双美

4728
🏛️ 中国台湾 →
402.00
最后更新: 2025-10-03
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
2025-10-03 396.00 419.00 396.00 402.00 0.0M
2025-10-02 410.00 410.00 406.50 407.00 0.0M
2025-10-01 428.00 429.00 411.50 411.50 0.0M
2025-09-30 406.50 420.00 406.50 420.00 0.0M
2025-09-26 415.00 415.00 404.00 404.00 0.0M
2025-09-25 420.00 420.00 414.50 414.50 0.0M
2025-09-24 408.00 419.00 408.00 419.00 0.0M
2025-09-23 419.50 419.50 411.00 411.00 0.0M
2025-09-22 419.00 419.00 419.00 419.00 0.0M
2025-09-19 420.00 420.00 415.50 415.50 0.0M
2025-09-18 421.00 421.00 421.00 421.00 0.0M
2025-09-17 419.00 420.00 419.00 420.00 0.0M
2025-09-16 421.00 421.00 419.00 419.00 0.0M
2025-09-15 415.00 423.00 413.00 413.00 0.0M
2025-09-12 418.00 421.00 413.00 413.00 0.0M
2025-09-11 423.00 423.00 415.00 415.50 0.0M
2025-09-10 422.00 422.00 416.50 421.00 0.0M
2025-09-09 431.50 431.50 411.00 413.50 0.0M
2025-09-08 413.50 416.00 408.50 411.00 0.0M
2025-09-05 407.50 414.00 407.50 408.50 0.0M
2025-09-04 416.00 416.00 409.00 411.00 0.1M
2025-09-03 407.00 412.00 407.00 409.00 0.0M
2025-09-02 408.50 408.50 396.00 406.00 0.1M
2025-09-01 408.50 410.00 407.00 408.00 0.0M
2025-08-29 408.50 411.00 408.00 408.00 0.0M
2025-08-28 410.00 413.00 407.50 407.50 0.0M
2025-08-27 407.50 414.00 407.00 407.50 0.0M
2025-08-26 412.00 415.00 402.00 407.00 0.0M
2025-08-25 412.00 412.00 412.00 412.00 0.0M
2025-08-22 412.00 412.00 412.00 412.00 0.0M
2025-08-21 406.00 413.00 406.00 413.00 0.0M
2025-08-20 412.00 414.00 408.00 408.00 0.0M
2025-08-19 412.50 413.50 411.00 411.00 0.0M
2025-08-18 414.00 417.00 412.50 412.50 0.0M
2025-08-15 411.50 414.50 408.00 409.50 0.0M
2025-08-14 416.00 416.00 410.50 416.00 0.0M
2025-08-13 417.00 417.00 409.50 409.50 0.0M
2025-08-12 411.00 416.50 410.50 410.50 0.0M
2025-08-11 419.50 419.50 408.00 410.00 0.0M
2025-08-08 450.00 450.00 408.00 409.00 0.1M
2025-08-07 410.50 450.00 410.50 450.00 0.1M
2025-08-06 412.00 418.00 410.50 410.50 0.0M
2025-08-05 417.50 417.50 417.50 417.50 0.0M
2025-08-04 410.00 416.00 407.00 415.50 0.0M
2025-08-01 416.00 429.50 416.00 420.00 0.1M
2025-07-31 411.50 419.50 409.00 418.00 0.0M
2025-07-30 408.00 417.00 408.00 417.00 0.0M
2025-07-29 413.50 414.00 408.00 408.00 0.0M
2025-07-28 409.50 418.00 409.00 412.50 0.0M
2025-07-25 418.00 438.00 410.50 417.00 0.0M
2025-07-24 408.50 412.50 403.00 410.00 0.0M
2025-07-23 399.50 414.50 393.50 408.50 0.1M
2025-07-22 415.50 417.00 402.50 413.50 0.0M
2025-07-21 398.00 417.00 388.50 416.00 0.1M
2025-07-18 399.00 399.00 388.50 388.50 0.0M
2025-07-17 394.00 394.00 373.00 392.00 0.1M
2025-07-16 396.00 397.00 396.00 397.00 0.0M
2025-07-15 395.00 399.00 395.00 397.00 0.0M
2025-07-14 398.50 405.00 397.00 398.50 0.0M
2025-07-11 398.00 398.50 393.00 398.50 0.0M
2025-07-10 397.00 397.00 397.00 397.00 0.0M
2025-07-09 399.00 399.00 389.50 391.00 0.0M
2025-07-08 398.00 400.00 389.50 391.50 0.0M
2025-07-07 395.00 395.00 393.00 393.00 0.0M
2025-07-04 395.00 395.00 392.50 392.50 0.0M
2025-07-03 393.00 393.00 392.50 392.50 0.0M
2025-07-01 398.50 402.00 392.50 392.50 0.0M
2025-06-30 404.50 404.50 394.50 398.00 0.0M
2025-06-27 388.00 406.00 381.00 394.00 0.1M
2025-06-26 393.00 393.00 387.00 390.00 0.1M
2025-06-25 397.50 398.50 385.00 392.00 0.1M
2025-06-24 401.50 401.50 393.00 396.00 0.0M
2025-06-23 401.50 401.50 393.50 395.00 0.0M
2025-06-20 398.00 402.00 398.00 402.00 0.0M
2025-06-19 398.00 398.00 394.00 396.50 0.0M
2025-06-18 396.00 409.00 395.00 396.50 0.1M
2025-06-17 396.00 408.00 396.00 396.00 0.0M
2025-06-16 400.00 400.00 396.00 396.00 0.0M
2025-06-13 407.00 408.00 396.50 396.50 0.0M
2025-06-12 411.00 411.00 407.00 407.00 0.0M
2025-06-11 398.50 406.50 398.50 405.00 0.0M
2025-06-10 402.00 408.00 398.50 398.50 0.0M
2025-06-09 397.50 403.50 394.50 401.00 0.0M
2025-06-06 397.50 399.00 394.50 397.50 0.0M
2025-06-05 398.50 401.00 394.50 396.50 0.0M
2025-06-04 398.00 411.50 397.00 400.00 0.0M
2025-06-03 405.00 409.00 396.50 396.50 0.0M
2025-06-02 400.00 406.00 398.00 398.00 0.0M
2025-05-29 400.00 414.00 400.00 400.00 0.0M
2025-05-28 411.00 417.00 407.50 408.00 0.0M
2025-05-27 410.50 417.50 410.50 411.50 0.0M
2025-05-26 419.00 432.50 414.00 416.00 0.1M
2025-05-23 408.00 420.00 406.00 419.00 0.0M
2025-05-22 410.50 410.50 403.50 408.00 0.0M
2025-05-21 406.00 420.00 403.00 410.50 0.0M
2025-05-20 406.00 420.50 406.00 411.00 0.0M
2025-05-19 420.00 420.50 402.50 410.00 0.1M
2025-05-16 451.00 451.00 424.00 424.00 0.1M
2025-05-15 421.50 453.00 421.50 438.50 0.1M
2025-05-14 424.50 436.00 421.00 421.50 0.1M
2025-05-13 435.50 445.00 420.00 425.00 0.1M
2025-05-12 480.00 480.00 444.50 449.50 0.0M
2025-05-09 488.00 488.00 466.50 466.50 0.0M
2025-05-08 493.50 498.00 476.00 476.00 0.0M
2025-05-07 498.50 498.50 488.00 488.50 0.0M
2025-05-06 497.50 497.50 480.50 492.00 0.0M
2025-05-05 498.50 501.00 471.50 491.00 0.1M
2025-05-02 476.00 494.50 470.00 494.50 0.1M
2025-04-30 464.50 485.00 464.50 474.00 0.1M
2025-04-29 447.50 474.00 447.50 473.50 0.1M
2025-04-28 444.50 461.00 444.50 452.00 0.1M
2025-04-25 429.00 453.50 429.00 448.00 0.2M
2025-04-24 415.00 427.00 415.00 427.00 0.1M
2025-04-23 405.50 412.00 400.00 412.00 0.0M
2025-04-22 392.00 407.50 392.00 397.50 0.0M
2025-04-21 401.00 415.50 399.00 400.00 0.1M
2025-04-18 412.00 432.00 412.00 413.00 0.1M
2025-04-17 417.00 417.00 405.00 411.50 0.1M
2025-04-16 398.50 418.50 398.00 417.00 0.1M
2025-04-15 389.50 398.00 382.00 398.00 0.1M
2025-04-14 376.00 383.00 374.00 382.50 0.0M
2025-04-11 391.00 391.00 365.50 374.50 0.2M
2025-04-10 365.50 375.00 362.00 375.00 0.1M
2025-04-09 322.00 349.00 322.00 341.00 0.1M
2025-04-08 332.50 360.00 332.50 353.50 0.1M
2025-04-07 344.50 351.00 344.50 344.50 0.2M
2025-04-02 381.50 385.00 380.00 382.50 0.0M
2025-04-01 398.00 398.00 379.00 385.00 0.1M
2025-03-31 375.50 382.50 375.50 382.50 0.1M
2025-03-28 395.50 395.50 382.00 387.50 0.0M
2025-03-27 396.00 405.00 379.50 395.50 0.1M
2025-03-26 383.00 408.00 383.00 400.00 0.1M
2025-03-25 375.50 380.50 368.50 380.00 0.1M
2025-03-24 373.00 374.00 367.00 373.00 0.0M
2025-03-21 380.50 380.50 368.00 372.00 0.0M
2025-03-20 370.00 377.00 365.50 377.00 0.0M
2025-03-19 365.00 376.50 359.50 370.00 0.1M
2025-03-18 359.00 377.00 353.00 363.00 0.1M
2025-03-17 326.00 360.00 325.50 357.00 0.1M
2025-03-14 323.00 329.50 323.00 329.00 0.0M
2025-03-13 332.50 332.50 316.00 324.00 0.1M
2025-03-12 325.50 335.00 324.50 327.50 0.1M
2025-03-11 320.00 325.50 316.50 324.50 0.1M
2025-03-10 305.00 320.00 302.50 320.00 0.1M
2025-03-07 304.50 304.50 298.50 302.50 0.0M
2025-03-06 303.50 303.50 302.00 302.50 0.0M
2025-03-05 307.00 307.00 300.00 303.50 0.0M
2025-03-04 297.00 302.50 297.00 301.00 0.0M
2025-03-03 297.50 303.00 295.00 303.00 0.1M
2025-02-27 294.50 296.00 292.00 296.00 0.0M
2025-02-26 293.00 293.00 293.00 293.00 0.0M
2025-02-25 293.00 294.00 289.00 291.00 0.0M
2025-02-24 292.00 292.00 289.00 291.00 0.0M
2025-02-21 289.00 291.00 289.00 290.00 0.0M
2025-02-20 287.50 290.50 285.50 289.00 0.0M
2025-02-19 286.50 290.50 285.00 290.00 0.0M
2025-02-18 297.00 297.00 285.00 286.50 0.0M
2025-02-17 292.50 293.00 291.00 293.00 0.0M
2025-02-14 290.00 291.00 284.50 286.00 0.0M
2025-02-13 298.00 298.00 289.00 289.50 0.0M
2025-02-12 294.00 296.50 287.50 293.50 0.0M
2025-02-11 297.00 297.00 284.00 290.50 0.0M
2025-02-10 274.00 274.00 274.00 274.00 0.0M
2025-02-07 274.50 274.50 273.50 274.00 0.0M
2025-02-06 277.00 278.00 277.00 277.00 0.0M
2025-02-05 275.00 277.00 275.00 277.00 0.0M
2025-02-04 281.50 281.50 272.50 274.00 0.0M
2025-02-03 271.00 286.50 271.00 271.50 0.0M
2025-01-22 279.50 279.50 276.00 276.00 0.0M
2025-01-21 274.00 279.50 272.50 279.50 0.0M
2025-01-20 273.00 277.00 273.00 273.00 0.0M
2025-01-17 275.50 278.00 272.00 272.50 0.0M
2025-01-16 275.50 275.50 275.00 275.00 0.0M
2025-01-15 274.50 279.00 274.50 274.50 0.0M
2025-01-14 274.50 280.00 273.50 277.50 0.0M
2025-01-13 275.00 284.50 272.00 274.00 0.0M
2025-01-10 286.50 286.50 275.00 282.00 0.0M
2025-01-09 278.00 278.00 276.50 276.50 0.0M
2025-01-08 275.50 281.50 275.00 280.50 0.0M
2025-01-07 282.50 282.50 282.50 282.50 0.0M
2025-01-06 286.00 286.00 278.00 280.50 0.0M
2025-01-03 279.00 279.00 274.00 278.00 0.0M
2025-01-02 279.50 279.50 279.50 279.50 0.0M