凌群

2453
🏛️ 中国台湾 →
62.00
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
2024-12-31 56.50 58.30 56.50 58.20 0.6M
2024-12-30 58.90 58.90 56.90 56.90 0.9M
2024-12-27 59.50 60.30 58.80 58.80 0.9M
2024-12-26 60.70 60.70 59.30 59.30 1.2M
2024-12-25 58.70 61.80 58.70 60.40 2.7M
2024-12-24 60.30 61.20 58.30 58.50 3.9M
2024-12-23 57.10 60.20 56.90 59.60 2.7M
2024-12-20 56.00 58.60 56.00 56.60 1.3M
2024-12-19 55.80 56.60 55.10 56.40 0.9M
2024-12-18 56.60 57.70 55.50 57.00 1.0M
2024-12-17 55.80 57.40 55.70 56.90 1.2M
2024-12-16 58.20 58.20 55.20 55.20 1.8M
2024-12-13 59.60 59.60 57.30 57.50 2.2M
2024-12-12 60.70 62.30 58.50 59.60 7.7M
2024-12-11 59.90 65.00 59.40 61.40 16.5M
2024-12-10 60.70 61.10 58.70 59.70 4.0M
2024-12-09 61.80 61.90 58.00 60.70 9.1M
2024-12-06 58.30 63.00 57.30 61.20 19.1M
2024-12-05 52.50 57.60 52.50 57.60 2.9M
2024-12-04 52.30 52.80 52.00 52.40 0.2M
2024-12-03 52.40 52.80 51.80 52.00 0.3M
2024-12-02 52.00 52.60 52.00 52.10 0.1M
2024-11-29 51.30 52.00 51.00 51.70 0.3M
2024-11-28 52.20 52.20 50.70 51.60 0.4M
2024-11-27 53.70 53.70 52.00 52.20 0.2M
2024-11-26 53.50 53.80 53.20 53.30 0.2M
2024-11-25 52.70 53.60 52.70 53.50 0.3M
2024-11-22 52.40 53.00 52.20 52.60 0.3M
2024-11-21 51.70 52.50 51.60 52.00 0.2M
2024-11-20 52.50 52.50 51.60 51.80 0.3M
2024-11-19 51.60 52.60 51.60 52.30 0.3M
2024-11-18 52.70 52.70 51.30 51.40 0.5M
2024-11-15 52.40 53.60 52.30 52.70 0.4M
2024-11-14 53.70 54.10 52.20 52.20 0.6M
2024-11-13 54.50 54.50 53.70 53.70 0.4M
2024-11-12 55.00 55.20 54.20 54.40 0.5M
2024-11-11 55.90 56.20 55.40 55.40 0.3M
2024-11-08 57.50 57.70 55.80 56.20 0.6M
2024-11-07 56.70 57.70 56.70 57.30 0.6M
2024-11-06 56.60 57.10 56.40 56.70 0.6M
2024-11-05 55.90 56.60 55.40 56.20 0.6M
2024-11-04 55.50 55.90 54.70 55.10 0.6M
2024-11-01 54.40 55.70 53.60 55.40 0.5M
2024-10-30 56.10 56.30 54.70 54.90 0.5M
2024-10-29 56.10 56.80 54.50 55.90 1.3M
2024-10-28 58.10 58.30 55.90 55.90 1.7M
2024-10-25 59.30 59.60 58.20 58.20 1.2M
2024-10-24 62.00 62.00 58.70 58.80 4.0M
2024-10-23 61.70 63.70 61.70 62.70 6.9M
2024-10-22 61.80 62.60 61.10 61.70 10.0M
2024-10-21 56.50 61.20 55.90 61.20 5.5M
2024-10-18 56.00 56.00 54.70 55.70 0.5M
2024-10-17 55.80 56.00 54.80 55.80 0.5M
2024-10-16 54.30 55.60 54.10 55.10 0.8M
2024-10-15 54.00 54.80 54.00 54.60 0.4M
2024-10-14 52.70 54.20 52.50 54.00 0.3M
2024-10-11 53.50 53.80 52.70 52.70 0.2M
2024-10-09 54.00 54.20 52.70 52.70 0.4M
2024-10-08 53.80 53.80 52.30 52.70 0.3M
2024-10-07 53.60 54.00 53.30 53.80 0.2M
2024-10-04 54.20 54.50 53.00 53.00 0.2M
2024-10-01 54.60 54.60 53.70 54.00 0.2M
2024-09-30 53.90 54.50 53.70 54.00 0.2M
2024-09-27 54.70 55.70 54.30 54.60 0.3M
2024-09-26 55.90 56.00 54.40 54.60 0.5M
2024-09-25 54.10 55.80 54.10 55.80 0.6M
2024-09-24 54.60 54.60 53.50 53.90 0.2M
2024-09-23 53.70 54.20 53.50 54.00 0.3M
2024-09-20 54.10 54.10 53.40 53.50 0.3M
2024-09-19 53.30 53.60 52.80 53.20 0.4M
2024-09-18 53.80 54.00 52.70 52.70 0.3M
2024-09-16 54.50 54.60 53.80 53.80 0.3M
2024-09-13 52.70 53.90 52.70 53.50 0.5M
2024-09-12 52.90 52.90 52.20 52.40 0.3M
2024-09-11 51.50 52.00 51.30 51.80 0.1M
2024-09-10 53.30 53.30 50.70 51.10 0.8M
2024-09-09 51.60 53.30 51.50 53.30 0.3M
2024-09-06 52.40 52.80 51.80 52.70 0.3M
2024-09-05 52.90 53.50 51.80 52.30 0.4M
2024-09-04 53.00 53.80 51.20 52.40 0.8M
2024-09-03 56.10 56.60 55.00 55.20 0.5M
2024-09-02 56.50 56.70 55.90 55.90 0.3M
2024-08-30 56.40 56.80 55.90 56.20 0.4M
2024-08-29 55.60 56.20 55.20 55.80 0.5M
2024-08-28 56.90 56.90 55.90 56.00 0.5M
2024-08-27 56.00 56.90 55.50 56.50 0.5M
2024-08-26 56.60 57.30 55.60 55.60 0.6M
2024-08-23 56.50 56.70 55.30 56.70 0.7M
2024-08-22 57.60 58.20 56.50 57.10 0.6M
2024-08-21 58.30 58.60 56.80 57.10 0.9M
2024-08-20 58.50 59.10 57.90 58.30 1.7M
2024-08-19 55.80 60.00 55.20 58.00 4.9M
2024-08-16 56.00 56.50 55.50 55.50 0.5M
2024-08-15 55.30 56.10 55.00 55.20 0.4M
2024-08-14 56.10 56.30 55.00 55.30 0.5M
2024-08-13 55.10 55.60 54.30 55.40 0.7M
2024-08-12 56.20 56.20 54.70 55.00 0.7M
2024-08-09 55.20 55.80 54.00 55.20 0.9M
2024-08-08 53.00 53.70 51.80 53.20 0.7M
2024-08-07 49.40 53.60 49.30 53.60 1.2M
2024-08-06 51.00 51.40 45.70 48.80 3.2M
2024-08-05 54.00 54.10 50.70 50.70 1.5M
2024-08-02 57.20 57.90 56.30 56.30 0.8M
2024-08-01 57.50 59.40 57.50 58.60 0.8M
2024-07-31 56.40 57.80 56.40 56.70 0.5M
2024-07-30 57.10 57.50 55.50 57.40 1.0M
2024-07-29 60.40 60.40 56.80 57.50 1.3M
2024-07-26 60.50 60.80 59.10 59.40 1.4M
2024-07-23 63.80 63.80 61.80 61.90 1.2M
2024-07-22 65.50 66.10 62.00 62.20 2.0M
2024-07-19 67.00 67.00 65.40 65.50 1.2M
2024-07-18 67.70 68.30 66.60 66.90 2.2M
2024-07-17 70.40 71.00 68.40 68.90 3.6M
2024-07-16 67.60 72.80 67.10 70.10 9.4M
2024-07-15 67.10 67.20 65.20 66.50 2.1M
2024-07-12 69.20 71.00 66.70 66.70 5.9M
2024-07-11 68.30 72.30 68.10 69.20 15.7M
2024-07-10 68.40 69.60 66.50 68.20 2.9M
2024-07-09 70.50 72.70 68.00 68.00 9.5M
2024-07-08 70.40 72.00 69.40 69.60 10.2M
2024-07-05 63.70 68.80 63.60 68.20 5.9M
2024-07-04 63.00 63.50 62.90 63.40 0.7M
2024-07-03 62.90 63.70 62.50 62.80 0.8M
2024-07-02 62.60 63.40 62.20 62.70 0.6M
2024-07-01 64.00 64.00 62.50 62.70 0.8M
2024-06-28 63.50 64.50 63.00 63.70 1.2M
2024-06-27 63.90 64.30 63.00 63.20 1.2M
2024-06-26 62.80 64.40 62.60 63.90 1.9M
2024-06-25 61.90 62.30 60.20 62.30 0.8M
2024-06-24 63.60 63.60 61.80 61.90 1.0M
2024-06-21 62.80 63.20 62.10 62.90 0.8M
2024-06-20 62.30 63.30 62.30 62.80 0.8M
2024-06-19 62.40 63.10 61.90 62.00 1.2M
2024-06-18 62.40 62.50 61.70 62.40 0.7M
2024-06-17 62.10 62.50 61.70 61.90 0.8M
2024-06-14 62.80 63.00 61.90 61.90 1.3M
2024-06-13 64.30 64.80 62.20 62.30 2.2M
2024-06-12 62.20 63.80 61.90 63.50 1.0M
2024-06-11 63.80 64.30 61.90 62.70 1.7M
2024-06-07 65.00 65.70 63.80 63.80 1.6M
2024-06-06 65.80 66.20 64.30 64.70 1.5M
2024-06-05 68.10 68.30 65.00 65.20 4.1M
2024-06-04 67.50 70.60 67.50 68.30 6.9M
2024-06-03 67.70 68.30 66.00 66.20 2.7M
2024-05-31 68.30 68.90 66.90 66.90 2.1M
2024-05-30 69.00 69.60 67.40 67.90 3.1M
2024-05-29 71.00 73.40 69.60 69.80 8.2M
2024-05-28 68.70 72.80 67.80 69.70 11.3M
2024-05-27 68.50 71.80 67.50 69.10 10.9M
2024-05-24 66.60 69.90 65.00 67.30 7.5M
2024-05-23 69.80 70.70 66.50 67.30 21.3M
2024-05-22 61.30 67.10 61.30 67.10 10.1M
2024-05-21 60.30 61.00 60.10 61.00 0.6M
2024-05-20 61.80 61.80 60.10 60.20 1.0M
2024-05-17 62.40 62.80 61.10 61.70 1.4M
2024-05-16 61.50 63.20 61.50 62.10 4.8M
2024-05-15 59.40 61.10 58.80 59.60 2.1M
2024-05-14 58.10 58.60 57.90 58.50 0.4M
2024-05-13 58.30 58.40 57.30 58.40 0.4M
2024-05-10 58.10 58.30 57.30 57.70 0.5M
2024-05-09 59.30 59.50 57.60 57.60 0.6M
2024-05-08 58.70 59.50 58.70 59.20 0.5M
2024-05-07 58.80 59.40 58.00 58.80 0.6M
2024-05-06 58.80 58.90 58.40 58.70 0.3M
2024-05-03 59.50 59.80 58.00 58.10 0.8M
2024-05-02 58.80 59.20 58.20 58.90 0.4M
2024-04-30 59.00 62.30 58.80 59.00 2.4M
2024-04-29 57.80 58.20 57.00 57.70 0.6M
2024-04-26 58.50 58.80 57.30 57.40 0.7M
2024-04-25 58.00 58.60 57.60 57.70 0.6M
2024-04-24 57.10 57.80 57.00 57.70 0.6M
2024-04-23 56.20 56.80 55.90 56.00 0.5M
2024-04-22 56.90 57.20 55.60 55.60 0.6M
2024-04-19 58.50 58.50 55.40 56.80 1.1M
2024-04-18 59.10 59.70 58.60 58.70 0.5M
2024-04-17 59.00 60.20 59.00 59.30 0.6M
2024-04-16 59.50 59.60 57.60 58.50 1.3M
2024-04-15 61.00 61.60 60.00 60.00 1.1M
2024-04-12 62.80 62.90 61.50 61.80 1.2M
2024-04-11 63.00 63.20 62.00 62.30 0.9M
2024-04-10 63.80 65.70 62.80 62.80 2.8M
2024-04-09 63.90 64.40 63.10 63.40 3.0M
2024-04-08 61.70 64.10 61.30 63.10 3.0M
2024-04-03 60.50 61.50 59.50 61.40 0.8M
2024-04-02 61.20 61.70 60.40 60.70 1.3M
2024-04-01 61.70 62.30 60.90 61.00 1.1M
2024-03-29 61.60 61.90 60.60 61.00 1.7M
2024-03-28 63.20 64.70 61.70 61.80 2.9M
2024-03-27 61.70 62.60 61.20 62.00 2.3M
2024-03-26 64.70 64.80 60.50 61.00 5.2M
2024-03-25 64.90 67.00 62.00 64.70 7.6M
2024-03-22 60.70 66.00 60.70 64.30 12.1M
2024-03-21 61.60 61.60 59.80 60.30 3.0M
2024-03-20 61.00 65.80 59.50 61.60 11.8M
2024-03-19 58.00 61.00 57.80 60.70 7.5M
2024-03-18 58.80 59.50 57.40 57.70 1.5M
2024-03-15 58.70 59.30 57.70 58.80 2.4M
2024-03-14 58.00 58.30 56.50 57.80 1.3M
2024-03-13 57.20 58.40 56.80 57.60 2.5M
2024-03-12 56.50 57.40 56.30 56.60 1.3M
2024-03-11 54.10 56.90 54.10 55.80 2.5M
2024-03-08 55.00 55.00 52.50 53.10 1.0M
2024-03-07 54.70 55.20 54.00 54.60 0.9M
2024-03-06 54.90 55.40 54.40 54.40 0.5M
2024-03-05 55.10 55.70 54.70 54.70 0.6M
2024-03-04 55.30 55.50 54.70 55.00 0.6M
2024-03-01 55.40 55.40 54.80 54.80 0.4M
2024-02-29 55.50 56.00 54.80 55.10 0.7M
2024-02-27 55.00 56.10 54.60 55.20 1.7M
2024-02-26 54.20 54.50 53.60 54.50 0.4M
2024-02-23 54.70 55.10 54.00 54.00 0.9M
2024-02-22 54.60 54.90 54.10 54.20 0.6M
2024-02-21 54.20 54.60 53.80 54.20 0.5M
2024-02-20 55.00 55.00 53.90 54.10 1.1M
2024-02-19 55.10 56.20 54.80 54.80 1.1M
2024-02-16 54.40 55.20 54.20 55.00 1.1M
2024-02-15 56.20 57.10 53.80 54.80 2.1M
2024-02-05 57.50 58.50 56.40 58.00 1.2M
2024-02-02 58.00 58.30 57.20 57.30 0.8M
2024-02-01 57.90 58.30 57.40 57.70 0.5M
2024-01-31 58.90 58.90 57.80 57.90 0.9M
2024-01-30 59.80 60.30 58.60 59.00 1.6M
2024-01-29 57.40 59.40 57.10 59.30 2.4M
2024-01-26 57.90 58.10 56.60 57.00 0.8M
2024-01-25 59.10 59.10 57.40 57.90 1.1M
2024-01-24 59.00 59.30 58.20 58.20 1.0M
2024-01-23 59.80 60.10 58.20 58.80 2.4M
2024-01-22 58.40 59.40 57.90 59.20 3.4M
2024-01-19 57.90 58.50 57.10 57.50 2.6M
2024-01-18 56.20 58.50 55.90 57.10 4.3M
2024-01-17 56.50 58.20 55.60 55.60 2.2M
2024-01-16 57.10 57.30 56.20 56.20 0.6M
2024-01-15 56.30 57.40 56.10 57.10 1.0M
2024-01-12 57.00 57.60 55.80 55.80 1.1M
2024-01-11 56.90 58.10 56.30 57.30 3.2M
2024-01-10 54.50 55.10 54.30 54.70 0.2M
2024-01-09 54.90 55.00 53.60 54.50 0.5M
2024-01-08 55.40 55.50 54.50 54.50 0.5M
2024-01-05 55.80 55.90 55.00 55.10 0.5M
2024-01-04 56.80 56.90 55.30 55.70 0.5M
2024-01-03 57.00 57.30 56.30 56.40 0.5M
2024-01-02 55.50 57.50 55.50 57.30 1.4M