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
2022-12-30 138.00 138.00 135.00 136.00 0.0M
2022-12-29 142.00 143.50 135.00 137.00 0.0M
2022-12-28 141.00 150.00 140.00 141.00 0.0M
2022-12-27 138.00 138.00 136.00 138.00 0.0M
2022-12-26 136.50 138.50 135.50 137.00 0.0M
2022-12-23 135.50 137.00 135.00 136.00 0.0M
2022-12-22 136.00 136.00 134.00 135.50 0.0M
2022-12-21 130.00 135.50 130.00 132.00 0.0M
2022-12-20 140.00 140.00 131.50 131.50 0.0M
2022-12-19 141.50 142.00 138.00 138.00 0.0M
2022-12-16 139.00 140.50 137.00 139.00 0.0M
2022-12-15 138.50 147.50 138.50 139.50 0.0M
2022-12-14 138.50 139.50 133.50 137.00 0.0M
2022-12-13 149.50 150.00 137.50 137.50 0.0M
2022-12-12 160.50 163.50 150.00 150.00 0.0M
2022-12-09 170.00 170.00 160.00 160.00 0.0M
2022-12-08 157.00 169.00 157.00 169.00 0.0M
2022-12-07 149.50 160.00 149.50 154.00 0.0M
2022-12-06 149.50 150.00 148.00 148.50 0.0M
2022-12-05 148.00 151.00 147.50 148.50 0.0M
2022-12-02 148.50 148.50 147.00 147.50 0.0M
2022-12-01 147.00 150.00 146.00 147.00 0.0M
2022-11-30 147.00 147.00 145.50 145.50 0.0M
2022-11-29 147.00 150.00 144.50 144.50 0.0M
2022-11-28 141.00 147.50 140.00 146.50 0.0M
2022-11-25 138.00 140.50 138.00 139.00 0.0M
2022-11-24 137.00 140.00 137.00 138.50 0.0M
2022-11-23 136.50 136.50 135.00 135.50 0.0M
2022-11-22 137.50 137.50 136.50 136.50 0.0M
2022-11-21 135.00 136.50 135.00 136.50 0.0M
2022-11-18 138.00 138.00 136.00 137.50 0.0M
2022-11-17 137.50 137.50 136.00 136.50 0.0M
2022-11-16 136.00 136.50 134.00 136.50 0.0M
2022-11-15 135.00 136.50 134.00 135.50 0.0M
2022-11-14 137.50 138.00 136.00 136.00 0.0M
2022-11-11 137.50 139.00 135.00 135.00 0.0M
2022-11-10 132.00 139.00 131.50 135.00 0.0M
2022-11-09 127.00 128.50 126.00 127.50 0.0M
2022-11-08 127.00 128.50 126.00 127.00 0.0M
2022-11-07 130.50 130.50 127.00 127.00 0.0M
2022-11-04 130.00 130.00 126.50 127.50 0.0M
2022-11-03 136.00 139.00 128.00 128.00 0.0M
2022-11-02 135.50 138.50 135.50 137.00 0.0M
2022-11-01 136.00 137.50 134.00 136.00 0.0M
2022-10-31 137.00 141.00 134.50 136.50 0.0M
2022-10-28 143.50 143.50 132.00 132.00 0.0M
2022-10-27 138.00 142.00 135.00 139.50 0.0M
2022-10-26 143.50 143.50 138.00 138.00 0.0M
2022-10-25 145.50 145.50 140.00 142.00 0.0M
2022-10-24 144.00 145.50 143.00 143.00 0.0M
2022-10-21 139.00 142.50 138.50 142.50 0.0M
2022-10-20 143.00 143.00 143.00 143.00 0.0M
2022-10-19 148.00 149.00 141.00 143.00 0.0M
2022-10-18 148.00 150.00 147.50 148.50 0.0M
2022-10-17 152.00 152.00 146.50 148.50 0.0M
2022-10-14 154.00 154.00 147.50 147.50 0.0M
2022-10-13 149.50 154.50 147.00 148.00 0.0M
2022-10-12 140.00 147.50 140.00 146.00 0.0M
2022-10-11 144.00 148.00 141.00 141.00 0.0M
2022-10-07 147.50 149.00 145.00 146.00 0.0M
2022-10-06 150.00 150.00 144.50 147.50 0.0M
2022-10-05 147.50 149.00 145.00 147.00 0.0M
2022-10-04 149.00 150.00 146.50 147.50 0.0M
2022-10-03 151.00 151.00 145.50 149.00 0.0M
2022-09-30 147.00 150.00 146.50 150.00 0.0M
2022-09-29 151.50 152.00 146.50 148.00 0.0M
2022-09-28 151.50 151.50 142.00 147.50 0.0M
2022-09-27 146.50 149.00 142.00 146.00 0.0M
2022-09-26 144.50 147.00 141.50 141.50 0.0M
2022-09-23 149.00 149.50 144.00 149.00 0.0M
2022-09-22 142.00 147.50 142.00 144.50 0.0M
2022-09-21 147.00 148.00 140.00 144.50 0.0M
2022-09-20 149.00 149.00 144.00 144.00 0.0M
2022-09-19 150.00 150.00 144.50 144.50 0.0M
2022-09-16 139.00 147.50 139.00 147.00 0.0M
2022-09-15 144.00 144.00 141.00 141.00 0.0M
2022-09-14 144.00 144.50 140.00 141.00 0.0M
2022-09-13 148.00 148.00 141.00 142.00 0.0M
2022-09-12 153.50 154.00 145.50 148.00 0.0M
2022-09-08 148.00 150.00 147.50 149.50 0.0M
2022-09-07 148.00 153.50 148.00 149.50 0.0M
2022-09-06 154.00 154.00 150.50 153.00 0.0M
2022-09-05 153.50 155.50 152.00 154.00 0.0M
2022-09-02 152.00 155.00 146.00 154.00 0.0M
2022-09-01 159.50 159.50 154.00 154.00 0.0M
2022-08-31 160.00 161.00 158.50 159.50 0.0M
2022-08-30 162.00 162.00 157.50 158.50 0.0M
2022-08-29 158.50 163.00 158.00 161.50 0.0M
2022-08-26 159.50 161.50 159.00 161.50 0.0M
2022-08-25 164.00 164.00 159.00 159.00 0.0M
2022-08-24 161.00 163.00 160.50 160.50 0.0M
2022-08-23 155.00 165.00 155.00 161.00 0.0M
2022-08-22 151.50 158.00 151.50 157.00 0.0M
2022-08-19 158.50 159.50 157.50 157.50 0.0M
2022-08-18 158.50 159.50 157.00 158.00 0.0M
2022-08-17 160.00 161.00 159.00 159.00 0.0M
2022-08-16 162.00 164.00 159.00 160.00 0.0M
2022-08-15 160.50 163.00 159.50 160.00 0.0M
2022-08-12 160.50 163.00 159.00 162.00 0.0M
2022-08-11 160.00 162.00 156.00 160.50 0.0M
2022-08-10 150.00 160.00 150.00 156.00 0.0M
2022-08-09 149.00 150.00 149.00 150.00 0.0M
2022-08-08 149.00 150.00 149.00 149.00 0.0M
2022-08-05 148.00 152.50 147.00 149.00 0.0M
2022-08-04 149.00 150.00 140.00 147.00 0.0M
2022-08-03 149.00 153.50 147.00 150.50 0.0M
2022-08-02 154.00 155.00 150.00 151.00 0.0M
2022-08-01 150.50 159.00 143.00 154.00 0.0M
2022-07-29 151.00 155.50 150.50 150.50 0.0M
2022-07-28 138.00 151.50 137.00 151.00 0.0M
2022-07-27 135.50 138.00 133.50 138.00 0.0M
2022-07-26 130.50 135.50 130.50 133.50 0.0M
2022-07-25 136.50 138.50 135.50 136.50 0.0M
2022-07-22 137.50 137.50 132.50 136.00 0.0M
2022-07-21 131.00 136.00 131.00 135.00 0.0M
2022-07-20 130.00 131.00 128.00 130.50 0.0M
2022-07-19 127.00 129.00 127.00 129.00 0.0M
2022-07-18 125.50 127.00 125.50 127.00 0.0M
2022-07-15 124.00 126.00 124.00 125.50 0.0M
2022-07-14 123.00 123.50 123.00 123.50 0.0M
2022-07-13 120.00 123.00 119.50 121.00 0.0M
2022-07-12 126.00 126.50 124.00 126.50 0.0M
2022-07-11 126.50 126.50 125.00 126.50 0.0M
2022-07-08 129.00 130.00 125.50 127.00 0.0M
2022-07-07 123.00 127.00 121.50 127.00 0.0M
2022-07-06 119.00 130.00 119.00 125.00 0.0M
2022-07-05 119.00 119.00 118.50 119.00 0.0M
2022-07-04 120.00 120.00 118.50 118.50 0.0M
2022-07-01 118.50 119.00 118.00 119.00 0.0M
2022-06-30 121.00 121.00 118.00 118.00 0.0M
2022-06-29 122.00 122.00 120.50 120.50 0.0M
2022-06-28 119.00 124.00 118.00 120.00 0.0M
2022-06-27 121.00 121.00 119.50 119.50 0.0M
2022-06-24 123.50 123.50 120.00 120.50 0.0M
2022-06-23 118.00 122.00 118.00 120.50 0.0M
2022-06-22 117.50 125.00 116.50 119.00 0.0M
2022-06-21 119.50 122.00 117.50 117.50 0.0M
2022-06-20 119.00 119.50 119.00 119.50 0.0M
2022-06-17 120.50 120.50 119.50 119.50 0.0M
2022-06-16 119.50 122.50 118.50 119.00 0.0M
2022-06-15 118.00 119.50 114.50 119.50 0.0M
2022-06-14 119.00 120.50 116.50 118.00 0.0M
2022-06-13 120.00 120.00 117.50 118.50 0.0M
2022-06-10 113.50 120.00 113.50 119.00 0.0M
2022-06-09 117.00 120.50 117.00 117.00 0.0M
2022-06-08 113.50 118.00 113.50 114.50 0.0M
2022-06-07 107.00 116.00 107.00 113.50 0.0M
2022-06-06 102.50 107.50 102.50 107.00 0.0M
2022-06-02 101.00 104.00 101.00 104.00 0.0M
2022-06-01 99.20 102.00 99.20 102.00 0.0M
2022-05-31 101.00 101.00 99.60 101.00 0.0M
2022-05-30 99.30 105.50 97.00 101.50 0.0M
2022-05-27 96.10 96.10 96.10 96.10 0.0M
2022-05-25 97.00 97.00 95.50 96.80 0.0M
2022-05-24 98.50 98.50 98.50 98.50 0.0M
2022-05-20 98.40 99.00 97.90 98.50 0.0M
2022-05-19 97.80 99.50 96.80 97.30 0.0M
2022-05-18 99.00 99.70 99.00 99.40 0.0M
2022-05-17 98.40 99.00 98.30 99.00 0.0M
2022-05-16 97.70 100.00 97.00 98.30 0.0M
2022-05-13 97.50 97.70 95.80 97.70 0.0M
2022-05-12 101.50 102.00 97.00 97.50 0.0M
2022-05-11 116.00 116.00 101.00 103.50 0.0M
2022-05-10 112.50 112.50 105.50 108.00 0.0M
2022-05-09 116.50 116.50 112.50 112.50 0.0M
2022-05-06 113.00 117.00 112.50 117.00 0.0M
2022-05-05 117.50 118.50 116.50 117.00 0.0M
2022-05-04 122.00 122.00 117.00 117.50 0.0M
2022-04-29 116.50 120.00 116.50 120.00 0.0M
2022-04-28 119.00 120.00 119.00 120.00 0.0M
2022-04-27 120.00 122.50 120.00 121.50 0.0M
2022-04-25 116.00 123.50 113.00 122.00 0.0M
2022-04-22 126.00 126.00 117.00 119.00 0.0M
2022-04-21 123.00 126.00 122.50 126.00 0.0M
2022-04-20 130.00 130.00 122.50 126.00 0.0M
2022-04-19 133.00 133.00 131.00 132.00 0.0M
2022-04-18 135.00 135.00 130.00 131.00 0.0M
2022-04-15 138.50 138.50 136.00 136.00 0.0M
2022-04-14 133.50 138.00 133.50 138.00 0.0M
2022-04-13 135.00 135.50 133.50 133.50 0.0M
2022-04-12 137.00 138.00 130.00 133.50 0.0M
2022-04-11 140.00 140.00 135.00 139.50 0.0M
2022-04-08 135.50 139.00 135.00 139.00 0.0M
2022-04-07 137.50 140.00 132.00 132.50 0.0M
2022-04-06 141.50 142.00 138.00 139.00 0.0M
2022-04-01 134.50 141.00 133.50 140.00 0.0M
2022-03-31 137.50 137.50 135.00 135.50 0.0M
2022-03-30 134.00 137.00 132.00 134.50 0.0M
2022-03-29 131.50 134.00 128.00 131.50 0.0M
2022-03-28 130.00 138.00 130.00 132.00 0.0M
2022-03-25 122.00 128.00 122.00 128.00 0.0M
2022-03-24 122.00 123.00 121.50 122.00 0.0M
2022-03-23 122.50 124.50 122.50 124.50 0.0M
2022-03-22 118.50 124.50 118.50 124.50 0.0M
2022-03-21 123.00 123.50 122.00 123.00 0.0M
2022-03-18 122.50 123.00 121.00 123.00 0.0M
2022-03-17 124.50 124.50 120.00 122.50 0.0M
2022-03-16 126.00 126.50 119.00 123.00 0.0M
2022-03-15 126.00 126.00 122.50 122.50 0.0M
2022-03-14 124.00 126.00 123.00 123.50 0.0M
2022-03-11 116.00 123.00 114.50 121.00 0.0M
2022-03-10 110.50 115.00 110.00 114.50 0.0M
2022-03-09 104.00 106.00 104.00 106.00 0.0M
2022-03-08 106.00 109.00 106.00 107.00 0.0M
2022-03-07 102.50 108.50 102.50 108.50 0.0M
2022-03-04 105.00 105.50 102.50 104.00 0.0M
2022-03-03 105.50 105.50 104.00 105.00 0.0M
2022-03-02 103.00 105.50 103.00 105.50 0.0M
2022-03-01 103.00 105.00 102.50 104.00 0.0M
2022-02-25 104.50 105.50 103.00 103.00 0.0M
2022-02-24 105.50 108.00 103.00 103.00 0.0M
2022-02-23 103.00 108.50 103.00 108.50 0.0M
2022-02-22 109.00 109.00 105.50 107.00 0.0M
2022-02-21 109.00 109.00 106.50 108.00 0.0M
2022-02-18 107.00 110.00 104.50 109.00 0.0M
2022-02-17 117.50 117.50 106.50 106.50 0.0M
2022-02-16 116.50 116.50 112.50 116.00 0.0M
2022-02-15 113.00 114.50 113.00 114.50 0.0M
2022-02-14 120.00 120.00 110.50 113.00 0.0M
2022-02-11 116.50 123.00 116.50 120.00 0.0M
2022-02-10 120.00 125.00 115.00 116.50 0.0M
2022-02-09 113.00 118.50 109.50 118.00 0.0M
2022-02-08 111.00 112.00 103.00 110.00 0.0M
2022-02-07 98.00 106.50 97.00 106.50 0.0M
2022-01-26 95.00 97.90 95.00 96.90 0.0M
2022-01-25 94.70 95.00 94.10 94.50 0.0M
2022-01-24 90.00 94.90 87.60 94.90 0.0M
2022-01-21 92.00 94.10 90.70 92.30 0.0M
2022-01-20 90.60 96.00 89.50 95.70 0.0M
2022-01-19 96.40 96.50 92.40 92.40 0.0M
2022-01-18 97.50 99.30 96.50 97.50 0.0M
2022-01-17 96.50 104.50 96.40 97.40 0.0M
2022-01-14 94.40 96.40 92.00 96.40 0.0M
2022-01-13 94.40 94.40 91.60 94.40 0.0M
2022-01-12 91.40 93.50 89.10 92.80 0.0M
2022-01-11 92.90 92.90 85.00 88.50 0.0M
2022-01-10 89.90 96.80 88.00 90.50 0.0M
2022-01-07 82.20 88.10 82.20 88.00 0.0M
2022-01-06 82.00 82.50 82.00 82.20 0.0M
2022-01-05 82.10 82.50 82.10 82.50 0.0M
2022-01-04 82.40 82.40 82.00 82.10 0.0M
2022-01-03 82.60 83.80 82.30 82.50 0.0M