及成

3095
🏛️ 中国台湾 →
26.55
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 26.90 26.90 25.95 26.55 0.0M
2025-09-25 26.60 27.00 26.60 26.90 0.0M
2025-09-24 27.45 27.45 27.35 27.40 0.0M
2025-09-23 28.25 28.25 26.50 26.80 0.0M
2025-09-22 29.20 29.20 27.65 28.60 0.0M
2025-09-19 29.00 30.20 28.35 28.60 0.1M
2025-09-18 25.10 27.60 25.10 27.60 0.0M
2025-09-17 25.10 25.25 25.10 25.10 0.0M
2025-09-16 24.75 24.80 24.65 24.65 0.0M
2025-09-15 26.80 26.80 23.85 24.70 0.0M
2025-09-12 24.80 25.20 24.70 25.20 0.0M
2025-09-11 25.00 25.00 24.40 24.40 0.0M
2025-09-10 25.40 25.40 24.60 24.85 0.0M
2025-09-09 25.50 25.50 25.50 25.50 0.0M
2025-09-08 25.20 25.50 25.20 25.50 0.0M
2025-09-05 25.05 25.50 25.05 25.15 0.0M
2025-09-04 25.20 26.05 25.10 25.10 0.0M
2025-09-03 25.55 26.00 24.70 25.20 0.1M
2025-09-02 26.70 27.25 26.20 26.20 0.0M
2025-09-01 29.35 29.35 28.00 28.00 0.0M
2025-08-29 28.00 28.85 27.55 28.00 0.0M
2025-08-28 28.75 28.80 26.60 27.60 0.0M
2025-08-27 29.05 30.05 28.80 28.80 0.0M
2025-08-26 32.60 32.65 29.90 30.30 0.2M
2025-08-25 30.05 30.10 29.60 30.10 0.2M
2025-08-22 27.40 27.40 27.40 27.40 0.0M
2025-08-21 23.85 24.95 23.05 24.95 0.1M
2025-08-20 22.80 23.15 21.45 22.70 0.0M
2025-08-19 24.40 24.40 22.70 22.70 0.1M
2025-08-18 26.00 26.00 25.00 25.20 0.0M
2025-08-15 26.70 27.20 25.90 26.00 0.0M
2025-08-14 27.40 27.55 26.65 26.70 0.1M
2025-08-13 28.00 28.00 27.05 27.80 0.0M
2025-08-12 28.40 28.40 27.50 27.55 0.0M
2025-08-07 28.00 28.90 27.80 27.80 0.0M
2025-08-06 28.00 28.00 27.70 27.70 0.0M
2025-08-04 28.05 28.75 27.85 28.40 0.0M
2025-08-01 29.00 29.05 28.80 28.80 0.0M
2025-07-31 28.95 29.20 28.80 28.80 0.0M
2025-07-29 29.10 29.90 29.10 29.90 0.0M
2025-07-28 29.00 29.05 29.00 29.05 0.0M
2025-07-25 28.55 29.10 28.55 29.00 0.0M
2025-07-24 29.10 29.10 29.10 29.10 0.0M
2025-07-23 28.70 29.85 28.70 29.85 0.0M
2025-07-22 29.00 30.30 29.00 29.50 0.0M
2025-07-21 30.45 32.30 30.45 30.50 0.0M
2025-07-18 30.50 30.50 30.30 30.30 0.0M
2025-07-17 29.15 30.30 29.15 30.15 0.0M
2025-07-16 31.20 31.80 29.70 30.20 0.0M
2025-07-15 31.35 31.35 29.85 30.20 0.0M
2025-07-14 29.15 30.85 29.15 30.75 0.0M
2025-07-11 29.10 30.00 29.05 30.00 0.0M
2025-07-10 30.60 31.15 30.10 30.10 0.0M
2025-07-09 32.50 32.50 30.00 30.60 0.0M
2025-07-08 30.75 33.00 30.75 31.45 0.0M
2025-07-07 33.95 35.10 31.35 31.65 0.0M
2025-07-04 33.50 34.25 32.15 33.40 0.0M
2025-07-03 32.45 32.45 32.45 32.45 0.0M
2025-07-02 32.25 32.95 32.25 32.50 0.0M
2025-06-30 32.25 32.30 32.25 32.30 0.0M
2025-06-27 33.80 33.80 32.95 32.95 0.0M
2025-06-26 33.40 34.15 33.35 33.80 0.0M
2025-06-25 33.80 33.80 33.40 33.40 0.0M
2025-06-24 34.20 34.20 33.80 33.80 0.0M
2025-06-23 33.70 34.60 33.70 34.60 0.0M
2025-06-20 34.50 34.50 33.70 33.70 0.0M
2025-06-19 34.80 34.80 33.75 33.75 0.0M
2025-06-18 35.05 36.10 34.90 36.10 0.0M
2025-06-17 35.05 35.05 35.05 35.05 0.0M
2025-06-16 35.00 35.00 34.80 34.80 0.0M
2025-06-13 34.60 34.60 34.50 34.50 0.0M
2025-06-12 34.75 34.75 34.60 34.75 0.0M
2025-06-11 34.60 34.75 34.60 34.75 0.0M
2025-06-10 34.55 34.65 34.55 34.65 0.0M
2025-06-09 34.55 34.70 34.50 34.55 0.0M
2025-06-06 34.75 34.80 34.65 34.70 0.0M
2025-06-05 34.80 34.85 34.50 34.70 0.0M
2025-06-04 34.05 34.50 34.05 34.20 0.0M
2025-06-03 34.00 34.35 33.85 33.85 0.0M
2025-06-02 34.45 34.45 34.00 34.40 0.0M
2025-05-29 35.75 35.75 34.00 34.75 0.0M
2025-05-28 34.50 34.60 34.25 34.60 0.0M
2025-05-27 34.85 34.85 34.20 34.50 0.0M
2025-05-26 35.15 35.15 34.50 35.00 0.0M
2025-05-23 34.55 35.60 34.40 35.10 0.0M
2025-05-22 34.55 35.50 34.35 34.55 0.0M
2025-05-21 34.60 34.90 34.55 34.55 0.0M
2025-05-20 34.80 34.90 34.60 34.60 0.0M
2025-05-19 34.85 35.20 34.85 35.20 0.0M
2025-05-16 35.50 36.05 35.20 35.70 0.0M
2025-05-15 36.80 36.80 35.20 35.20 0.0M
2025-05-14 36.85 37.20 36.50 36.65 0.0M
2025-05-13 37.00 37.05 36.65 36.90 0.0M
2025-05-12 37.80 39.35 36.50 37.55 0.0M
2025-05-09 34.50 36.95 34.50 36.00 0.0M
2025-05-08 34.00 34.00 33.10 33.75 0.0M
2025-05-07 34.05 34.30 34.05 34.25 0.0M
2025-05-06 34.10 34.10 34.10 34.10 0.0M
2025-05-05 35.05 36.50 35.05 35.20 0.0M
2025-05-02 34.40 35.40 34.40 35.05 0.0M
2025-04-30 34.50 35.40 34.50 35.40 0.0M
2025-04-29 33.95 33.95 33.95 33.95 0.0M
2025-04-28 33.75 33.75 33.75 33.75 0.0M
2025-04-25 35.80 35.80 34.35 34.35 0.0M
2025-04-24 35.90 35.90 34.00 34.30 0.0M
2025-04-23 33.55 35.40 33.55 34.50 0.1M
2025-04-22 32.45 32.50 32.20 32.20 0.0M
2025-04-21 36.95 36.95 33.75 33.80 0.1M
2025-04-18 36.40 37.00 36.40 37.00 0.0M
2025-04-17 31.65 33.65 29.95 33.65 0.0M
2025-04-16 31.00 33.30 30.25 30.60 0.0M
2025-04-15 29.80 31.65 29.10 31.10 0.0M
2025-04-14 29.25 30.10 28.95 28.95 0.0M
2025-04-11 29.05 29.95 29.00 29.00 0.1M
2025-04-10 30.95 31.00 29.75 30.55 0.0M
2025-04-09 31.50 31.50 27.65 28.25 0.0M
2025-04-08 30.50 31.15 30.30 30.45 0.0M
2025-04-07 33.30 33.30 33.30 33.30 0.0M
2025-04-02 38.65 38.65 36.70 36.95 0.0M
2025-04-01 36.95 38.85 36.90 38.35 0.0M
2025-03-31 37.85 37.85 35.70 35.95 0.0M
2025-03-28 39.90 39.90 38.60 38.60 0.0M
2025-03-27 39.55 39.75 39.10 39.75 0.0M
2025-03-26 40.75 41.20 39.50 39.90 0.0M
2025-03-25 40.80 41.30 40.70 40.75 0.0M
2025-03-24 40.30 41.25 40.30 40.50 0.0M
2025-03-21 40.55 41.50 40.55 41.25 0.0M
2025-03-20 43.25 43.60 41.00 41.20 0.0M
2025-03-19 43.00 44.00 41.00 44.00 0.1M
2025-03-18 44.60 44.60 41.00 44.00 0.1M
2025-03-17 45.90 45.90 43.50 43.90 0.1M
2025-03-14 47.30 47.30 45.00 46.40 0.0M
2025-03-13 47.00 47.00 46.55 46.55 0.0M
2025-03-12 47.10 47.50 46.70 47.00 0.0M
2025-03-11 46.15 47.90 46.15 47.90 0.0M
2025-03-10 46.45 47.80 46.25 47.80 0.0M
2025-03-07 45.80 47.80 45.80 47.80 0.0M
2025-03-06 46.35 48.10 44.90 47.80 0.1M
2025-03-05 46.50 46.50 44.60 46.35 0.0M
2025-03-04 45.20 47.15 45.20 45.60 0.0M
2025-03-03 45.05 47.10 45.05 47.10 0.0M
2025-02-27 48.00 48.00 46.75 47.20 0.0M
2025-02-26 47.80 48.95 47.00 47.20 0.0M
2025-02-25 48.75 48.80 47.70 47.80 0.0M
2025-02-24 48.00 48.85 47.00 48.75 0.0M
2025-02-21 48.75 49.50 48.35 48.35 0.0M
2025-02-20 48.50 48.60 48.00 48.30 0.0M
2025-02-19 48.50 48.85 48.30 48.30 0.0M
2025-02-18 49.40 50.00 48.10 48.50 0.0M
2025-02-17 47.30 51.00 46.30 49.60 0.0M
2025-02-14 43.00 47.30 43.00 47.30 0.0M
2025-02-13 43.40 43.60 42.90 43.00 0.0M
2025-02-12 42.30 43.00 42.20 42.65 0.0M
2025-02-11 43.45 43.45 41.50 42.20 0.0M
2025-02-10 41.00 44.05 41.00 43.80 0.0M
2025-02-07 40.80 41.20 40.65 41.00 0.0M
2025-02-06 40.70 41.10 40.60 40.85 0.0M
2025-02-05 41.00 41.00 40.20 40.45 0.0M
2025-02-04 41.30 41.30 40.35 40.40 0.0M
2025-02-03 40.20 41.40 40.00 40.30 0.0M
2025-01-22 41.50 41.50 40.00 40.20 0.0M
2025-01-21 41.60 41.60 40.45 41.50 0.0M
2025-01-20 41.20 41.50 41.10 41.20 0.0M
2025-01-17 40.70 41.25 39.90 41.15 0.0M
2025-01-16 41.50 41.50 41.00 41.00 0.0M
2025-01-15 40.00 41.40 40.00 41.40 0.0M
2025-01-14 41.30 41.30 41.30 41.30 0.0M
2025-01-13 40.65 40.65 40.65 40.65 0.0M
2025-01-09 40.70 41.35 40.70 40.70 0.0M
2025-01-08 40.95 41.00 40.70 40.70 0.0M
2025-01-07 41.00 41.10 40.65 40.70 0.0M
2025-01-06 41.50 42.40 40.65 40.90 0.0M
2025-01-03 41.00 41.00 40.65 40.65 0.0M
2025-01-02 41.80 41.80 40.85 41.00 0.0M