新日兴

3376
🏛️ 中国台湾 →
236.50
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
2025-09-26 239.50 240.50 232.00 236.50 4.0M
2025-09-25 243.50 244.00 236.00 239.50 6.3M
2025-09-24 236.00 243.00 235.50 239.00 4.3M
2025-09-23 240.50 243.50 234.00 237.00 5.2M
2025-09-22 232.00 244.50 229.50 238.50 6.8M
2025-09-19 225.00 238.50 224.50 233.50 9.0M
2025-09-18 223.00 223.50 218.00 220.50 2.2M
2025-09-17 224.00 225.00 219.00 220.00 2.9M
2025-09-16 222.00 225.50 218.50 225.00 2.8M
2025-09-15 227.00 230.50 222.00 222.00 4.0M
2025-09-12 232.00 232.00 226.00 226.00 2.3M
2025-09-11 233.00 236.00 229.00 229.50 4.0M
2025-09-10 232.50 233.00 223.00 230.50 5.9M
2025-09-09 234.00 236.50 230.50 232.00 1.9M
2025-09-08 236.50 237.50 231.00 233.50 2.2M
2025-09-05 235.00 237.50 232.00 234.50 3.9M
2025-09-04 235.00 236.00 228.00 230.50 3.4M
2025-09-03 233.00 234.50 230.50 230.50 3.0M
2025-09-02 243.00 243.50 229.00 231.50 6.1M
2025-09-01 250.50 253.00 238.00 238.00 15.0M
2025-08-29 261.50 264.50 256.00 264.00 9.9M
2025-08-28 245.50 268.50 242.50 259.00 17.4M
2025-08-27 242.50 246.50 238.50 245.00 5.8M
2025-08-26 240.50 248.50 237.00 238.00 13.3M
2025-08-25 221.00 239.00 220.50 239.00 11.7M
2025-08-22 223.00 225.00 215.00 217.50 5.2M
2025-08-21 224.00 226.50 220.00 221.00 3.7M
2025-08-20 228.50 233.50 220.00 220.00 5.5M
2025-08-19 235.50 241.00 229.00 229.00 5.3M
2025-08-18 234.00 235.00 230.00 234.00 4.1M
2025-08-15 240.00 242.00 234.00 234.00 5.0M
2025-08-14 232.00 246.00 230.00 238.00 13.3M
2025-08-13 228.00 237.00 228.00 231.00 6.0M
2025-08-12 227.00 230.50 225.50 226.00 3.5M
2025-08-11 231.50 233.50 228.00 229.50 4.3M
2025-08-08 238.00 240.00 232.50 233.50 4.9M
2025-08-07 244.00 244.00 237.00 237.50 9.6M
2025-08-06 226.00 243.00 226.00 240.50 16.3M
2025-08-05 231.00 237.00 228.50 230.00 5.9M
2025-08-04 231.00 232.50 227.50 229.00 3.6M
2025-08-01 230.00 240.50 228.00 234.00 3.8M
2025-07-31 235.50 238.50 234.50 235.50 3.5M
2025-07-30 234.00 236.00 232.00 235.00 2.5M
2025-07-29 234.50 238.00 232.00 234.00 5.4M
2025-07-28 239.00 241.00 234.00 234.50 5.6M
2025-07-25 246.00 247.50 238.00 238.00 9.1M
2025-07-24 241.50 245.50 235.50 244.00 11.9M
2025-07-23 237.50 244.00 233.50 241.50 20.1M
2025-07-22 238.50 240.00 229.50 230.50 12.3M
2025-07-21 237.50 245.00 236.00 237.00 32.1M
2025-07-18 217.00 235.50 214.50 235.50 22.6M
2025-07-17 209.50 223.00 209.00 214.50 14.0M
2025-07-16 209.50 213.00 207.50 207.50 4.8M
2025-07-15 206.50 209.50 206.00 209.50 2.4M
2025-07-14 213.00 214.00 206.00 206.00 3.3M
2025-07-11 211.50 215.50 211.50 213.50 3.8M
2025-07-10 210.00 215.00 209.50 212.00 5.5M
2025-07-09 203.50 212.00 203.00 210.50 5.1M
2025-07-08 204.50 207.50 201.50 206.00 5.2M
2025-07-07 208.50 211.50 204.00 206.50 5.3M
2025-07-04 214.50 215.50 207.00 208.00 8.0M
2025-07-03 222.00 225.50 211.50 213.00 17.8M
2025-07-02 214.00 218.00 211.00 211.50 6.3M
2025-07-01 214.50 218.00 212.50 213.00 7.6M
2025-06-30 215.50 218.50 211.50 214.50 10.4M
2025-06-27 225.00 226.00 217.50 219.50 8.8M
2025-06-26 221.50 230.00 221.00 222.00 17.7M
2025-06-25 230.00 232.50 219.00 219.00 18.7M
2025-06-24 217.00 226.00 217.00 225.50 23.9M
2025-06-23 217.00 221.50 212.00 215.50 27.1M
2025-06-20 222.50 233.00 213.50 218.00 85.8M
2025-06-19 207.50 220.50 204.50 220.50 45.1M
2025-06-18 184.50 200.50 184.50 200.50 22.9M
2025-06-17 186.50 188.50 182.50 182.50 3.8M
2025-06-16 188.50 190.50 184.50 184.50 4.3M
2025-06-13 188.00 195.00 186.50 187.50 7.6M
2025-06-12 191.50 194.00 188.00 190.00 5.8M
2025-06-11 194.50 198.50 189.50 191.50 16.8M
2025-06-10 179.00 187.00 176.00 183.00 6.7M
2025-06-09 185.00 186.50 176.00 178.00 5.5M
2025-06-06 187.00 187.50 182.50 184.00 5.7M
2025-06-05 177.00 190.50 175.00 187.00 12.8M
2025-06-04 176.00 177.50 175.00 175.50 2.2M
2025-06-03 175.00 176.50 172.50 174.00 2.5M
2025-06-02 178.00 180.50 173.00 173.50 3.5M
2025-05-29 178.50 181.50 176.00 180.00 3.8M
2025-05-28 183.00 184.00 175.00 176.50 3.6M
2025-05-27 184.50 185.50 179.00 180.00 3.6M
2025-05-26 185.00 186.50 182.00 183.50 2.9M
2025-05-23 189.00 190.50 184.00 185.00 4.6M
2025-05-22 190.00 190.00 184.50 187.00 5.0M
2025-05-21 188.00 193.00 188.00 191.00 5.6M
2025-05-20 188.00 195.00 188.00 188.00 6.6M
2025-05-19 190.50 191.00 186.00 186.00 3.7M
2025-05-16 192.00 194.00 189.50 191.00 3.6M
2025-05-15 196.50 199.50 188.50 191.50 9.1M
2025-05-14 198.00 201.50 195.00 195.50 8.2M
2025-05-13 200.00 203.50 193.00 195.50 16.5M
2025-05-12 190.00 198.00 190.00 190.00 8.9M
2025-05-09 193.00 194.00 189.00 190.00 9.2M
2025-05-08 181.00 195.00 179.00 191.00 10.4M
2025-05-07 187.00 187.00 177.00 178.00 8.5M
2025-05-06 179.00 188.00 179.00 185.50 4.5M
2025-05-05 193.00 193.00 177.00 180.50 10.1M
2025-05-02 189.00 194.50 186.50 193.50 10.0M
2025-04-30 187.50 191.50 183.00 186.00 8.8M
2025-04-29 180.50 189.00 179.50 186.00 13.4M
2025-04-28 186.00 188.50 181.00 184.50 6.6M
2025-04-25 185.50 192.50 184.00 186.00 12.4M
2025-04-24 180.50 183.00 178.50 181.00 6.4M
2025-04-23 176.50 184.50 175.50 180.00 10.5M
2025-04-22 165.00 176.00 162.00 168.50 13.5M
2025-04-21 186.50 187.50 168.00 168.00 12.9M
2025-04-18 192.50 193.50 186.00 186.50 6.4M
2025-04-17 186.00 194.50 184.00 192.00 13.0M
2025-04-16 192.00 193.50 180.00 184.00 13.0M
2025-04-15 194.00 201.00 190.50 193.50 16.0M
2025-04-14 195.00 195.00 186.50 189.50 15.2M
2025-04-11 170.50 180.00 167.50 177.50 14.7M
2025-04-10 196.50 196.50 186.00 186.00 17.5M
2025-04-09 179.00 181.50 179.00 179.00 4.0M
2025-04-08 198.50 198.50 198.50 198.50 1.8M
2025-04-07 220.50 220.50 220.50 220.50 0.1M
2025-04-02 244.00 250.00 238.00 244.50 9.8M
2025-04-01 229.00 247.50 226.50 242.50 8.2M
2025-03-31 234.50 238.50 220.50 225.00 7.9M
2025-03-28 248.50 250.00 242.50 244.50 3.0M
2025-03-27 250.00 254.50 247.00 250.00 4.5M
2025-03-26 254.50 258.50 252.50 254.00 6.3M
2025-03-25 246.50 260.50 245.00 255.50 10.4M
2025-03-24 248.00 255.50 241.50 241.50 4.2M
2025-03-21 250.00 250.50 243.00 245.00 2.9M
2025-03-20 254.50 258.00 247.00 249.00 3.7M
2025-03-19 256.00 260.50 249.00 251.50 5.5M
2025-03-18 248.00 257.50 248.00 254.00 5.4M
2025-03-17 258.00 258.00 246.00 246.00 4.0M
2025-03-14 260.50 260.50 253.00 255.00 3.7M
2025-03-13 265.00 267.50 256.50 257.50 7.4M
2025-03-12 250.00 264.00 249.00 262.50 9.1M
2025-03-11 245.00 252.00 239.50 248.50 7.1M
2025-03-10 261.00 261.00 249.00 253.00 8.7M
2025-03-07 264.00 273.00 257.50 260.00 8.2M
2025-03-06 270.50 275.00 263.00 265.00 6.8M
2025-03-05 277.00 280.00 272.00 272.00 5.2M
2025-03-04 269.50 281.50 267.00 276.50 7.7M
2025-03-03 273.50 277.50 267.00 272.50 7.8M
2025-02-27 287.00 288.50 271.50 277.00 10.4M
2025-02-26 289.00 293.00 283.00 286.50 8.8M
2025-02-25 290.50 296.00 289.00 291.50 7.9M
2025-02-24 283.00 302.50 283.00 296.50 12.2M
2025-02-21 289.00 298.50 283.00 287.00 14.1M
2025-02-20 289.00 295.00 276.50 289.00 13.2M
2025-02-19 292.00 296.50 287.00 287.50 9.7M
2025-02-18 290.50 293.00 283.50 291.50 13.6M
2025-02-17 285.00 297.50 280.00 290.50 31.4M
2025-02-14 261.50 283.00 259.00 283.00 25.2M
2025-02-13 266.50 272.50 255.00 257.50 16.0M
2025-02-12 254.00 270.00 251.50 264.50 17.2M
2025-02-11 243.00 262.50 239.50 256.00 14.5M
2025-02-10 244.00 251.50 239.00 242.00 9.8M
2025-02-07 235.50 253.50 233.00 248.00 21.4M
2025-02-06 240.50 243.50 232.00 235.00 19.1M
2025-02-05 216.00 237.00 216.00 237.00 20.9M
2025-02-04 218.00 222.00 214.50 215.50 7.3M
2025-02-03 210.00 220.00 207.50 217.50 10.9M
2025-01-22 208.00 219.00 207.00 214.00 16.1M
2025-01-21 194.50 207.50 190.00 205.00 6.1M
2025-01-20 185.00 195.50 184.50 194.50 2.7M
2025-01-17 188.50 190.00 183.50 187.50 1.9M
2025-01-16 191.00 192.00 186.00 187.00 1.7M
2025-01-15 193.00 194.50 184.00 186.00 2.7M
2025-01-14 183.00 194.00 181.50 194.00 2.4M
2025-01-13 191.50 191.50 182.00 183.50 2.5M
2025-01-10 196.00 196.50 191.50 191.50 1.3M
2025-01-09 200.50 201.50 195.00 195.50 1.5M
2025-01-08 199.50 203.50 198.50 199.00 1.2M
2025-01-07 202.00 203.50 198.50 199.00 1.3M
2025-01-06 198.50 203.50 196.50 201.50 2.3M
2025-01-03 204.50 204.50 196.00 196.50 3.6M
2025-01-02 208.50 210.50 202.00 202.00 2.8M