台兴

3426
🏛️ 中国台湾 →
40.50
最后更新: 2025-10-02
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
2025-10-02 41.45 41.50 40.40 40.50 0.0M
2025-10-01 41.90 41.95 40.25 40.25 0.0M
2025-09-30 41.50 41.50 40.80 41.40 0.0M
2025-09-26 41.45 41.50 41.45 41.50 0.0M
2025-09-25 42.00 42.00 41.75 41.75 0.0M
2025-09-24 40.10 40.30 40.10 40.15 0.0M
2025-09-23 40.05 41.80 40.05 40.05 0.0M
2025-09-22 39.45 40.50 39.45 40.50 0.0M
2025-09-17 42.25 42.25 41.85 41.85 0.0M
2025-09-15 42.00 42.00 42.00 42.00 0.0M
2025-09-12 42.00 42.00 42.00 42.00 0.0M
2025-09-10 42.00 42.20 42.00 42.15 0.0M
2025-09-09 42.00 42.00 41.80 41.90 0.0M
2025-09-08 40.40 42.50 39.40 40.70 0.0M
2025-09-05 40.70 40.70 40.70 40.70 0.0M
2025-09-04 41.70 41.95 41.70 41.95 0.0M
2025-09-03 41.40 41.50 41.10 41.50 0.0M
2025-09-01 41.60 41.75 41.55 41.55 0.0M
2025-08-29 40.80 40.95 40.70 40.80 0.0M
2025-08-28 41.30 41.30 40.30 40.80 0.0M
2025-08-27 41.35 41.65 41.35 41.65 0.0M
2025-08-26 41.10 41.10 41.00 41.10 0.0M
2025-08-25 40.75 40.75 40.20 40.20 0.0M
2025-08-22 41.25 41.30 41.25 41.25 0.0M
2025-08-21 41.25 41.25 41.25 41.25 0.0M
2025-08-20 40.05 40.05 40.05 40.05 0.0M
2025-08-19 39.85 41.15 39.85 41.15 0.0M
2025-08-18 40.00 40.00 39.85 39.85 0.0M
2025-08-15 40.35 40.35 40.25 40.25 0.0M
2025-08-14 41.20 41.20 39.50 39.60 0.0M
2025-08-13 39.15 40.15 39.15 40.15 0.0M
2025-08-12 40.35 40.35 39.10 39.10 0.0M
2025-08-08 40.50 40.50 39.10 39.10 0.0M
2025-08-07 39.30 39.85 39.10 39.10 0.0M
2025-08-06 40.85 40.85 39.30 39.30 0.0M
2025-08-05 39.20 39.30 39.20 39.30 0.0M
2025-07-31 39.35 39.35 38.80 38.80 0.0M
2025-07-29 39.50 39.50 39.50 39.50 0.0M
2025-07-28 38.05 38.80 38.05 38.80 0.0M
2025-07-24 39.10 39.85 38.75 38.80 0.0M
2025-07-23 38.85 39.10 38.75 38.75 0.0M
2025-07-22 40.00 40.00 39.50 39.50 0.0M
2025-07-21 40.05 40.05 40.00 40.00 0.0M
2025-07-18 40.00 41.00 39.80 41.00 0.0M
2025-07-17 41.00 41.00 40.45 40.45 0.0M
2025-07-16 44.75 44.75 43.50 43.50 0.0M
2025-07-15 44.90 44.90 44.90 44.90 0.0M
2025-07-14 45.90 45.90 44.85 44.85 0.0M
2025-07-11 44.15 44.15 44.15 44.15 0.0M
2025-07-10 44.20 44.20 44.20 44.20 0.0M
2025-07-09 44.55 44.55 44.25 44.25 0.0M
2025-07-08 44.20 44.95 43.25 44.60 0.0M
2025-07-07 46.35 46.35 45.00 45.00 0.0M
2025-07-01 45.50 45.50 44.50 44.50 0.0M
2025-06-27 46.15 46.20 46.15 46.20 0.0M
2025-06-26 45.10 45.60 45.10 45.60 0.0M
2025-06-25 47.95 47.95 47.40 47.40 0.0M
2025-06-24 45.00 45.00 44.95 44.95 0.0M
2025-06-20 45.05 45.05 45.00 45.00 0.0M
2025-06-19 44.15 44.30 44.00 44.00 0.0M
2025-06-17 44.05 44.05 44.05 44.05 0.0M
2025-06-13 44.35 44.35 44.35 44.35 0.0M
2025-06-12 45.20 46.15 45.00 45.00 0.0M
2025-06-11 44.00 44.00 44.00 44.00 0.0M
2025-06-10 46.35 46.35 45.50 45.50 0.0M
2025-06-09 46.50 46.50 46.35 46.35 0.0M
2025-06-06 46.00 46.45 46.00 46.45 0.0M
2025-06-05 45.80 45.80 45.80 45.80 0.0M
2025-06-04 45.55 45.55 45.50 45.50 0.0M
2025-06-03 45.55 45.55 45.55 45.55 0.0M
2025-05-29 45.80 45.80 45.80 45.80 0.0M
2025-05-27 45.00 45.80 45.00 45.80 0.0M
2025-05-26 45.00 45.00 45.00 45.00 0.0M
2025-05-16 46.50 46.50 46.50 46.50 0.0M
2025-05-14 46.00 46.50 46.00 46.50 0.0M
2025-05-13 46.50 46.50 46.50 46.50 0.0M
2025-05-12 47.20 47.20 47.20 47.20 0.0M
2025-05-08 47.00 47.20 47.00 47.20 0.0M
2025-05-07 46.65 46.65 46.50 46.50 0.0M
2025-05-06 44.50 45.55 44.50 45.55 0.0M
2025-05-05 44.55 44.55 44.50 44.50 0.0M
2025-04-30 45.50 45.50 45.00 45.00 0.0M
2025-04-29 44.60 45.00 44.60 45.00 0.0M
2025-04-28 44.20 44.75 44.20 44.70 0.0M
2025-04-25 43.10 44.50 43.10 44.50 0.0M
2025-04-24 42.60 44.55 42.50 44.55 0.0M
2025-04-23 43.00 43.00 43.00 43.00 0.0M
2025-04-22 42.00 43.70 42.00 43.70 0.0M
2025-04-21 43.50 43.50 43.45 43.45 0.0M
2025-04-18 42.75 42.75 42.75 42.75 0.0M
2025-04-17 41.55 41.55 41.55 41.55 0.0M
2025-04-16 41.65 41.65 41.10 41.10 0.0M
2025-04-15 41.50 42.20 41.50 41.80 0.0M
2025-04-14 41.50 41.50 40.20 40.20 0.0M
2025-04-11 40.55 41.00 40.00 41.00 0.0M
2025-04-10 42.75 43.05 42.00 43.05 0.0M
2025-04-09 40.30 43.20 39.60 39.65 0.0M
2025-04-08 40.30 44.35 40.30 44.00 0.0M
2025-04-07 44.75 44.75 44.75 44.75 0.0M
2025-04-02 49.70 49.70 49.70 49.70 0.0M
2025-04-01 48.80 50.20 48.75 50.20 0.0M
2025-03-31 49.95 49.95 48.70 48.70 0.0M
2025-03-28 50.30 50.30 50.00 50.00 0.0M
2025-03-27 50.00 51.60 50.00 51.60 0.0M
2025-03-26 50.30 50.30 50.30 50.30 0.0M
2025-03-25 50.30 50.70 50.20 50.40 0.0M
2025-03-24 50.10 50.20 50.00 50.10 0.0M
2025-03-21 50.20 50.20 50.20 50.20 0.0M
2025-03-20 50.10 50.20 50.00 50.00 0.0M
2025-03-19 50.00 50.00 50.00 50.00 0.0M
2025-03-18 50.00 50.10 49.90 50.00 0.0M
2025-03-17 50.10 50.30 50.00 50.00 0.0M
2025-03-14 50.50 50.50 50.10 50.30 0.0M
2025-03-13 50.70 50.70 50.50 50.50 0.0M
2025-03-12 50.50 50.70 50.50 50.70 0.0M
2025-03-11 51.00 51.00 50.90 50.90 0.0M
2025-03-10 51.60 51.60 51.20 51.50 0.0M
2025-03-07 51.50 51.80 51.40 51.40 0.0M
2025-03-06 51.90 51.90 50.80 51.50 0.0M
2025-03-04 50.80 50.80 50.80 50.80 0.0M
2025-03-03 50.00 50.80 50.00 50.80 0.0M
2025-02-27 50.50 50.80 50.50 50.50 0.0M
2025-02-26 50.20 50.40 50.20 50.40 0.0M
2025-02-25 50.60 50.60 50.50 50.50 0.0M
2025-02-24 51.10 51.10 50.30 51.10 0.0M
2025-02-21 50.50 51.20 50.50 51.20 0.0M
2025-02-20 50.50 50.50 50.30 50.30 0.0M
2025-02-19 50.20 50.30 50.10 50.30 0.0M
2025-02-18 50.00 50.20 49.65 50.20 0.0M
2025-02-17 50.10 50.30 50.00 50.20 0.0M
2025-02-14 50.50 50.50 50.10 50.30 0.0M
2025-02-13 50.60 50.60 50.60 50.60 0.0M
2025-02-12 50.90 50.90 50.50 50.50 0.0M
2025-02-11 50.80 50.90 50.80 50.90 0.0M
2025-02-10 50.50 51.50 50.50 51.30 0.0M
2025-02-07 51.60 51.60 51.00 51.00 0.0M
2025-02-06 50.80 51.60 50.70 51.60 0.0M
2025-02-05 50.50 50.50 50.50 50.50 0.0M
2025-02-04 50.30 50.50 50.00 50.50 0.0M
2025-02-03 49.00 49.40 49.00 49.20 0.0M
2025-01-22 49.90 49.90 49.20 49.20 0.0M
2025-01-21 48.10 49.00 48.10 49.00 0.0M
2025-01-20 48.15 48.15 48.10 48.10 0.0M
2025-01-17 48.10 48.10 48.10 48.10 0.0M
2025-01-16 48.45 48.50 48.40 48.50 0.0M
2025-01-14 48.55 48.55 48.55 48.55 0.0M
2025-01-13 46.30 48.55 46.30 48.55 0.0M
2025-01-10 48.80 48.80 48.80 48.80 0.0M
2025-01-09 48.85 48.85 48.85 48.85 0.0M
2025-01-08 48.40 49.00 48.00 48.90 0.0M
2025-01-07 48.50 49.30 48.50 48.90 0.0M
2025-01-06 47.70 48.50 47.70 48.50 0.0M
2025-01-02 47.25 47.25 47.25 47.25 0.0M