钰宝

3150
🏛️ 中国台湾 →
21.75
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 21.75 21.75 21.70 21.75 0.0M
2025-10-02 22.00 22.00 21.80 21.80 0.0M
2025-10-01 22.75 22.75 22.00 22.00 0.1M
2025-09-30 21.75 22.90 21.70 22.75 0.1M
2025-09-26 22.00 22.00 21.70 21.75 0.0M
2025-09-25 22.00 22.20 22.00 22.10 0.0M
2025-09-24 22.45 22.45 22.00 22.10 0.0M
2025-09-23 22.10 22.10 21.40 22.10 0.1M
2025-09-22 22.10 22.65 21.90 22.35 0.1M
2025-09-19 21.65 21.90 21.50 21.90 0.0M
2025-09-18 22.00 22.00 21.60 21.65 0.1M
2025-09-17 21.40 21.65 21.35 21.65 0.1M
2025-09-16 21.40 21.50 21.10 21.35 0.1M
2025-09-15 21.40 21.55 21.10 21.40 0.1M
2025-09-12 21.50 21.90 21.40 21.40 0.1M
2025-09-11 22.90 22.90 21.40 21.50 0.1M
2025-09-10 22.30 22.55 22.00 22.15 0.1M
2025-09-09 23.10 23.10 22.60 22.60 0.0M
2025-09-08 24.30 24.30 22.60 22.95 0.1M
2025-09-05 24.80 24.80 22.85 23.50 0.1M
2025-09-04 22.20 23.75 22.10 23.75 0.1M
2025-09-03 21.55 22.50 21.55 22.30 0.1M
2025-09-02 22.20 22.20 21.40 21.60 0.1M
2025-09-01 22.35 22.35 21.75 22.00 0.1M
2025-08-29 24.00 24.00 22.25 22.35 0.2M
2025-08-28 21.90 22.75 21.90 21.95 0.2M
2025-08-27 22.90 22.90 22.90 22.90 0.1M
2025-08-26 21.30 21.30 20.75 20.85 0.1M
2025-08-25 21.15 21.30 21.00 21.30 0.0M
2025-08-22 21.40 21.45 21.25 21.45 0.0M
2025-08-21 21.65 22.15 21.05 21.45 0.1M
2025-08-20 21.70 21.85 21.00 21.00 0.1M
2025-08-19 22.05 22.05 21.75 21.80 0.0M
2025-08-18 21.85 22.20 21.80 21.85 0.0M
2025-08-15 21.90 22.10 21.70 21.70 0.0M
2025-08-14 21.80 21.80 21.65 21.80 0.0M
2025-08-13 21.95 22.40 21.30 21.35 0.1M
2025-08-12 22.00 22.00 21.30 21.65 0.1M
2025-08-11 22.10 22.10 21.60 21.60 0.1M
2025-08-08 22.00 22.30 22.00 22.10 0.0M
2025-08-07 22.55 22.70 22.50 22.50 0.0M
2025-08-06 22.20 22.90 22.10 22.70 0.1M
2025-08-05 22.70 22.70 22.05 22.05 0.0M
2025-08-04 22.85 22.85 22.70 22.70 0.0M
2025-08-01 21.60 22.70 21.60 22.30 0.0M
2025-07-31 22.30 23.05 22.30 22.70 0.0M
2025-07-30 22.10 22.15 21.75 21.80 0.0M
2025-07-29 21.85 22.00 21.80 22.00 0.0M
2025-07-28 22.30 22.40 22.20 22.40 0.0M
2025-07-25 22.30 22.30 22.20 22.20 0.0M
2025-07-24 22.70 22.75 22.70 22.75 0.0M
2025-07-23 22.70 22.80 22.65 22.70 0.0M
2025-07-22 21.80 22.70 21.80 22.60 0.0M
2025-07-21 21.05 22.65 21.05 22.65 0.1M
2025-07-18 21.80 21.80 21.60 21.65 0.0M
2025-07-17 21.00 21.70 21.00 21.60 0.0M
2025-07-16 21.30 21.70 21.20 21.60 0.1M
2025-07-15 21.25 21.40 21.25 21.25 0.0M
2025-07-14 21.70 21.90 21.25 21.25 0.0M
2025-07-11 22.40 22.40 21.65 21.70 0.1M
2025-07-10 22.25 22.25 22.20 22.20 0.0M
2025-07-09 22.10 22.85 22.00 22.60 0.0M
2025-07-08 22.00 22.50 21.60 22.50 0.0M
2025-07-07 22.65 22.65 22.30 22.50 0.0M
2025-07-04 23.00 23.10 22.70 22.80 0.0M
2025-07-03 21.90 23.80 21.75 23.35 0.1M
2025-07-02 21.70 22.05 21.65 22.05 0.0M
2025-07-01 22.00 22.20 21.70 22.00 0.0M
2025-06-30 22.20 22.20 21.60 22.00 0.1M
2025-06-27 22.70 22.95 22.60 22.60 0.0M
2025-06-26 22.75 23.20 22.60 22.60 0.0M
2025-06-25 22.45 23.00 22.45 23.00 0.1M
2025-06-24 21.90 22.40 21.90 22.20 0.0M
2025-06-23 21.75 21.80 21.50 21.80 0.0M
2025-06-20 22.00 22.15 21.75 21.75 0.0M
2025-06-19 22.40 22.40 22.00 22.00 0.0M
2025-06-18 22.90 23.15 22.90 23.15 0.0M
2025-06-17 22.60 22.90 22.20 22.90 0.0M
2025-06-16 22.85 22.90 22.60 22.90 0.0M
2025-06-13 23.35 23.40 22.85 23.30 0.0M
2025-06-12 22.30 23.50 22.30 23.35 0.0M
2025-06-11 22.40 22.50 22.15 22.30 0.0M
2025-06-10 22.35 22.65 22.30 22.55 0.0M
2025-06-09 22.30 22.50 22.10 22.45 0.0M
2025-06-06 22.95 23.00 22.70 22.80 0.0M
2025-06-05 22.55 24.00 22.35 23.00 0.1M
2025-06-04 22.25 22.70 22.05 22.05 0.0M
2025-06-03 22.35 22.50 22.00 22.05 0.0M
2025-06-02 22.75 22.75 22.30 22.30 0.0M
2025-05-29 23.25 23.25 22.50 22.90 0.0M
2025-05-28 23.00 23.00 22.50 22.50 0.0M
2025-05-27 23.20 23.20 22.60 22.60 0.0M
2025-05-26 22.70 23.40 22.70 22.80 0.0M
2025-05-23 23.00 23.15 23.00 23.05 0.0M
2025-05-22 23.30 23.30 23.00 23.25 0.1M
2025-05-21 23.30 23.70 23.10 23.20 0.1M
2025-05-20 23.10 23.90 23.00 23.25 0.1M
2025-05-19 23.50 23.50 22.40 22.45 0.1M
2025-05-16 26.30 27.35 23.70 23.70 0.2M
2025-05-15 24.50 26.50 24.10 26.30 0.1M
2025-05-14 21.95 24.10 21.95 24.10 0.1M
2025-05-13 21.45 21.95 21.45 21.95 0.0M
2025-05-12 21.75 21.80 20.85 21.50 0.1M
2025-05-09 23.00 23.00 21.75 21.75 0.0M
2025-05-08 21.60 22.05 21.00 22.05 0.1M
2025-05-07 22.50 22.50 21.50 21.55 0.0M
2025-05-06 21.60 21.70 21.55 21.70 0.0M
2025-05-05 22.55 22.55 21.60 21.60 0.0M
2025-05-02 22.00 22.00 22.00 22.00 0.0M
2025-04-30 22.35 22.50 21.80 22.00 0.0M
2025-04-29 21.60 22.00 21.35 22.00 0.1M
2025-04-28 21.10 21.50 21.05 21.50 0.0M
2025-04-25 22.50 22.50 21.00 21.05 0.1M
2025-04-24 20.95 21.20 20.95 21.20 0.0M
2025-04-23 20.90 21.05 20.90 21.00 0.0M
2025-04-22 21.00 21.00 20.65 20.65 0.1M
2025-04-21 21.70 21.70 20.35 21.60 0.1M
2025-04-18 21.80 21.90 21.80 21.90 0.0M
2025-04-17 22.10 22.10 21.50 22.00 0.0M
2025-04-16 22.10 23.00 22.00 22.00 0.0M
2025-04-15 22.40 22.40 21.20 22.00 0.1M
2025-04-14 22.55 22.55 21.40 21.80 0.3M
2025-04-11 23.05 23.20 22.20 22.50 0.1M
2025-04-10 23.60 24.30 23.05 23.60 0.1M
2025-04-09 26.00 26.00 22.90 22.90 0.1M
2025-04-08 24.30 25.70 24.30 25.40 0.2M
2025-04-07 27.00 27.00 27.00 27.00 0.0M
2025-04-02 30.20 30.70 29.90 29.95 0.0M
2025-04-01 30.00 30.80 30.00 30.10 0.0M
2025-03-31 30.15 30.20 29.30 30.00 0.1M
2025-03-28 31.00 31.90 30.60 30.85 0.1M
2025-03-27 30.70 31.60 30.70 30.95 0.0M
2025-03-26 31.50 32.90 31.50 31.90 0.0M
2025-03-25 30.50 30.50 30.45 30.45 0.0M
2025-03-24 31.70 31.70 30.55 30.60 0.0M
2025-03-21 30.60 30.90 30.50 30.50 0.0M
2025-03-20 30.75 31.00 30.60 30.65 0.0M
2025-03-19 30.45 31.00 30.45 30.65 0.0M
2025-03-18 31.10 31.35 31.10 31.30 0.0M
2025-03-17 32.40 32.40 30.65 31.10 0.0M
2025-03-14 32.00 32.00 31.30 31.65 0.0M
2025-03-13 32.60 32.60 31.00 31.30 0.1M
2025-03-12 32.50 32.55 32.00 32.30 0.0M
2025-03-11 34.00 34.00 32.80 33.20 0.0M
2025-03-10 33.50 33.50 32.90 33.00 0.0M
2025-03-07 32.30 33.10 32.30 33.10 0.0M
2025-03-06 33.15 33.15 33.15 33.15 0.0M
2025-03-05 33.20 33.75 32.95 33.75 0.0M
2025-03-04 34.00 34.00 33.00 33.90 0.0M
2025-03-03 32.75 33.60 32.75 33.60 0.0M
2025-02-27 33.55 34.20 33.55 34.20 0.0M
2025-02-26 33.50 34.30 33.35 34.00 0.0M
2025-02-25 33.60 33.80 33.50 33.50 0.0M
2025-02-24 34.15 34.90 34.15 34.85 0.0M
2025-02-21 34.75 34.90 34.35 34.85 0.0M
2025-02-20 34.55 35.00 34.00 34.75 0.0M
2025-02-19 34.50 34.95 34.10 34.95 0.0M
2025-02-18 34.30 34.85 34.30 34.85 0.0M
2025-02-17 35.25 35.25 34.95 34.95 0.0M
2025-02-14 35.40 35.40 34.75 34.75 0.0M
2025-02-13 34.75 34.80 34.65 34.80 0.0M
2025-02-12 35.50 36.10 35.05 35.20 0.0M
2025-02-11 36.50 36.50 35.00 35.50 0.0M
2025-02-10 35.60 35.80 35.10 35.50 0.0M
2025-02-07 34.00 34.85 32.65 34.85 0.1M
2025-02-06 31.70 32.25 31.50 31.70 0.0M
2025-02-05 32.30 32.30 31.50 31.70 0.0M
2025-02-04 31.50 32.80 31.50 31.60 0.0M
2025-02-03 32.30 32.30 31.20 32.15 0.0M
2025-01-22 31.15 32.40 31.15 32.40 0.0M
2025-01-21 31.90 31.90 31.85 31.85 0.0M
2025-01-20 32.00 32.10 31.80 31.90 0.0M
2025-01-17 32.00 32.35 31.95 32.25 0.0M
2025-01-16 32.05 32.45 32.00 32.25 0.0M
2025-01-15 32.00 32.30 31.80 31.80 0.0M
2025-01-14 32.00 33.40 32.00 32.50 0.0M
2025-01-13 33.65 33.65 32.75 33.00 0.0M
2025-01-10 34.35 34.65 33.65 34.40 0.0M
2025-01-09 35.00 35.05 34.30 34.35 0.0M
2025-01-08 36.00 36.80 35.40 35.50 0.0M
2025-01-07 39.40 39.40 37.20 37.20 0.0M
2025-01-06 38.80 38.80 37.20 37.60 0.1M
2025-01-03 35.00 35.30 34.70 35.30 0.0M
2025-01-02 35.10 35.10 34.70 34.70 0.0M