泰山企业

1218
🏛️ 中国台湾 →
18.90
最后更新: 2025-10-03
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
2022-12-30 32.30 32.65 32.00 32.55 1.9M
2022-12-29 32.60 32.80 32.05 32.15 2.2M
2022-12-28 32.40 32.95 32.30 32.55 4.2M
2022-12-27 32.15 32.40 31.75 32.25 2.9M
2022-12-26 32.55 32.80 32.10 32.10 2.2M
2022-12-23 32.05 32.75 32.00 32.60 3.6M
2022-12-22 32.75 32.75 32.20 32.20 4.1M
2022-12-21 32.95 33.25 32.10 32.80 6.7M
2022-12-20 34.00 34.05 32.90 33.45 7.2M
2022-12-19 36.45 36.45 34.00 34.00 10.6M
2022-12-16 37.85 38.00 36.50 36.50 4.0M
2022-12-15 39.05 39.40 38.20 38.20 4.1M
2022-12-14 38.45 39.05 38.40 38.90 4.1M
2022-12-13 39.00 39.50 38.50 38.55 3.4M
2022-12-12 38.70 39.80 38.10 39.00 6.4M
2022-12-09 39.90 40.85 39.20 39.25 13.0M
2022-12-08 38.05 41.35 38.00 40.15 13.3M
2022-12-07 39.30 39.30 38.05 38.40 6.7M
2022-12-06 40.05 41.20 38.00 39.15 17.2M
2022-12-05 46.55 46.90 41.55 41.55 30.6M
2022-12-02 45.30 46.90 44.85 46.15 4.7M
2022-12-01 47.05 47.65 44.55 45.15 4.8M
2022-11-30 45.20 47.95 43.70 47.00 7.2M
2022-11-29 43.65 45.00 43.40 44.95 3.7M
2022-11-28 42.70 43.85 42.20 43.40 4.0M
2022-11-25 40.80 42.85 40.80 42.60 4.3M
2022-11-24 39.35 40.90 39.15 40.80 2.9M
2022-11-23 38.10 39.60 38.10 39.25 3.6M
2022-11-22 37.85 38.60 37.20 37.95 2.2M
2022-11-21 36.65 37.65 36.40 37.60 1.2M
2022-11-18 36.95 37.75 36.20 36.45 1.6M
2022-11-17 37.05 37.60 36.85 37.10 1.1M
2022-11-16 38.60 38.70 37.00 37.00 2.2M
2022-11-15 39.60 40.65 38.25 38.90 3.4M
2022-11-14 42.60 43.30 39.80 39.80 2.3M
2022-11-11 44.30 45.35 41.00 42.00 4.7M
2022-11-10 42.20 44.45 41.95 44.20 3.7M
2022-11-09 41.15 42.40 40.70 42.30 1.7M
2022-11-08 39.80 41.00 39.75 40.95 1.3M
2022-11-07 39.65 39.90 39.15 39.65 0.7M
2022-11-04 39.75 40.15 39.35 39.65 1.2M
2022-11-03 38.10 39.70 37.95 39.70 1.3M
2022-11-02 38.65 38.90 37.90 38.40 1.0M
2022-11-01 39.30 39.60 38.40 38.65 1.2M
2022-10-31 38.85 39.85 38.25 38.95 2.6M
2022-10-28 44.15 44.55 40.05 40.05 5.9M
2022-10-27 42.45 45.10 41.30 44.50 5.7M
2022-10-26 40.35 42.65 39.95 42.65 2.9M
2022-10-25 39.55 40.20 39.05 40.15 2.0M
2022-10-24 37.95 40.00 37.25 39.45 2.5M
2022-10-21 36.30 37.50 36.30 37.45 1.6M
2022-10-20 36.00 36.80 35.00 36.25 3.1M
2022-10-19 36.70 37.10 36.25 36.45 0.7M
2022-10-18 35.75 37.10 35.25 36.75 1.1M
2022-10-17 35.90 35.95 35.00 35.75 0.3M
2022-10-14 35.80 36.05 35.15 35.90 0.7M
2022-10-13 34.95 35.60 34.55 35.60 1.0M
2022-10-12 34.40 35.00 34.00 35.00 0.4M
2022-10-11 34.80 34.80 33.60 34.45 0.3M
2022-10-07 34.60 35.05 34.60 34.85 0.2M
2022-10-06 34.80 35.00 34.65 34.90 0.2M
2022-10-05 34.95 35.00 34.50 34.80 0.2M
2022-10-04 34.60 34.80 34.05 34.80 0.3M
2022-10-03 35.05 35.20 34.20 34.20 0.4M
2022-09-30 35.05 35.65 34.80 35.55 0.7M
2022-09-29 34.55 35.45 34.40 35.45 0.6M
2022-09-28 33.50 34.40 33.05 34.20 0.6M
2022-09-27 33.55 33.55 32.75 33.45 0.3M
2022-09-26 34.70 34.70 33.10 33.40 0.3M
2022-09-23 35.45 35.45 34.55 34.55 2.1M
2022-09-22 34.90 35.35 34.60 34.60 0.4M
2022-09-21 34.55 34.90 34.20 34.90 0.3M
2022-09-20 35.45 35.45 34.55 34.55 3.0M
2022-09-19 35.30 35.30 34.00 35.10 0.4M
2022-09-16 35.40 35.50 35.00 35.00 0.4M
2022-09-15 36.00 36.00 35.30 35.80 0.3M
2022-09-14 35.00 35.95 35.00 35.90 0.4M
2022-09-13 36.35 36.50 35.45 35.45 0.6M
2022-09-12 35.85 36.15 35.40 36.05 0.7M
2022-09-08 34.95 35.75 34.60 35.70 0.9M
2022-09-07 34.05 34.95 34.05 34.95 0.8M
2022-09-06 34.95 35.00 34.30 34.55 0.4M
2022-09-05 33.30 34.55 33.30 34.55 0.5M
2022-09-02 33.80 33.80 33.05 33.30 0.2M
2022-09-01 34.85 34.85 33.60 33.85 0.4M
2022-08-31 34.90 34.90 34.25 34.50 0.2M
2022-08-30 34.40 34.95 34.10 34.90 0.4M
2022-08-29 35.50 35.50 34.10 34.60 0.5M
2022-08-26 35.15 35.60 35.00 35.30 1.0M
2022-08-25 34.20 35.00 34.10 35.00 0.6M
2022-08-24 34.80 34.80 33.85 33.85 0.4M
2022-08-23 34.95 35.10 34.20 34.20 1.8M
2022-08-22 33.25 34.85 32.90 34.85 2.4M
2022-08-19 32.20 33.00 32.05 32.90 0.4M
2022-08-18 32.30 32.45 32.10 32.35 0.2M
2022-08-17 33.50 33.50 32.60 32.70 0.4M
2022-08-16 33.50 33.50 33.00 33.05 0.5M
2022-08-15 32.70 33.45 32.40 33.45 0.9M
2022-08-12 31.95 32.80 31.95 32.70 1.0M
2022-08-11 31.50 32.05 31.35 32.00 1.2M
2022-08-10 31.20 31.45 31.05 31.45 0.4M
2022-08-09 30.70 31.60 30.65 31.35 1.3M
2022-08-08 30.60 30.85 30.00 30.65 1.0M
2022-08-05 30.65 31.00 30.30 30.50 0.4M
2022-08-04 30.70 31.05 30.20 30.50 0.9M
2022-08-03 30.90 31.60 30.20 31.05 2.2M
2022-08-02 33.00 33.00 31.70 32.00 1.4M
2022-08-01 34.00 34.20 33.35 33.55 0.6M
2022-07-29 34.80 35.30 34.35 34.55 0.4M
2022-07-28 35.25 35.65 34.75 34.80 0.4M
2022-07-27 34.60 35.85 34.55 35.20 0.8M
2022-07-26 34.00 34.60 34.00 34.50 0.4M
2022-07-25 33.50 34.15 33.40 34.00 0.4M
2022-07-22 34.15 34.45 33.55 34.00 0.7M
2022-07-21 36.20 36.20 34.15 34.20 1.2M
2022-07-20 36.25 37.15 35.55 35.70 1.9M
2022-07-19 36.00 36.55 35.70 35.70 2.7M
2022-07-18 35.40 36.25 35.10 36.20 1.8M
2022-07-15 35.60 35.60 34.75 35.00 0.8M
2022-07-14 35.40 35.90 35.25 35.25 1.0M
2022-07-13 35.25 36.15 35.10 35.65 1.5M
2022-07-12 35.65 35.70 34.55 35.25 1.7M
2022-07-11 36.20 36.35 34.90 35.65 1.6M
2022-07-08 35.40 35.95 34.80 35.20 2.0M
2022-07-07 34.70 36.00 34.00 35.45 5.9M
2022-07-06 33.45 34.55 32.90 34.55 4.5M
2022-07-05 31.50 34.20 31.40 34.20 12.4M
2022-07-04 30.05 31.35 30.05 31.10 0.9M
2022-07-01 30.30 30.55 30.00 30.05 0.3M
2022-06-30 30.25 30.90 30.10 30.50 0.5M
2022-06-29 31.00 31.05 30.40 30.60 0.3M
2022-06-28 31.10 31.35 31.10 31.20 0.7M
2022-06-27 30.75 31.30 30.75 31.05 0.6M
2022-06-24 30.30 30.65 30.05 30.55 0.5M
2022-06-23 29.40 29.80 28.70 29.50 0.5M
2022-06-22 30.50 30.60 29.55 29.55 0.7M
2022-06-21 31.10 31.30 30.60 30.65 0.9M
2022-06-20 30.90 31.00 30.15 30.30 1.3M
2022-06-17 30.90 31.20 30.70 30.80 0.5M
2022-06-16 31.40 31.50 30.95 31.00 0.5M
2022-06-15 30.15 31.00 30.15 31.00 0.3M
2022-06-14 30.20 30.30 29.90 30.15 0.3M
2022-06-13 29.70 30.20 29.65 30.20 0.4M
2022-06-10 30.20 30.70 30.20 30.55 0.2M
2022-06-09 30.50 30.60 30.40 30.55 0.2M
2022-06-08 30.90 30.90 30.35 30.40 0.5M
2022-06-07 31.00 31.10 30.85 30.90 0.2M
2022-06-06 31.05 31.40 31.05 31.20 0.2M
2022-06-02 31.20 31.40 31.00 31.05 0.4M
2022-06-01 31.15 31.50 31.00 31.25 9.9M
2022-05-31 32.45 32.50 31.60 31.60 0.8M
2022-05-30 31.45 32.20 31.45 32.10 1.4M
2022-05-27 31.30 31.70 31.15 31.40 0.7M
2022-05-26 30.85 31.40 30.85 31.25 9.5M
2022-05-25 30.40 31.00 30.40 30.90 0.4M
2022-05-24 31.00 31.10 30.35 30.60 0.6M
2022-05-23 30.65 31.25 30.65 31.00 11.0M
2022-05-20 30.35 30.75 30.20 30.70 0.4M
2022-05-19 30.40 30.60 30.00 30.60 0.5M
2022-05-18 30.40 31.05 30.40 31.05 0.5M
2022-05-17 29.80 30.70 29.80 30.60 0.4M
2022-05-16 29.40 30.55 29.40 30.35 0.8M
2022-05-13 29.00 29.85 29.00 29.75 0.7M
2022-05-12 29.60 29.95 28.65 28.95 1.3M
2022-05-11 30.70 30.75 29.90 30.00 3.2M
2022-05-10 29.50 31.20 29.50 31.20 1.0M
2022-05-09 31.30 31.30 29.70 30.60 1.4M
2022-05-06 31.20 33.80 30.85 31.10 4.2M
2022-05-05 31.35 31.35 30.80 31.10 0.8M
2022-05-04 31.50 31.55 30.85 30.90 1.2M
2022-05-03 31.50 31.70 31.15 31.35 0.9M
2022-04-29 31.70 31.90 31.10 31.50 5.4M
2022-04-28 29.70 32.45 29.60 32.45 10.2M
2022-04-27 29.10 29.80 29.00 29.50 1.3M
2022-04-26 30.25 30.85 29.50 29.55 1.8M
2022-04-25 30.90 31.50 30.00 30.00 2.2M
2022-04-22 31.80 32.20 30.95 31.00 2.4M
2022-04-21 32.65 32.65 31.50 31.65 3.2M
2022-04-20 32.90 34.45 31.75 32.30 11.6M
2022-04-19 31.15 31.70 30.10 31.65 3.6M
2022-04-18 32.60 34.65 30.85 30.95 21.7M
2022-04-15 29.10 31.90 28.90 31.90 10.9M
2022-04-14 28.80 29.15 28.65 29.00 1.2M
2022-04-13 28.90 28.95 28.65 28.65 0.8M
2022-04-12 28.15 29.00 28.15 28.70 1.2M
2022-04-11 28.05 28.20 27.90 28.15 0.5M
2022-04-08 27.80 28.05 27.80 28.00 0.2M
2022-04-07 28.15 28.15 27.75 27.75 0.3M
2022-04-06 28.10 28.15 27.85 28.15 0.3M
2022-04-01 27.85 28.05 27.75 28.00 0.3M
2022-03-31 27.50 28.10 27.50 28.00 0.7M
2022-03-30 27.60 27.65 27.50 27.50 0.2M
2022-03-29 27.50 27.70 27.40 27.55 0.1M
2022-03-28 27.50 27.65 27.30 27.60 0.2M
2022-03-25 27.75 27.80 27.70 27.75 0.1M
2022-03-24 27.70 27.80 27.70 27.80 0.1M
2022-03-23 28.05 28.05 27.75 27.75 0.2M
2022-03-22 28.00 28.05 27.80 27.90 0.2M
2022-03-21 27.95 28.25 27.90 28.00 0.2M
2022-03-18 28.00 28.10 27.65 27.90 0.1M
2022-03-17 27.85 28.10 27.80 28.00 0.5M
2022-03-16 27.70 27.70 27.35 27.65 0.5M
2022-03-15 27.50 27.70 27.45 27.50 0.5M
2022-03-14 27.15 27.45 27.15 27.45 0.5M
2022-03-11 27.20 27.45 27.10 27.10 0.1M
2022-03-10 27.15 27.50 27.15 27.25 0.3M
2022-03-09 27.30 27.30 27.05 27.10 0.2M
2022-03-08 27.25 27.25 27.05 27.10 0.3M
2022-03-07 27.65 27.70 27.00 27.25 0.5M
2022-03-04 27.70 27.75 27.60 27.65 0.2M
2022-03-03 28.05 28.05 27.90 27.90 0.2M
2022-03-02 28.05 28.45 27.95 27.95 0.3M
2022-03-01 27.95 28.30 27.95 28.20 0.4M
2022-02-25 27.65 27.90 27.65 27.90 0.2M
2022-02-24 28.00 28.05 27.60 27.65 0.4M
2022-02-23 27.95 28.20 27.95 28.05 0.2M
2022-02-22 28.30 28.30 27.80 27.90 0.5M
2022-02-21 28.20 28.40 28.10 28.30 0.9M
2022-02-18 27.90 28.20 27.85 28.20 0.8M
2022-02-17 27.80 28.00 27.80 28.00 0.9M
2022-02-16 27.75 27.85 27.70 27.80 0.9M
2022-02-15 27.50 27.85 27.45 27.75 0.8M
2022-02-14 27.35 27.55 27.25 27.50 1.0M
2022-02-11 27.40 27.40 27.30 27.30 0.2M
2022-02-10 27.40 27.45 27.30 27.45 0.3M
2022-02-09 27.30 27.40 27.25 27.40 0.2M
2022-02-08 27.00 27.35 26.90 27.35 0.4M
2022-02-07 26.70 27.00 26.50 27.00 0.4M
2022-01-26 26.90 26.90 26.75 26.80 0.2M
2022-01-25 26.90 26.90 26.70 26.85 0.3M
2022-01-24 26.80 26.90 26.70 26.90 0.2M
2022-01-21 27.00 27.20 26.95 26.95 0.4M
2022-01-20 26.90 27.15 26.90 27.05 0.2M
2022-01-19 26.95 27.00 26.90 27.00 0.2M
2022-01-18 27.05 27.05 26.90 26.95 0.3M
2022-01-17 27.00 27.05 26.90 27.00 0.3M
2022-01-14 27.10 27.15 27.00 27.10 0.3M
2022-01-13 27.35 27.35 27.20 27.20 0.3M
2022-01-12 27.15 27.35 27.10 27.35 0.3M
2022-01-11 27.20 27.20 27.05 27.20 0.3M
2022-01-10 27.20 27.25 27.00 27.20 0.2M
2022-01-07 27.20 27.30 27.10 27.20 0.4M
2022-01-06 27.15 27.25 27.00 27.15 0.2M
2022-01-05 27.00 27.20 26.95 27.15 0.3M
2022-01-04 27.10 27.10 26.90 27.00 0.3M
2022-01-03 27.30 27.30 27.05 27.05 0.2M