世德

2066
🏛️ 中国台湾 →
61.80
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
2025-09-26 64.80 64.80 61.00 61.80 0.2M
2025-09-25 64.20 65.50 63.90 64.70 0.0M
2025-09-24 64.20 65.40 64.10 64.20 0.0M
2025-09-23 64.50 65.20 63.80 64.00 0.0M
2025-09-22 64.60 65.30 64.10 64.50 0.0M
2025-09-19 65.30 65.30 65.00 65.10 0.0M
2025-09-18 65.80 66.00 65.40 65.60 0.0M
2025-09-17 66.40 66.40 65.10 65.60 0.3M
2025-09-16 65.40 66.80 65.00 66.70 0.1M
2025-09-15 66.50 66.50 64.70 65.00 0.0M
2025-09-12 65.00 65.50 63.70 65.50 0.1M
2025-09-11 66.10 66.20 63.30 63.60 0.2M
2025-09-10 65.80 65.90 65.10 65.70 0.1M
2025-09-09 67.00 67.20 66.00 66.20 0.0M
2025-09-08 66.60 67.20 66.50 66.70 0.0M
2025-09-05 66.60 67.10 65.80 66.60 0.1M
2025-09-04 66.90 66.90 66.00 66.50 0.0M
2025-09-03 67.40 67.70 65.90 66.00 0.1M
2025-09-02 66.10 68.40 64.80 65.50 0.1M
2025-09-01 68.10 68.20 65.50 66.00 0.1M
2025-08-29 69.40 69.70 67.50 67.70 0.2M
2025-08-28 70.60 70.80 69.30 69.30 0.0M
2025-08-27 70.80 72.20 69.50 69.80 0.1M
2025-08-26 70.00 70.40 69.60 69.70 0.0M
2025-08-25 71.40 71.60 69.00 70.30 0.1M
2025-08-22 71.70 72.30 70.20 70.70 0.0M
2025-08-21 71.10 72.30 70.40 71.00 0.1M
2025-08-20 71.10 72.40 70.10 70.20 0.1M
2025-08-19 73.40 74.00 71.80 71.80 0.1M
2025-08-18 73.10 74.40 72.40 73.00 0.1M
2025-08-15 73.10 74.00 72.00 72.50 0.1M
2025-08-14 73.30 74.10 72.60 73.00 0.1M
2025-08-13 72.80 73.40 72.10 72.70 0.4M
2025-08-12 72.30 73.00 72.20 72.80 0.0M
2025-08-11 72.70 74.60 71.30 72.10 0.4M
2025-08-08 72.40 73.00 72.00 72.70 0.0M
2025-08-07 73.80 74.60 72.10 72.40 0.1M
2025-08-06 73.60 73.60 72.60 72.80 0.1M
2025-08-05 71.70 75.50 71.70 74.00 0.2M
2025-08-04 70.90 71.20 70.50 71.20 0.0M
2025-08-01 70.20 72.40 70.20 71.10 0.1M
2025-07-31 69.80 70.30 69.10 69.60 0.0M
2025-07-30 68.70 70.60 68.70 70.30 0.0M
2025-07-29 70.40 70.40 68.80 68.80 0.1M
2025-07-28 70.80 70.80 70.20 70.30 0.0M
2025-07-25 70.70 70.80 70.60 70.70 0.0M
2025-07-24 70.60 70.90 70.20 70.50 0.0M
2025-07-23 68.70 72.80 68.70 71.40 0.1M
2025-07-22 69.80 70.10 68.10 68.70 0.1M
2025-07-21 71.50 71.80 70.00 70.10 0.1M
2025-07-18 72.00 72.30 71.20 71.20 0.1M
2025-07-17 72.00 72.40 71.20 72.00 0.0M
2025-07-16 72.60 72.80 72.30 72.30 0.0M
2025-07-15 72.70 73.00 71.50 72.30 0.1M
2025-07-14 74.20 74.20 73.00 73.20 0.0M
2025-07-11 73.20 74.30 72.90 74.30 0.0M
2025-07-10 74.50 74.50 73.50 73.60 0.0M
2025-07-09 75.00 75.20 74.00 74.10 0.0M
2025-07-08 74.60 74.60 74.00 74.40 0.0M
2025-07-07 74.60 75.70 74.20 74.50 0.0M
2025-07-04 76.80 77.00 75.70 75.70 0.0M
2025-07-03 76.60 77.70 76.50 77.00 0.0M
2025-07-02 75.40 77.20 75.40 76.20 0.0M
2025-07-01 76.10 77.00 76.10 76.70 0.0M
2025-06-30 78.00 78.00 76.30 76.60 0.0M
2025-06-27 80.00 80.00 78.30 78.40 0.0M
2025-06-26 78.00 79.60 78.00 78.90 0.1M
2025-06-25 77.30 78.20 76.80 77.00 0.0M
2025-06-24 75.10 79.80 75.10 77.50 0.2M
2025-06-23 74.90 74.90 73.80 74.80 0.0M
2025-06-20 75.80 76.70 74.70 75.10 0.1M
2025-06-19 78.00 78.00 74.00 75.70 0.2M
2025-06-18 78.20 78.50 77.80 77.80 0.1M
2025-06-17 77.90 77.90 77.00 77.70 0.0M
2025-06-16 77.10 77.10 76.20 76.80 0.0M
2025-06-13 78.10 78.70 76.80 77.00 0.1M
2025-06-12 78.20 80.00 78.20 79.20 0.0M
2025-06-11 79.20 79.50 77.00 79.40 0.1M
2025-06-10 79.10 79.10 76.00 78.50 0.0M
2025-06-09 81.90 81.90 78.00 79.00 0.1M
2025-06-06 83.90 83.90 79.50 79.90 0.0M
2025-06-05 78.60 80.00 78.60 79.80 0.0M
2025-06-04 79.00 80.00 78.70 79.30 0.0M
2025-06-03 79.50 79.50 78.10 78.30 0.0M
2025-06-02 81.20 81.20 77.10 78.50 0.1M
2025-05-29 81.90 82.00 81.20 81.40 0.0M
2025-05-28 83.30 83.30 81.80 81.80 0.0M
2025-05-27 84.80 84.80 82.80 82.80 0.1M
2025-05-26 83.40 85.00 83.40 83.70 0.1M
2025-05-23 81.50 85.00 81.40 84.80 0.1M
2025-05-22 80.80 82.30 80.50 82.10 0.1M
2025-05-21 80.00 80.80 79.90 80.80 0.0M
2025-05-20 81.20 81.20 79.50 79.50 0.1M
2025-05-19 81.30 81.30 80.20 80.30 0.0M
2025-05-16 81.80 81.90 81.20 81.20 0.1M
2025-05-15 83.10 83.20 81.70 81.70 0.1M
2025-05-14 83.30 83.60 82.60 83.10 0.1M
2025-05-13 82.90 83.10 81.40 81.40 0.1M
2025-05-12 82.90 83.00 80.00 83.00 0.1M
2025-05-09 81.20 82.70 80.50 82.20 0.1M
2025-05-08 79.30 82.00 79.30 81.50 0.1M
2025-05-07 79.80 79.90 78.60 78.70 0.0M
2025-05-06 77.70 80.50 77.70 79.60 0.0M
2025-05-05 81.80 81.80 77.20 79.00 0.1M
2025-05-02 82.10 82.90 81.80 82.30 0.1M
2025-04-30 83.30 83.70 79.20 81.90 0.3M
2025-04-29 81.90 82.20 81.20 82.20 0.1M
2025-04-28 81.30 83.10 81.20 81.30 0.1M
2025-04-25 80.90 84.00 80.20 81.90 0.2M
2025-04-24 77.00 80.60 77.00 80.40 0.3M
2025-04-23 76.00 76.80 75.40 76.50 0.1M
2025-04-22 73.60 75.60 73.60 74.50 0.1M
2025-04-21 77.10 77.10 74.50 75.00 0.2M
2025-04-18 80.00 80.00 77.20 77.50 0.1M
2025-04-17 75.80 79.30 74.70 78.20 0.3M
2025-04-16 77.50 77.50 73.80 76.00 0.3M
2025-04-15 74.10 77.80 74.10 76.60 0.4M
2025-04-14 75.00 79.40 73.00 73.40 0.4M
2025-04-11 70.10 74.50 70.10 74.20 0.3M
2025-04-10 76.00 76.10 75.00 76.10 0.2M
2025-04-09 73.80 73.80 66.50 69.20 1.3M
2025-04-08 68.30 74.90 68.10 73.80 0.9M
2025-04-07 75.30 75.30 75.30 75.30 0.2M
2025-04-02 85.00 85.00 82.00 83.60 0.4M
2025-04-01 85.00 85.50 82.50 83.80 0.6M
2025-03-31 85.00 85.20 81.00 82.60 0.9M
2025-03-28 94.20 95.80 87.50 89.40 0.7M
2025-03-27 98.60 100.50 93.30 94.30 0.4M
2025-03-26 96.70 98.10 96.20 96.20 0.1M
2025-03-25 98.00 98.00 96.00 96.30 0.2M
2025-03-24 102.00 104.00 96.80 96.80 0.6M
2025-03-21 100.00 110.00 99.60 102.50 1.0M
2025-03-20 99.00 100.50 98.80 100.00 0.0M
2025-03-19 99.60 101.00 98.30 99.00 0.2M
2025-03-18 99.10 99.90 98.80 99.60 0.2M
2025-03-17 97.00 99.60 96.30 99.30 0.2M
2025-03-14 96.20 97.50 94.50 96.50 0.2M
2025-03-13 98.20 101.50 95.10 95.10 0.8M
2025-03-12 103.00 105.00 99.60 99.60 0.5M
2025-03-11 103.00 103.50 97.50 103.50 0.7M
2025-03-10 108.50 109.50 103.50 107.00 0.6M
2025-03-07 111.50 113.00 105.50 109.00 1.0M
2025-03-06 117.00 123.50 112.50 112.50 3.2M
2025-03-05 108.50 117.00 107.50 117.00 1.5M
2025-03-04 103.50 112.00 101.50 106.50 1.0M
2025-03-03 106.50 106.50 102.00 104.00 0.7M
2025-02-27 103.50 112.50 102.00 105.00 0.0M
2025-02-26 98.30 104.50 96.40 102.50 0.0M
2025-02-25 98.40 98.40 96.60 97.00 0.0M
2025-02-24 98.10 98.60 96.60 98.40 0.0M
2025-02-21 96.80 98.40 96.10 98.20 0.0M
2025-02-20 97.00 99.80 96.30 96.80 0.0M
2025-02-19 96.70 101.00 96.70 97.90 0.0M
2025-02-18 96.00 96.00 93.10 94.50 0.0M
2025-02-17 98.50 98.50 95.60 95.60 0.0M
2025-02-14 98.90 99.00 96.30 97.70 0.0M
2025-02-13 97.00 98.40 96.00 98.40 0.0M
2025-02-12 98.20 100.50 96.50 96.80 0.0M
2025-02-11 95.00 98.40 94.40 97.70 0.0M
2025-02-10 93.50 95.60 93.40 93.90 0.0M
2025-02-07 93.30 95.70 93.10 93.20 0.0M
2025-02-06 92.80 95.60 92.00 94.00 0.0M
2025-02-05 95.10 95.40 92.30 92.30 0.0M
2025-02-04 93.00 95.50 90.70 93.30 0.0M
2025-02-03 85.10 94.80 85.10 90.30 0.0M
2025-01-22 80.80 87.60 80.00 87.60 0.0M
2025-01-21 82.20 83.40 79.50 79.70 0.0M
2025-01-20 80.00 82.50 80.00 82.20 0.0M
2025-01-17 80.90 81.70 78.50 80.00 0.0M
2025-01-16 80.80 82.80 80.80 80.80 0.0M
2025-01-15 81.00 82.40 80.10 80.20 0.0M
2025-01-14 80.00 81.90 80.00 81.50 0.0M
2025-01-13 82.80 82.80 80.00 80.00 0.0M
2025-01-10 84.50 85.70 84.50 85.50 0.1M
2025-01-09 87.20 87.60 84.00 84.20 0.0M
2025-01-08 85.60 88.80 82.80 86.90 0.0M
2025-01-07 87.70 88.40 84.80 86.00 0.0M
2025-01-06 87.80 89.50 85.80 88.10 0.0M
2025-01-03 88.80 89.90 87.80 87.80 0.1M
2025-01-02 88.70 89.70 88.20 88.50 0.0M