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
2021-12-30 38.15 38.85 38.10 38.85 0.0M
2021-12-29 38.75 39.00 38.75 38.75 0.0M
2021-12-28 38.70 38.85 38.70 38.70 0.0M
2021-12-24 38.70 38.70 38.70 38.70 0.0M
2021-12-22 38.70 38.70 38.70 38.70 0.0M
2021-12-21 38.80 38.80 38.70 38.70 0.0M
2021-12-20 38.85 38.85 38.80 38.80 0.0M
2021-12-17 38.40 38.85 38.40 38.85 0.0M
2021-12-16 38.60 38.60 38.40 38.40 0.0M
2021-12-15 38.50 38.50 38.40 38.40 0.0M
2021-12-14 38.55 38.55 38.55 38.55 0.0M
2021-12-13 38.55 38.55 38.55 38.55 0.0M
2021-12-10 38.30 38.30 38.30 38.30 0.0M
2021-12-09 39.00 39.00 38.65 38.65 0.0M
2021-12-08 38.70 38.75 38.70 38.75 0.0M
2021-12-07 38.50 38.50 38.50 38.50 0.0M
2021-12-06 38.15 38.15 38.15 38.15 0.0M
2021-12-03 38.50 38.60 38.45 38.60 0.0M
2021-12-02 38.30 38.60 38.30 38.60 0.0M
2021-12-01 38.05 38.95 38.05 38.50 0.0M
2021-11-26 38.00 38.05 38.00 38.05 0.0M
2021-11-25 38.10 38.15 38.10 38.15 0.0M
2021-11-24 38.10 38.60 38.10 38.25 0.0M
2021-11-18 38.25 38.25 38.05 38.05 0.0M
2021-11-17 38.25 38.35 38.25 38.35 0.0M
2021-11-16 38.10 38.25 38.10 38.25 0.0M
2021-11-15 38.40 38.40 38.40 38.40 0.0M
2021-11-11 38.90 38.90 38.90 38.90 0.0M
2021-11-10 38.50 38.50 38.40 38.40 0.0M
2021-11-09 39.05 39.05 38.90 38.90 0.0M
2021-11-08 39.15 39.15 38.60 38.60 0.0M
2021-11-05 38.70 39.20 38.70 39.20 0.0M
2021-11-03 38.85 38.85 38.70 38.70 0.0M
2021-11-01 38.50 38.75 38.50 38.70 0.0M
2021-10-29 38.40 38.40 38.20 38.20 0.0M
2021-10-28 38.65 38.65 38.65 38.65 0.0M
2021-10-27 38.75 38.80 38.70 38.70 0.0M
2021-10-26 38.30 38.75 38.25 38.75 0.0M
2021-10-25 38.50 38.85 38.15 38.75 0.0M
2021-10-22 38.60 38.90 38.60 38.90 0.0M
2021-10-21 38.50 38.95 38.50 38.95 0.0M
2021-10-20 38.60 38.95 38.50 38.95 0.0M
2021-10-19 38.70 38.95 38.70 38.80 0.0M
2021-10-18 39.00 39.00 38.65 38.90 0.0M
2021-10-15 39.45 39.45 38.75 38.75 0.0M
2021-10-14 38.80 38.95 38.70 38.85 0.0M
2021-10-12 38.75 38.85 38.70 38.85 0.0M
2021-10-08 38.95 38.95 38.95 38.95 0.0M
2021-10-07 38.80 38.80 38.40 38.40 0.0M
2021-10-06 37.95 37.95 37.95 37.95 0.0M
2021-10-05 37.70 38.00 37.65 38.00 0.0M
2021-10-04 37.85 37.85 37.85 37.85 0.0M
2021-10-01 37.10 38.25 37.10 37.85 0.0M
2021-09-30 38.55 38.55 38.00 38.55 0.0M
2021-09-29 38.05 38.60 38.05 38.60 0.0M
2021-09-28 38.30 38.75 38.00 38.75 0.0M
2021-09-27 38.50 38.80 38.30 38.80 0.0M
2021-09-24 38.85 38.85 38.80 38.85 0.0M
2021-09-23 38.30 38.85 38.30 38.80 0.0M
2021-09-22 38.90 38.90 38.25 38.85 0.0M
2021-09-17 38.35 38.85 38.20 38.85 0.0M
2021-09-14 38.65 38.90 38.20 38.90 0.0M
2021-09-13 38.60 38.70 38.15 38.70 0.0M
2021-09-10 38.95 38.95 38.30 38.50 0.0M
2021-09-08 38.95 38.95 38.60 38.80 0.0M
2021-09-07 38.65 38.70 38.45 38.45 0.0M
2021-09-06 38.50 38.90 38.50 38.75 0.0M
2021-09-03 38.75 38.95 38.70 38.95 0.0M
2021-09-02 38.30 38.70 38.30 38.70 0.0M
2021-08-31 38.90 38.95 38.85 38.95 0.0M
2021-08-30 38.85 38.85 38.80 38.80 0.0M
2021-08-27 38.20 38.85 37.40 38.80 0.0M
2021-08-26 39.00 39.00 38.60 38.60 0.0M
2021-08-25 39.80 40.00 39.80 39.85 0.0M
2021-08-23 40.00 40.00 40.00 40.00 0.0M
2021-08-20 39.00 39.50 38.95 39.50 0.0M
2021-08-19 39.00 39.00 39.00 39.00 0.0M
2021-08-16 39.80 39.80 39.80 39.80 0.0M
2021-08-13 38.40 39.85 38.40 39.85 0.0M
2021-08-12 39.85 39.85 39.85 39.85 0.0M
2021-08-11 39.80 39.85 39.50 39.85 0.0M
2021-08-10 39.45 39.50 39.45 39.45 0.0M
2021-08-09 39.45 39.45 39.45 39.45 0.0M
2021-08-06 39.60 39.60 39.55 39.55 0.0M
2021-08-05 39.60 39.60 39.60 39.60 0.0M
2021-07-30 40.15 40.15 40.15 40.15 0.0M
2021-07-28 40.45 40.45 40.45 40.45 0.0M
2021-07-27 39.65 39.65 39.65 39.65 0.0M
2021-07-26 39.70 40.00 39.60 40.00 0.0M
2021-07-23 39.75 40.25 39.75 40.25 0.0M
2021-07-21 40.40 40.40 40.40 40.40 0.0M
2021-07-20 40.40 40.45 40.40 40.40 0.0M
2021-07-19 39.85 40.65 39.50 40.20 0.0M
2021-07-16 39.85 39.85 39.85 39.85 0.0M
2021-07-14 39.60 39.60 39.50 39.50 0.0M
2021-07-13 39.75 39.75 39.75 39.75 0.0M
2021-07-12 39.70 39.80 39.70 39.75 0.0M
2021-07-09 40.20 40.20 39.05 40.10 0.0M
2021-07-08 39.60 40.20 39.60 40.20 0.0M
2021-07-07 39.60 40.40 39.50 40.40 0.0M
2021-07-05 39.80 40.00 39.60 39.95 0.0M
2021-07-01 40.40 40.40 39.80 40.40 0.0M
2021-06-30 40.40 40.40 40.40 40.40 0.0M
2021-06-29 40.35 40.50 40.35 40.50 0.0M
2021-06-28 39.95 40.35 39.95 40.35 0.0M
2021-06-25 39.50 39.95 39.50 39.95 0.0M
2021-06-24 39.50 39.50 39.50 39.50 0.0M
2021-06-23 39.50 39.50 39.50 39.50 0.0M
2021-06-21 39.00 39.35 39.00 39.35 0.0M
2021-06-18 39.35 39.35 39.35 39.35 0.0M
2021-06-17 39.70 39.80 39.70 39.80 0.0M
2021-06-15 39.00 39.65 39.00 39.10 0.0M
2021-06-11 39.40 39.50 39.40 39.50 0.0M
2021-06-09 39.30 39.40 39.20 39.40 0.0M
2021-06-08 38.10 39.30 38.10 39.30 0.0M
2021-06-07 37.60 37.60 37.60 37.60 0.0M
2021-06-03 38.90 39.00 38.90 39.00 0.0M
2021-06-01 38.60 38.90 38.30 38.90 0.0M
2021-05-31 38.00 38.70 37.60 38.70 0.0M
2021-05-28 37.95 38.90 37.95 38.90 0.0M
2021-05-25 38.60 38.60 38.60 38.60 0.0M
2021-05-19 38.50 38.50 38.50 38.50 0.0M
2021-05-17 37.20 37.20 37.20 37.20 0.0M
2021-05-14 38.60 38.60 38.05 38.05 0.0M
2021-05-13 38.50 38.60 38.50 38.50 0.0M
2021-05-12 38.40 39.50 37.60 39.50 0.0M
2021-05-11 39.50 39.90 38.65 39.90 0.0M
2021-05-10 39.60 40.30 39.30 40.30 0.0M
2021-05-07 39.65 39.65 39.65 39.65 0.0M
2021-05-06 39.00 39.70 39.00 39.70 0.0M
2021-05-05 39.10 39.10 38.80 38.85 0.0M
2021-05-04 39.55 39.55 39.00 39.10 0.0M
2021-05-03 40.15 40.15 39.80 39.95 0.0M
2021-04-29 40.40 40.40 40.00 40.15 0.0M
2021-04-28 40.00 40.50 40.00 40.50 0.0M
2021-04-27 39.90 40.00 39.80 40.00 0.0M
2021-04-26 39.90 40.10 39.80 39.80 0.0M
2021-04-23 40.25 40.30 39.80 39.80 0.0M
2021-04-22 40.20 40.30 39.75 40.25 0.0M
2021-04-21 40.10 40.20 39.30 40.15 0.0M
2021-04-20 39.90 40.20 39.80 40.10 0.0M
2021-04-19 40.40 40.40 39.70 40.20 0.0M
2021-04-16 41.00 41.00 39.60 40.15 0.0M
2021-04-15 40.10 40.15 40.00 40.00 0.0M
2021-04-14 40.25 40.25 39.30 39.90 0.0M
2021-04-13 40.80 41.00 40.00 40.55 0.0M
2021-04-12 40.80 41.30 40.60 40.60 0.0M
2021-04-09 40.00 40.80 40.00 40.55 0.0M
2021-04-08 40.50 40.50 39.80 40.05 0.0M
2021-04-07 40.25 40.55 40.25 40.25 0.0M
2021-04-06 40.50 40.50 40.20 40.20 0.0M
2021-04-01 40.15 40.15 39.60 40.05 0.0M
2021-03-31 40.40 40.40 40.30 40.30 0.0M
2021-03-30 40.05 40.50 40.00 40.05 0.0M
2021-03-29 40.00 40.50 40.00 40.00 0.0M
2021-03-26 40.05 40.50 40.05 40.50 0.0M
2021-03-25 41.00 41.00 39.80 40.50 0.0M
2021-03-24 39.60 41.30 39.60 39.85 0.0M
2021-03-23 39.60 39.80 39.50 39.60 0.0M
2021-03-22 39.10 40.00 39.00 39.60 0.0M
2021-03-19 39.20 39.30 39.00 39.20 0.0M
2021-03-18 39.15 39.20 39.00 39.20 0.0M
2021-03-17 39.10 39.20 39.00 39.15 0.0M
2021-03-16 39.00 39.70 39.00 39.20 0.0M
2021-03-15 39.00 39.40 38.95 38.95 0.0M
2021-03-12 39.00 39.40 39.00 39.00 0.0M
2021-03-11 38.80 39.05 38.80 39.00 0.0M
2021-03-09 38.70 38.70 38.55 38.55 0.0M
2021-03-08 38.50 38.75 38.45 38.45 0.0M
2021-03-05 38.55 38.55 38.20 38.50 0.0M
2021-03-04 38.60 38.90 38.55 38.55 0.0M
2021-03-03 38.60 38.60 38.60 38.60 0.0M
2021-03-02 38.50 38.80 38.50 38.80 0.0M
2021-02-26 38.45 38.45 38.40 38.45 0.0M
2021-02-25 38.50 38.60 38.45 38.45 0.0M
2021-02-24 38.70 38.70 38.50 38.50 0.0M
2021-02-23 38.90 38.90 38.70 38.80 0.0M
2021-02-22 39.20 39.20 38.90 38.95 0.0M
2021-02-19 39.00 39.00 38.90 39.00 0.0M
2021-02-18 38.85 38.85 38.80 38.85 0.0M
2021-02-17 38.90 39.30 38.85 38.85 0.0M
2021-02-05 38.90 38.90 38.90 38.90 0.0M
2021-02-04 38.80 38.80 38.50 38.50 0.0M
2021-01-27 38.15 38.95 38.15 38.95 0.0M
2021-01-25 38.15 38.15 38.15 38.15 0.0M
2021-01-22 38.35 38.35 38.15 38.15 0.0M
2021-01-21 39.00 39.00 38.00 38.10 0.0M
2021-01-20 38.00 39.10 38.00 39.10 0.0M
2021-01-18 38.35 39.30 38.35 39.30 0.0M
2021-01-14 39.50 39.60 38.10 38.95 0.0M
2021-01-13 39.50 39.50 39.50 39.50 0.0M
2021-01-12 39.30 39.85 39.25 39.80 0.0M
2021-01-11 39.25 39.25 39.20 39.25 0.0M
2021-01-08 38.70 39.25 38.70 39.25 0.0M
2021-01-07 38.70 39.00 38.70 39.00 0.0M
2021-01-06 38.70 38.70 38.70 38.70 0.0M
2021-01-05 38.70 39.60 38.70 38.70 0.0M
2021-01-04 38.50 38.95 38.30 38.65 0.0M