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
2021-12-30 33.70 35.20 33.70 35.20 0.1M
2021-12-29 33.80 35.00 33.60 34.50 0.2M
2021-12-28 34.95 35.20 33.80 34.00 0.3M
2021-12-27 34.10 35.40 33.85 35.40 0.2M
2021-12-24 35.00 35.60 33.70 34.50 0.2M
2021-12-23 34.20 35.30 33.80 35.00 0.2M
2021-12-22 34.50 35.70 34.20 34.30 0.2M
2021-12-21 35.40 36.00 33.50 34.40 0.3M
2021-12-20 33.50 35.50 33.50 34.45 0.1M
2021-12-17 34.10 35.00 33.50 34.20 0.3M
2021-12-16 34.70 35.90 34.20 35.30 0.3M
2021-12-15 35.70 35.70 34.50 34.70 0.1M
2021-12-14 37.00 38.00 34.50 34.90 0.5M
2021-12-13 37.30 39.20 37.00 37.90 0.3M
2021-12-10 38.60 39.50 37.50 38.40 0.3M
2021-12-09 39.80 41.50 38.20 39.20 0.4M
2021-12-08 39.20 42.30 38.50 40.90 0.3M
2021-12-07 38.00 39.50 38.00 39.20 0.2M
2021-12-06 39.70 40.50 38.40 39.50 0.2M
2021-12-03 39.50 40.00 38.50 39.50 0.1M
2021-12-02 38.50 40.10 38.30 39.20 0.1M
2021-12-01 38.60 40.30 38.50 39.30 0.2M
2021-11-30 37.50 39.45 37.50 39.20 0.1M
2021-11-29 37.50 39.60 37.35 39.20 0.2M
2021-11-26 41.20 41.20 38.20 39.30 0.3M
2021-11-25 40.00 41.30 39.30 41.15 0.1M
2021-11-24 41.20 41.40 39.50 40.80 0.1M
2021-11-23 40.30 41.50 39.50 40.90 0.1M
2021-11-22 41.00 41.20 39.15 40.30 0.2M
2021-11-19 42.50 42.60 40.60 42.00 0.1M
2021-11-18 40.50 45.50 40.50 42.30 0.4M
2021-11-17 39.70 43.15 39.00 42.00 0.3M
2021-11-16 45.60 48.40 39.55 41.50 0.8M
2021-11-15 41.50 48.60 41.00 47.80 0.6M
2021-11-12 37.00 41.50 36.60 41.40 0.5M
2021-11-11 36.90 37.20 35.65 36.90 0.1M
2021-11-10 37.00 38.50 35.75 37.00 0.3M
2021-11-09 33.30 38.50 33.25 37.00 0.6M
2021-11-08 34.20 34.35 32.85 33.25 0.1M
2021-11-05 33.00 34.30 32.80 34.20 0.1M
2021-11-04 33.30 34.50 32.50 32.90 0.1M
2021-11-03 32.20 33.30 30.60 33.30 0.1M
2021-11-02 33.00 36.30 31.55 32.20 0.2M
2021-11-01 29.80 32.80 29.70 31.80 0.2M
2021-10-29 29.70 31.20 29.70 31.20 0.0M
2021-10-28 29.60 31.20 29.60 29.70 0.1M
2021-10-27 31.20 31.20 29.70 31.00 0.0M
2021-10-26 30.20 31.20 30.00 30.00 0.0M
2021-10-25 30.10 31.30 29.90 30.50 0.0M
2021-10-22 31.00 31.20 29.90 31.00 0.0M
2021-10-21 31.70 31.80 29.90 30.50 0.1M
2021-10-20 30.20 31.85 29.00 31.20 0.1M
2021-10-19 29.00 30.50 27.75 30.20 0.1M
2021-10-18 29.95 31.20 28.80 30.30 0.1M
2021-10-15 29.35 31.30 29.20 31.30 0.0M
2021-10-14 30.50 31.00 29.30 30.20 0.1M
2021-10-13 30.70 32.60 30.70 31.00 0.1M
2021-10-12 31.50 32.00 30.60 32.00 0.0M
2021-10-08 31.30 32.40 30.70 31.50 0.1M
2021-10-07 31.70 32.30 31.00 32.30 0.1M
2021-10-06 34.00 34.20 30.90 31.50 0.5M
2021-10-05 33.75 35.35 33.75 35.30 0.0M
2021-10-04 36.50 39.00 34.00 35.00 0.4M
2021-10-01 37.05 38.00 34.50 35.50 0.2M
2021-09-30 38.90 39.00 38.00 38.80 0.1M
2021-09-29 40.10 42.10 37.40 38.50 0.2M
2021-09-28 39.80 42.00 38.80 42.00 0.5M
2021-09-27 38.50 40.90 37.60 39.80 0.3M
2021-09-24 36.80 38.40 36.00 37.60 0.4M
2021-09-23 32.60 36.00 32.50 35.80 0.4M
2021-09-22 30.10 34.40 30.10 33.00 0.3M
2021-09-08 27.65 30.14 27.65 29.90 0.1M
2021-09-07 29.52 29.52 27.15 27.15 0.2M
2021-09-06 29.58 29.58 28.65 29.21 0.0M
2021-09-03 29.77 29.77 28.65 28.65 0.0M
2021-09-02 29.40 29.90 28.65 29.21 0.1M
2021-09-01 29.90 29.90 28.52 29.27 0.0M
2021-08-31 29.52 29.90 28.40 29.52 0.0M
2021-08-30 28.28 29.52 28.28 29.52 0.0M
2021-08-27 28.65 28.65 28.52 28.52 0.0M
2021-08-26 28.40 29.71 28.28 29.27 0.0M
2021-08-25 28.65 29.71 28.52 29.71 0.0M
2021-08-24 28.21 29.77 28.21 29.77 0.0M
2021-08-23 26.41 28.90 26.41 28.65 0.0M
2021-08-20 26.78 27.53 26.78 27.53 0.0M
2021-08-19 27.53 27.72 27.03 27.65 0.0M
2021-08-18 26.84 28.84 26.53 28.84 0.1M
2021-08-17 28.52 28.52 26.91 28.03 0.1M
2021-08-16 29.15 29.15 27.15 28.28 0.0M
2021-08-13 29.77 31.14 28.40 28.77 0.0M
2021-08-12 30.02 31.14 29.27 31.14 0.0M
2021-08-11 28.40 29.71 28.15 29.58 0.1M
2021-08-10 29.77 29.77 28.28 29.52 0.0M
2021-08-09 32.39 33.13 28.77 31.02 0.1M
2021-08-06 36.19 36.19 32.14 33.26 0.1M
2021-08-05 30.02 37.62 30.02 34.63 0.3M
2021-08-04 28.90 29.90 28.65 29.90 0.0M
2021-08-03 27.53 28.84 27.53 28.84 0.0M
2021-08-02 27.40 28.71 27.40 28.71 0.0M
2021-07-30 28.77 28.77 27.34 28.77 0.0M
2021-07-29 28.52 28.77 28.03 28.65 0.0M
2021-07-28 27.96 28.28 27.40 28.28 0.0M
2021-07-27 29.90 30.14 27.28 28.65 0.0M
2021-07-26 29.09 30.14 28.65 29.90 0.0M
2021-07-23 28.40 28.84 27.28 28.84 0.2M
2021-07-22 30.89 31.14 28.40 29.58 0.1M
2021-07-21 30.52 31.76 29.65 30.89 0.1M
2021-07-20 30.77 30.89 29.40 30.39 0.0M
2021-07-19 30.77 30.77 29.52 29.52 0.0M
2021-07-16 29.90 30.77 29.27 30.64 0.0M
2021-07-15 28.71 30.33 27.40 30.33 0.0M
2021-07-14 30.14 30.14 27.40 28.65 0.1M
2021-07-13 29.58 29.90 29.58 29.90 0.0M
2021-07-12 29.77 30.77 29.52 30.77 0.0M
2021-07-09 30.89 30.89 28.40 29.77 0.0M
2021-07-08 30.89 30.89 30.89 30.89 0.0M
2021-07-07 30.27 30.89 29.71 30.89 0.0M
2021-07-06 31.14 31.76 30.52 31.33 0.0M
2021-07-05 30.39 32.26 30.27 32.20 0.1M
2021-07-02 27.28 30.21 27.15 30.21 0.1M
2021-07-01 27.40 28.03 27.22 28.03 0.0M
2021-06-30 27.28 28.65 27.28 28.65 0.0M
2021-06-28 28.40 29.58 27.28 28.65 0.0M
2021-06-25 27.28 28.40 27.03 28.40 0.0M
2021-06-24 27.40 28.65 27.40 27.40 0.0M
2021-06-21 27.40 28.65 27.40 28.65 0.0M
2021-06-18 27.40 28.77 27.40 28.77 0.0M
2021-06-16 27.78 28.71 27.40 28.71 0.0M
2021-06-15 28.77 28.90 27.72 28.65 0.0M
2021-06-11 28.65 28.77 28.65 28.77 0.0M
2021-06-10 28.65 28.65 28.65 28.65 0.0M
2021-06-09 28.65 28.65 27.40 28.65 0.0M
2021-06-07 27.72 28.65 27.40 28.59 0.0M
2021-06-04 29.02 29.90 28.28 28.65 0.0M
2021-06-03 29.90 30.52 29.27 29.90 0.0M
2021-06-02 30.89 31.20 29.83 29.90 0.0M
2021-06-01 31.76 32.32 31.39 32.32 0.0M
2021-05-31 31.83 32.39 30.89 31.76 0.0M
2021-05-28 31.14 31.76 30.39 31.76 0.0M
2021-05-27 30.39 30.64 30.14 30.14 0.0M
2021-05-26 29.65 30.21 29.27 29.90 0.0M
2021-05-25 30.02 30.77 29.65 29.65 0.1M
2021-05-24 27.15 29.71 27.15 28.65 0.0M
2021-05-21 25.78 27.53 25.78 27.53 0.0M
2021-05-20 25.66 26.16 24.79 24.91 0.0M
2021-05-19 27.40 27.40 25.16 26.03 0.0M
2021-05-18 24.41 26.47 24.41 26.35 0.0M
2021-05-17 25.97 25.97 23.36 23.67 0.1M
2021-05-14 26.78 28.15 25.78 25.91 0.1M
2021-05-13 26.16 27.22 25.41 26.97 0.1M
2021-05-12 29.71 29.90 26.22 26.35 0.1M
2021-05-11 31.51 31.51 29.58 29.90 0.1M
2021-05-10 32.39 33.13 31.95 33.13 0.0M
2021-05-07 30.52 34.07 30.52 34.07 0.0M
2021-05-06 31.51 33.76 29.96 30.14 0.0M
2021-05-05 28.52 32.26 28.52 31.14 0.1M
2021-05-04 29.65 29.90 27.40 28.40 0.0M
2021-05-03 31.89 31.89 29.65 30.52 0.1M
2021-04-29 30.52 31.20 30.52 31.20 0.0M
2021-04-28 31.64 31.64 30.70 31.51 0.0M
2021-04-27 32.14 32.14 30.58 31.39 0.1M
2021-04-26 32.07 32.14 30.89 31.76 0.0M
2021-04-23 31.02 32.14 30.89 31.76 0.1M
2021-04-22 32.51 32.76 31.02 32.26 0.1M
2021-04-21 33.38 33.38 31.14 31.76 0.1M
2021-04-20 31.76 33.01 31.51 33.01 0.0M
2021-04-19 34.07 34.07 31.64 32.51 0.1M
2021-04-16 34.07 34.07 32.51 34.01 0.0M
2021-04-15 32.51 34.07 32.45 34.01 0.0M
2021-04-14 34.63 34.88 31.14 32.76 0.1M
2021-04-13 35.13 35.50 34.63 35.13 0.1M
2021-04-12 35.13 36.62 35.13 35.50 0.1M
2021-04-09 36.43 36.62 35.00 36.62 0.1M
2021-04-08 36.37 36.68 35.00 36.12 0.0M
2021-04-07 35.87 37.12 34.44 36.25 0.1M
2021-04-06 37.18 38.68 35.87 36.25 0.2M
2021-04-01 34.07 37.87 34.07 36.62 0.3M
2021-03-31 31.76 35.38 31.14 33.63 0.2M
2021-03-30 32.39 32.64 31.02 32.14 0.1M
2021-03-29 31.89 32.39 30.64 32.39 0.2M
2021-03-26 30.52 31.95 30.52 31.76 0.0M
2021-03-25 30.27 31.76 30.27 31.76 0.0M
2021-03-24 30.27 31.70 30.27 31.27 0.1M
2021-03-23 34.07 34.44 30.27 30.27 0.1M
2021-03-22 33.26 36.12 32.39 34.01 0.2M
2021-03-19 28.52 34.25 27.28 32.64 0.1M
2021-03-18 27.78 29.65 27.53 27.65 0.1M
2021-03-17 27.90 27.90 26.78 27.65 0.0M
2021-03-16 27.15 27.96 26.53 27.90 0.1M
2021-03-15 27.40 27.40 26.03 26.28 0.0M
2021-03-12 27.40 27.40 26.03 27.40 0.0M
2021-03-11 27.40 27.40 24.91 27.22 0.0M
2021-03-10 29.52 29.58 26.16 26.78 0.0M
2021-03-09 25.29 29.46 25.29 28.84 0.1M
2021-03-08 24.60 24.91 24.29 24.60 0.1M
2021-03-05 23.67 24.35 23.67 23.92 0.0M
2021-03-04 24.91 25.41 23.54 23.92 0.0M
2021-03-03 26.72 26.72 24.91 25.04 0.0M
2021-03-02 27.53 27.53 25.41 26.72 0.1M
2021-02-26 27.84 27.90 26.53 27.53 0.1M
2021-02-25 27.90 29.21 27.84 28.28 0.0M
2021-02-24 30.14 30.14 27.78 28.15 0.0M
2021-02-23 31.33 31.51 28.77 30.14 0.1M
2021-02-22 25.91 31.39 24.91 31.39 0.3M
2021-02-19 24.54 25.91 24.29 25.66 0.0M
2021-02-18 23.67 25.16 23.42 25.16 0.1M
2021-02-17 21.61 24.73 21.61 23.98 0.1M
2021-02-05 20.68 21.18 20.68 21.18 0.0M
2021-02-04 21.30 21.30 20.80 20.80 0.0M
2021-02-03 21.18 21.18 21.18 21.18 0.0M
2021-02-02 21.11 21.11 21.11 21.11 0.0M
2021-02-01 20.30 20.43 20.30 20.43 0.0M
2021-01-29 20.30 20.55 20.30 20.55 0.0M
2021-01-28 20.37 21.30 20.37 21.30 0.0M
2021-01-27 20.74 21.18 20.55 20.93 0.0M
2021-01-26 21.05 21.05 21.05 21.05 0.0M
2021-01-25 21.42 21.42 21.42 21.42 0.0M
2021-01-22 22.55 22.55 21.55 21.80 0.0M
2021-01-21 22.73 22.73 21.55 21.80 0.0M
2021-01-20 22.42 22.55 21.80 21.80 0.0M
2021-01-19 23.04 23.04 22.42 22.67 0.0M
2021-01-18 22.55 22.92 22.42 22.67 0.0M
2021-01-15 22.42 22.80 22.42 22.42 0.0M
2021-01-14 21.80 22.55 21.80 22.55 0.0M
2021-01-13 21.80 22.80 21.55 22.80 0.0M
2021-01-12 21.80 21.92 20.93 21.18 0.1M
2021-01-11 21.80 22.67 21.80 22.42 0.0M
2021-01-08 22.23 22.67 22.05 22.17 0.0M
2021-01-07 23.04 23.04 22.23 22.23 0.0M
2021-01-06 23.92 24.29 22.48 22.48 0.0M
2021-01-05 23.73 23.85 22.80 22.80 0.0M
2021-01-04 23.79 23.79 22.61 22.67 0.0M