-17 44.00 47.20 43.30 47.20 0.1M
2022-10-14 43.00 44.00 42.60 44.00 0.0M
2022-10-13 44.10 44.20 40.00 40.00 0.0M
2022-10-12 43.95 44.55 43.20 44.25 0.0M
2022-10-11 44.10 44.35 41.85 43.00 0.0M
2022-10-07 46.30 46.85 44.45 45.05 0.0M
2022-10-06 45.55 47.60 44.65 46.05 0.1M
2022-10-05 46.75 48.20 43.30 44.40 0.1M
2022-10-04 42.70 45.80 42.35 45.80 0.0M
2022-10-03 41.20 42.60 40.65 41.65 0.0M
2022-09-30 41.45 42.20 40.40 42.00 0.0M
2022-09-29 42.40 42.65 41.20 42.50 0.0M
2022-09-28 40.75 42.00 39.75 40.10 0.0M
2022-09-27 36.95 39.75 36.25 39.70 0.0M
2022-09-26 38.25 38.40 36.05 36.45 0.0M
2022-09-23 39.25 40.40 38.50 38.90 0.0M
2022-09-22 37.80 39.60 37.65 39.60 0.0M
2022-09-21 37.60 38.60 37.20 38.25 0.0M
2022-09-20 38.00 38.40 37.25 37.80 0.0M
2022-09-19 39.25 39.25 37.20 37.50 0.0M
2022-09-16 41.90 42.50 39.10 39.25 0.0M
2022-09-15 42.80 43.35 41.80 41.95 0.0M
2022-09-14 41.70 42.70 41.50 42.65 0.0M
2022-09-13 45.00 46.30 43.15 43.40 0.0M
2022-09-12 43.80 44.65 43.10 44.10 0.0M
2022-09-08 43.35 43.95 42.90 43.00 0.0M
2022-09-07 44.00 44.35 42.60 42.75 0.0M
2022-09-06 43.40 44.15 41.20 41.90 0.0M
2022-09-05 42.75 43.70 41.85 43.15 0.0M
2022-09-02 42.05 43.75 42.00 42.85 0.0M
2022-09-01 42.40 43.45 41.50 41.75 0.0M
2022-08-31 41.85 43.50 41.55 42.75 0.0M
2022-08-30 40.70 42.60 40.20 41.95 0.0M
2022-08-29 39.45 41.35 39.30 40.30 0.0M
2022-08-26 42.95 44.20 41.10 41.10 0.0M
2022-08-25 39.25 42.95 39.20 42.95 0.0M
2022-08-24 39.20 40.15 39.05 39.05 0.0M
2022-08-23 38.00 39.40 37.25 39.20 0.0M
2022-08-22 40.70 40.75 38.50 38.50 0.0M
2022-08-19 36.20 39.35 35.70 39.35 0.0M
2022-08-18 35.20 36.35 35.20 35.80 0.0M
2022-08-17 34.60 35.50 34.50 35.50 0.0M
2022-08-16 35.00 35.80 34.55 34.70 0.0M
2022-08-15 34.60 35.90 34.60 35.15 0.0M
2022-08-12 34.55 35.10 34.20 34.50 0.0M
2022-08-11 36.30 36.50 34.50 35.00 0.0M
2022-08-10 34.10 35.80 34.10 35.40 0.0M
2022-08-09 33.45 35.30 33.45 34.55 0.0M
2022-08-08 32.30 33.25 31.90 33.25 0.0M
2022-08-05 32.25 34.75 32.25 33.20 0.0M
2022-08-04 32.45 32.90 30.95 32.60 0.0M
2022-08-03 34.20 34.95 32.75 33.00 0.0M
2022-08-02 35.45 36.35 33.65 33.95 0.0M
2022-08-01 33.60 36.75 33.35 35.55 0.0M
2022-07-29 31.50 34.40 31.50 33.65 0.0M
2022-07-28 31.80 32.35 31.45 31.75 0.0M
2022-07-27 30.55 31.80 30.55 31.70 0.0M
2022-07-26 32.00 32.50 31.05 31.55 0.0M
2022-07-25 33.85 33.85 32.50 32.70 0.0M
2022-07-22 34.30 35.35 33.70 33.95 0.0M
2022-07-21 33.20 36.05 33.20 34.75 0.0M
2022-07-20 33.50 33.80 32.35 32.80 0.0M
2022-07-19 32.55 33.35 32.55 32.95 0.0M
2022-07-18 32.20 33.00 31.85 32.95 0.0M
2022-07-15 31.15 32.30 31.15 32.15 0.0M
2022-07-14 30.25 31.95 30.25 31.60 0.0M
2022-07-13 31.50 31.80 30.80 31.00 0.0M
2022-07-12 32.40 32.65 30.00 30.10 0.0M
2022-07-11 33.20 33.80 32.15 33.20 0.0M
2022-07-08 32.80 34.25 31.90 33.10 0.0M
2022-07-07 32.30 33.20 31.10 32.80 0.0M
2022-07-06 32.85 33.60 31.25 31.45 0.0M
2022-07-05 33.90 34.45 32.25 33.35 0.0M
2022-07-04 34.00 35.15 32.50 33.00 0.0M
2022-07-01 38.25 39.90 34.95 34.95 0.0M
2022-06-30 39.40 40.75 38.40 38.80 0.0M
2022-06-29 37.90 40.75 37.05 39.85 0.0M
2022-06-28 39.00 39.50 37.85 38.30 0.0M
2022-06-27 38.35 39.85 37.65 39.15 0.0M
2022-06-24 37.30 38.65 36.95 37.25 0.0M
2022-06-23 37.00 38.40 36.85 37.15 0.0M
2022-06-22 39.80 40.20 36.65 36.95 0.0M
2022-06-21 39.10 40.60 38.60 40.05 0.0M
2022-06-20 42.05 42.25 38.30 38.50 0.0M
2022-06-17 42.00 42.75 40.80 42.30 0.0M
2022-06-16 45.50 47.05 42.40 42.45 0.0M
2022-06-15 43.20 44.25 42.80 42.95 0.0M
2022-06-14 42.55 44.10 41.20 43.80 0.0M
2022-06-13 42.95 44.30 42.05 42.05 0.0M
2022-06-10 45.65 47.40 45.00 45.00 0.0M
2022-06-09 44.90 46.20 44.20 46.20 0.1M
2022-06-08 42.15 45.20 41.90 44.85 0.1M
2022-06-07 40.75 43.10 40.60 42.35 0.0M
2022-06-06 43.00 43.30 40.50 40.60 0.0M
2022-06-02 44.20 45.80 42.60 42.85 0.0M
2022-06-01 42.75 46.65 41.25 44.45 0.1M
2022-05-31 45.00 45.00 42.65 42.75 0.0M
2022-05-30 45.05 45.15 43.35 45.15 0.0M
2022-05-27 44.75 44.75 42.60 44.00 0.0M
2022-05-26 45.15 46.90 43.40 44.75 0.1M
2022-05-25 44.40 47.40 43.30 44.30 0.1M
2022-05-24 48.50 49.00 42.60 43.10 0.1M
2022-05-23 45.20 46.25 44.00 46.25 0.0M
2022-05-20 38.95 42.05 38.40 42.05 0.1M
2022-05-19 35.45 38.25 35.25 38.25 0.0M
2022-05-18 34.15 35.00 34.00 34.80 0.0M
2022-05-17 33.60 34.30 33.25 34.15 0.0M
2022-05-16 35.20 35.40 33.30 33.40 0.0M
2022-05-13 33.55 35.55 33.55 34.85 0.0M
2022-05-12 32.90 34.40 32.45 33.15 0.0M
2022-05-11 33.85 35.25 32.80 33.25 0.0M
2022-05-10 33.50 34.20 31.75 33.85 0.0M
2022-05-09 37.00 37.15 34.40 35.00 0.0M
2022-05-06 36.50 39.50 36.00 37.40 0.0M
2022-05-05 35.00 37.40 34.60 37.40 0.0M
2022-05-04 35.80 36.20 34.00 34.00 0.0M
2022-05-03 35.30 36.30 34.20 35.40 0.0M
2022-04-29 33.40 35.65 33.30 35.65 0.0M
2022-04-28 33.45 33.90 32.35 32.45 0.0M
2022-04-27 30.65 34.45 30.65 32.60 0.0M
2022-04-26 36.10 37.30 33.15 33.15 0.0M
2022-04-22 36.95 38.70 36.70 37.60 0.0M
2022-04-21 38.00 39.85 36.55 38.10 0.0M
2022-04-20 36.85 39.20 35.80 38.40 0.0M
2022-04-19 32.50 35.65 32.50 35.65 0.0M
2022-04-18 32.35 34.70 31.80 32.45 0.0M
2022-04-15 34.30 35.60 31.50 32.15 0.0M
2022-04-14 32.50 35.00 32.50 35.00 0.0M
2022-04-13 31.80 33.30 30.65 33.00 0.0M
2022-04-12 28.05 31.20 28.05 31.00 0.0M
2022-04-11 28.00 29.10 27.30 28.90 0.0M
2022-04-08 26.00 27.80 25.50 27.80 0.0M
2022-04-07 25.05 26.65 24.90 25.30 0.0M
2022-04-06 26.55 26.60 25.90 26.10 0.0M
2022-04-01 26.75 26.75 26.30 26.50 0.0M
2022-03-31 27.15 28.10 26.80 26.85 0.0M
2022-03-30 26.20 27.75 26.15 27.15 0.0M
2022-03-29 25.05 26.45 25.05 26.00 0.0M
2022-03-28 27.25 27.30 26.40 26.75 0.0M
2022-03-25 28.15 28.25 27.50 27.60 0.0M
2022-03-24 28.05 29.20 27.80 28.10 0.0M
2022-03-23 28.10 28.60 27.65 28.25 0.0M
2022-03-22 28.60 29.10 27.85 27.90 0.0M
2022-03-21 27.80 29.20 27.80 28.85 0.0M
2022-03-18 29.05 29.05 27.50 28.05 0.0M
2022-03-17 27.80 29.30 27.50 29.05 0.0M
2022-03-16 27.00 27.00 26.10 26.90 0.0M
2022-03-15 27.55 27.55 26.10 26.10 0.0M
2022-03-14 29.40 31.40 27.50 27.60 0.0M
2022-03-11 26.85 29.15 26.40 28.60 0.0M
2022-03-10 27.10 28.50 26.60 26.85 0.0M
2022-03-09 26.40 27.20 25.55 26.45 0.0M
2022-03-08 27.00 27.80 25.50 25.80 0.0M
2022-03-07 28.80 29.20 26.90 27.50 0.0M
2022-03-04 27.40 29.40 27.25 28.60 0.0M
2022-03-03 27.30 29.20 27.30 27.80 0.0M
2022-03-02 27.25 27.95 26.60 27.05 0.0M
2022-03-01 25.30 27.65 25.30 27.65 0.0M
2022-02-25 25.65 25.80 24.95 25.15 0.0M
2022-02-24 25.30 25.75 24.50 24.70 0.0M
2022-02-23 26.05 26.75 25.40 26.20 0.0M
2022-02-22 27.85 28.10 26.35 26.45 0.0M
2022-02-21 27.50 29.25 27.20 28.35 0.0M
2022-02-18 26.65 29.30 26.40 27.50 0.0M
2022-02-17 27.30 27.60 26.30 26.80 0.0M
2022-02-16 25.20 27.10 25.20 27.10 0.0M
2022-02-15 25.90 26.85 24.50 24.75 0.0M
2022-02-14 24.45 24.45 24.45 24.45 0.0M
2022-02-11 22.80 22.80 22.05 22.25 0.0M
2022-02-10 23.20 23.30 22.65 22.80 0.0M
2022-02-09 22.55 23.00 22.40 22.90 0.0M
2022-02-08 23.20 23.25 22.25 22.75 0.0M
2022-02-07 22.20 23.20 21.90 22.80 0.0M
2022-01-26 21.45 21.90 21.25 21.80 0.0M
2022-01-25 21.75 21.95 21.40 21.45 0.0M
2022-01-24 22.70 22.70 21.80 21.90 0.0M
2022-01-21 22.80 23.50 22.50 22.75 0.0M
2022-01-20 24.30 24.30 22.85 22.95 0.0M
2022-01-19 24.55 25.30 23.60 23.95 0.0M
2022-01-18 26.35 26.80 23.70 25.00 0.0M
2022-01-17 24.00 25.65 24.00 25.65 0.0M
2022-01-14 21.55 23.45 21.40 23.35 0.0M
2022-01-13 22.20 22.20 21.30 21.40 0.0M
2022-01-12 22.00 22.50 21.75 21.90 0.0M
2022-01-11 22.60 22.95 21.80 22.00 0.0M
2022-01-10 23.80 24.50 22.50 22.50 0.0M
2022-01-07 22.35 23.70 22.10 23.00 0.0M
2022-01-06 22.30 22.40 22.00 22.20 0.0M
2022-01-05 22.10 22.80 22.00 22.20 0.0M
2022-01-04 21.30 21.90 21.30 21.85 0.0M
2022-01-03 21.25 21.50 21.20 21.25 0.0M