太极能源

4934
🏛️ 中国台湾 →
16.20
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
2023-12-29 27.25 27.80 27.25 27.35 0.6M
2023-12-28 27.25 27.65 27.05 27.30 0.7M
2023-12-27 27.30 27.30 27.00 27.10 0.5M
2023-12-26 26.90 27.05 26.85 26.95 0.4M
2023-12-25 27.30 27.40 26.80 26.85 0.6M
2023-12-22 27.60 27.60 27.05 27.10 0.9M
2023-12-21 27.25 27.80 26.95 27.60 1.2M
2023-12-20 26.45 28.25 26.45 27.45 4.1M
2023-12-19 27.05 27.05 26.20 26.25 1.5M
2023-12-18 27.25 27.50 26.95 26.95 0.7M
2023-12-15 27.10 27.55 27.10 27.20 0.8M
2023-12-14 27.10 27.70 27.00 27.00 1.0M
2023-12-13 27.00 27.10 26.70 26.75 0.5M
2023-12-12 27.35 27.80 26.75 26.80 1.1M
2023-12-11 27.85 27.85 26.60 27.30 1.4M
2023-12-08 28.20 28.45 28.05 28.05 0.5M
2023-12-07 28.10 28.60 28.05 28.10 0.8M
2023-12-06 28.55 28.80 28.00 28.05 0.6M
2023-12-05 28.00 28.35 27.75 28.20 0.8M
2023-12-04 28.50 28.50 27.80 28.00 1.1M
2023-12-01 28.40 28.65 28.25 28.25 0.7M
2023-11-30 28.55 28.55 28.05 28.35 0.3M
2023-11-29 28.30 28.55 28.20 28.20 0.3M
2023-11-28 28.25 28.35 28.00 28.10 0.5M
2023-11-27 28.70 28.70 28.00 28.00 0.5M
2023-11-24 28.35 28.80 28.35 28.55 0.6M
2023-11-23 28.70 29.05 28.30 28.30 1.0M
2023-11-22 28.45 28.80 28.40 28.55 0.7M
2023-11-21 28.75 29.00 28.25 28.45 1.2M
2023-11-20 28.10 29.00 28.00 28.75 2.2M
2023-11-17 27.15 27.65 27.05 27.50 0.8M
2023-11-16 27.25 27.25 26.70 27.05 0.8M
2023-11-15 26.60 27.15 26.40 26.85 1.3M
2023-11-14 26.05 26.40 25.95 26.00 0.6M
2023-11-13 26.50 26.60 25.90 26.00 1.0M
2023-11-10 26.25 26.65 26.00 26.45 0.9M
2023-11-09 26.40 26.90 25.60 26.40 2.9M
2023-11-08 28.55 28.55 28.05 28.30 0.4M
2023-11-07 28.35 28.60 28.10 28.15 0.5M
2023-11-06 28.60 28.85 28.30 28.45 0.5M
2023-11-03 28.65 28.85 28.20 28.20 0.6M
2023-11-02 28.30 28.35 28.00 28.20 0.5M
2023-11-01 27.95 28.80 27.70 28.00 0.7M
2023-10-31 28.50 28.90 27.50 27.50 1.3M
2023-10-30 27.90 29.30 27.65 28.50 2.6M
2023-10-27 28.10 28.10 27.55 27.55 0.5M
2023-10-26 28.10 28.35 27.80 27.85 0.7M
2023-10-25 28.65 28.90 28.40 28.55 0.8M
2023-10-24 28.00 28.45 27.85 28.30 0.6M
2023-10-23 27.25 28.35 27.05 27.95 0.9M
2023-10-20 27.85 27.85 26.70 27.55 1.8M
2023-10-19 27.60 28.10 27.40 27.85 0.6M
2023-10-18 27.60 28.15 27.50 27.60 0.7M
2023-10-17 28.25 28.45 27.55 27.60 1.1M
2023-10-16 28.00 28.50 27.95 28.05 0.9M
2023-10-13 29.15 29.15 28.45 28.50 1.3M
2023-10-12 28.85 29.50 28.85 29.15 0.8M
2023-10-11 29.80 30.25 28.55 28.80 4.4M
2023-10-06 32.10 32.25 31.65 31.65 0.7M
2023-10-05 32.00 32.55 32.00 32.20 0.6M
2023-10-04 32.40 32.40 31.65 31.75 0.8M
2023-10-03 33.00 33.10 32.40 32.40 0.7M
2023-10-02 33.00 33.15 32.35 33.00 1.3M
2023-09-28 32.35 32.60 31.80 32.50 1.2M
2023-09-27 32.05 32.35 31.65 31.90 0.7M
2023-09-26 32.10 32.80 32.00 32.25 0.9M
2023-09-25 32.05 32.20 31.80 32.00 0.5M
2023-09-22 31.30 32.05 30.80 32.00 0.7M
2023-09-21 32.00 32.20 31.25 31.35 1.6M
2023-09-20 32.40 32.60 32.00 32.20 0.8M
2023-09-19 32.70 32.85 32.25 32.25 1.3M
2023-09-18 33.50 33.50 32.60 32.70 1.6M
2023-09-15 32.95 33.50 32.50 33.45 1.8M
2023-09-14 33.00 33.45 32.50 32.70 2.1M
2023-09-13 32.40 33.05 32.40 32.80 1.3M
2023-09-12 33.20 33.45 32.05 32.65 2.9M
2023-09-11 34.65 34.65 33.00 33.15 5.3M
2023-09-08 37.20 37.20 35.00 35.00 8.6M
2023-09-07 37.75 38.95 37.25 37.25 7.7M
2023-09-06 37.40 37.95 37.20 37.70 2.5M
2023-09-05 36.50 37.75 36.35 37.40 2.8M
2023-09-04 37.45 37.50 36.30 36.50 2.1M
2023-09-01 37.65 38.00 36.80 37.10 2.8M
2023-08-31 37.55 38.15 37.30 37.55 2.5M
2023-08-30 37.70 38.30 37.35 37.95 3.7M
2023-08-29 37.55 38.10 37.05 37.30 3.0M
2023-08-28 37.75 38.45 37.10 37.35 7.3M
2023-08-25 36.50 37.55 36.20 37.00 3.3M
2023-08-24 36.50 37.15 36.20 36.55 2.6M
2023-08-23 36.40 36.90 35.85 36.00 1.9M
2023-08-22 38.15 38.40 36.20 36.50 6.9M
2023-08-21 36.80 38.35 36.80 37.80 7.0M
2023-08-18 36.00 36.80 36.00 36.10 3.2M
2023-08-17 34.55 36.60 34.30 36.35 4.1M
2023-08-16 34.40 35.10 34.00 34.70 1.4M
2023-08-15 34.50 35.20 34.25 34.90 2.0M
2023-08-14 34.15 34.20 33.50 33.75 2.3M
2023-08-11 35.10 35.80 34.40 34.40 2.7M
2023-08-10 35.85 36.40 34.90 35.40 3.8M
2023-08-09 35.05 36.90 35.05 36.25 5.1M
2023-08-08 35.10 37.20 34.80 35.50 9.2M
2023-08-07 35.00 35.15 33.90 34.15 1.7M
2023-08-04 33.50 33.95 32.85 33.75 1.5M
2023-08-02 35.20 35.25 33.60 33.60 3.1M
2023-08-01 35.55 35.95 34.80 34.90 1.8M
2023-07-31 35.15 35.95 34.85 35.20 3.4M
2023-07-28 35.55 35.90 34.30 34.65 3.7M
2023-07-27 35.45 36.00 35.10 35.45 3.2M
2023-07-26 37.05 37.65 35.00 35.25 5.0M
2023-07-25 36.50 37.25 36.15 36.95 3.6M
2023-07-24 37.20 38.45 36.20 36.35 5.3M
2023-07-21 35.80 37.40 35.35 37.20 4.5M
2023-07-20 36.60 37.50 36.30 36.65 4.0M
2023-07-19 38.30 38.75 36.20 36.30 6.7M
2023-07-18 39.55 39.70 37.20 37.60 9.2M
2023-07-17 37.80 40.00 37.80 39.00 10.6M
2023-07-14 38.40 38.70 37.55 37.60 6.4M
2023-07-13 38.50 38.85 37.40 37.45 10.4M
2023-07-12 38.30 38.85 37.05 38.40 14.1M
2023-07-11 40.10 42.20 37.80 37.85 44.9M
2023-07-10 38.00 39.95 38.00 39.30 33.7M
2023-07-07 37.25 38.95 36.10 36.35 18.6M
2023-07-06 37.00 38.60 36.85 38.00 24.6M
2023-07-05 33.70 36.35 33.50 35.35 18.1M
2023-07-04 32.75 33.30 32.00 33.05 3.7M
2023-07-03 33.05 33.30 32.65 32.75 2.3M
2023-06-30 31.60 32.65 31.50 32.55 1.9M
2023-06-29 31.60 31.95 31.40 31.50 0.8M
2023-06-28 32.00 32.25 31.40 31.50 1.0M
2023-06-27 32.75 32.75 31.05 31.20 2.3M
2023-06-26 33.35 33.35 32.35 32.75 2.6M
2023-06-21 32.35 33.30 31.25 32.65 4.2M
2023-06-20 30.80 33.35 30.70 32.50 6.1M
2023-06-19 30.35 31.30 30.20 30.45 1.1M
2023-06-16 30.20 30.60 30.15 30.15 1.1M
2023-06-15 30.50 30.50 30.00 30.15 0.8M
2023-06-14 30.50 30.80 30.15 30.30 0.8M
2023-06-13 30.45 30.75 30.20 30.20 0.8M
2023-06-12 31.30 31.50 30.25 30.25 1.3M
2023-06-09 30.70 31.35 30.65 31.10 1.1M
2023-06-08 31.10 31.25 30.60 30.60 1.0M
2023-06-07 31.50 31.75 31.00 31.05 1.4M
2023-06-06 31.50 31.70 30.80 31.50 1.3M
2023-06-05 31.10 31.80 31.00 31.70 2.3M
2023-06-02 30.00 31.05 30.00 30.70 1.7M
2023-06-01 30.25 30.25 29.80 30.00 0.8M
2023-05-31 30.35 30.55 30.15 30.35 0.5M
2023-05-30 31.15 31.20 30.35 30.35 1.0M
2023-05-29 29.50 31.20 29.40 30.90 1.9M
2023-05-26 29.80 30.05 29.35 29.35 0.9M
2023-05-25 30.10 30.10 29.65 29.80 0.7M
2023-05-24 30.20 30.20 29.85 30.00 0.6M
2023-05-23 29.95 30.25 29.80 30.20 0.8M
2023-05-22 29.50 29.90 29.50 29.85 0.8M
2023-05-19 29.45 29.45 29.15 29.20 0.7M
2023-05-18 29.60 29.85 29.15 29.20 0.7M
2023-05-17 29.50 29.90 29.45 29.50 0.5M
2023-05-16 29.45 29.80 29.35 29.45 0.4M
2023-05-15 29.25 29.90 29.15 29.20 0.6M
2023-05-12 29.00 29.55 28.85 29.40 0.5M
2023-05-11 30.40 30.40 29.00 29.10 1.9M
2023-05-10 30.00 30.45 29.80 30.20 0.7M
2023-05-09 31.05 31.05 29.80 29.85 2.6M
2023-05-08 32.20 32.25 30.90 30.95 1.9M
2023-05-05 32.25 32.50 31.65 31.90 1.3M
2023-05-04 32.00 32.15 31.50 32.05 1.4M
2023-05-03 31.80 32.05 31.55 31.75 0.8M
2023-05-02 31.35 32.20 31.25 32.00 2.0M
2023-04-28 30.80 31.30 30.80 31.10 1.6M
2023-04-27 30.40 30.85 30.05 30.55 0.7M
2023-04-26 30.00 30.70 29.70 30.65 1.4M
2023-04-25 31.35 31.35 30.10 30.15 1.8M
2023-04-24 30.90 31.45 30.90 31.00 1.5M
2023-04-21 32.30 32.80 30.80 31.00 5.3M
2023-04-20 35.50 35.60 32.45 32.55 12.9M
2023-04-19 32.80 35.25 32.30 35.25 11.9M
2023-04-18 31.95 33.20 31.95 32.05 5.1M
2023-04-17 31.85 32.40 31.75 31.90 1.9M
2023-04-14 31.60 31.80 31.35 31.70 1.6M
2023-04-13 31.90 32.05 31.45 31.45 2.1M
2023-04-12 31.60 32.65 31.60 32.10 3.2M
2023-04-11 31.90 31.90 31.40 31.50 1.6M
2023-04-10 32.40 32.40 31.45 31.65 2.2M
2023-04-07 32.15 32.40 31.80 31.95 3.5M
2023-04-06 30.90 31.20 30.65 31.05 0.9M
2023-03-31 31.25 31.25 30.60 30.90 1.4M
2023-03-30 30.80 31.45 30.75 31.00 1.9M
2023-03-29 30.75 30.85 30.20 30.45 1.8M
2023-03-28 31.40 31.50 30.30 30.45 3.2M
2023-03-27 31.90 32.40 31.15 31.15 3.1M
2023-03-24 31.50 32.10 31.15 31.75 3.1M
2023-03-23 31.10 32.65 31.10 31.65 4.8M
2023-03-22 32.40 32.60 31.40 31.40 6.8M
2023-03-21 33.30 33.85 32.50 32.55 11.8M
2023-03-20 31.00 33.30 30.60 32.95 10.4M
2023-03-17 31.25 31.90 30.70 31.30 8.2M
2023-03-16 31.30 32.35 30.50 30.55 11.1M
2023-03-15 29.70 32.10 29.65 32.10 12.5M
2023-03-14 26.80 29.40 26.80 29.20 6.0M
2023-03-13 27.10 27.25 26.55 26.80 1.3M
2023-03-10 28.10 28.10 27.20 27.30 1.5M
2023-03-09 28.75 28.80 28.05 28.20 2.1M
2023-03-08 27.70 28.10 27.60 28.05 1.0M
2023-03-07 27.90 28.05 27.65 27.80 1.8M
2023-03-06 27.45 27.45 26.90 27.20 1.8M
2023-03-03 27.70 27.80 27.10 27.25 2.6M
2023-03-02 27.80 28.15 27.40 28.10 2.1M
2023-03-01 28.20 28.20 27.60 27.60 1.2M
2023-02-24 28.45 28.50 27.80 28.30 2.6M
2023-02-23 28.80 28.80 28.30 28.55 1.6M
2023-02-22 28.70 28.80 28.40 28.80 1.8M
2023-02-21 29.00 29.10 28.75 29.05 2.1M
2023-02-20 28.50 28.95 28.50 28.95 1.6M
2023-02-17 28.25 28.80 28.20 28.60 1.5M
2023-02-16 27.95 28.50 27.95 28.50 1.5M
2023-02-15 27.70 28.10 27.60 27.85 1.0M
2023-02-14 27.80 28.40 27.70 27.90 1.0M
2023-02-13 28.15 28.15 27.60 27.65 0.9M
2023-02-10 28.80 28.80 28.00 28.00 1.4M
2023-02-09 28.55 29.05 28.45 29.00 1.9M
2023-02-08 28.50 29.05 28.15 29.00 2.2M
2023-02-07 28.60 28.60 28.00 28.60 1.2M
2023-02-06 28.95 29.15 28.20 28.30 0.8M
2023-02-03 28.90 29.10 28.70 29.00 1.2M
2023-02-02 29.00 29.40 28.50 28.85 1.6M
2023-02-01 29.00 29.20 28.70 28.90 1.8M
2023-01-31 28.30 29.00 28.30 29.00 2.5M
2023-01-30 27.50 28.05 27.40 28.00 1.7M
2023-01-17 27.60 27.65 27.05 27.35 1.5M
2023-01-16 27.35 27.60 27.00 27.60 1.3M
2023-01-13 27.25 27.50 26.70 27.50 1.3M
2023-01-12 27.55 27.55 27.10 27.10 0.5M
2023-01-11 27.55 27.60 27.10 27.60 0.6M
2023-01-10 27.95 28.00 27.25 27.60 0.8M
2023-01-09 27.60 28.05 27.50 27.95 1.2M
2023-01-06 27.30 27.45 26.80 27.45 0.6M
2023-01-05 27.75 27.90 27.05 27.05 0.6M
2023-01-04 27.40 27.85 27.25 27.75 1.0M
2023-01-03 27.50 27.75 27.35 27.45 0.6M