台湾高铁

2633
🏛️ 中国台湾 →
27.90
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
2024-12-31 27.80 27.90 27.55 27.80 4.2M
2024-12-30 28.05 28.10 27.90 27.90 1.6M
2024-12-27 28.00 28.05 27.95 28.05 1.0M
2024-12-26 28.00 28.20 27.95 27.95 1.2M
2024-12-25 28.15 28.15 27.90 27.95 0.9M
2024-12-24 27.75 28.10 27.75 27.95 2.3M
2024-12-23 27.75 27.90 27.60 27.75 1.8M
2024-12-20 27.65 27.80 27.50 27.50 5.7M
2024-12-19 27.90 27.90 27.65 27.65 5.1M
2024-12-18 28.15 28.15 27.95 27.95 3.0M
2024-12-17 28.05 28.25 27.90 28.25 4.2M
2024-12-16 28.15 28.30 28.00 28.05 2.2M
2024-12-13 28.20 28.25 28.15 28.15 1.7M
2024-12-12 28.45 28.50 28.25 28.25 1.2M
2024-12-11 28.50 28.50 28.25 28.30 1.5M
2024-12-10 28.25 28.60 28.25 28.55 3.0M
2024-12-09 28.35 28.50 28.25 28.25 1.8M
2024-12-06 28.30 28.35 28.25 28.35 1.9M
2024-12-05 28.25 28.30 28.15 28.25 2.5M
2024-12-04 28.55 28.55 28.20 28.20 3.8M
2024-12-03 28.30 28.55 28.25 28.55 2.7M
2024-12-02 28.30 28.40 28.20 28.20 2.8M
2024-11-29 28.45 28.45 28.25 28.25 3.4M
2024-11-28 28.60 28.60 28.40 28.50 2.3M
2024-11-27 28.55 28.75 28.50 28.60 2.3M
2024-11-26 28.65 28.75 28.55 28.55 2.3M
2024-11-25 28.80 28.85 28.55 28.75 13.1M
2024-11-22 28.75 28.80 28.55 28.55 2.3M
2024-11-21 28.75 28.75 28.55 28.60 2.5M
2024-11-20 28.80 29.00 28.65 28.95 2.3M
2024-11-19 28.90 29.05 28.80 28.90 2.1M
2024-11-18 28.70 29.00 28.60 28.95 3.2M
2024-11-15 28.40 28.70 28.40 28.70 2.9M
2024-11-14 28.50 28.65 28.40 28.40 2.9M
2024-11-13 28.70 28.70 28.50 28.50 2.8M
2024-11-12 28.65 28.80 28.50 28.80 6.2M
2024-11-11 28.80 28.80 28.65 28.80 2.6M
2024-11-08 28.90 28.90 28.80 28.80 2.3M
2024-11-07 28.90 28.95 28.80 28.90 3.3M
2024-11-06 29.00 29.15 28.90 29.00 3.2M
2024-11-05 29.15 29.20 28.95 29.20 3.0M
2024-11-04 29.05 29.20 28.90 29.20 3.1M
2024-11-01 29.05 29.05 28.70 28.90 4.5M
2024-10-30 29.20 29.20 28.95 29.15 4.8M
2024-10-29 29.00 29.15 28.90 29.15 3.9M
2024-10-28 29.15 29.15 29.00 29.00 2.4M
2024-10-25 29.10 29.15 29.05 29.15 1.2M
2024-10-24 29.05 29.15 29.00 29.05 2.9M
2024-10-23 29.10 29.20 29.05 29.10 1.9M
2024-10-22 29.25 29.25 29.10 29.10 1.4M
2024-10-21 29.40 29.40 29.20 29.25 1.2M
2024-10-18 29.25 29.35 29.10 29.35 3.2M
2024-10-17 29.05 29.15 29.05 29.05 2.5M
2024-10-16 29.10 29.15 29.05 29.05 3.6M
2024-10-15 29.20 29.30 29.10 29.25 3.7M
2024-10-14 29.20 29.25 29.10 29.20 1.4M
2024-10-11 29.25 29.35 29.15 29.20 1.6M
2024-10-09 29.30 29.30 29.10 29.10 3.2M
2024-10-08 29.30 29.40 29.15 29.20 4.2M
2024-10-07 29.50 29.50 29.30 29.30 3.6M
2024-10-04 29.45 29.50 29.30 29.50 4.3M
2024-10-01 29.60 29.70 29.45 29.65 1.9M
2024-09-30 29.75 29.80 29.60 29.60 3.4M
2024-09-27 29.70 29.70 29.45 29.70 4.0M
2024-09-26 29.80 29.80 29.55 29.65 1.9M
2024-09-25 29.75 29.75 29.60 29.70 2.4M
2024-09-24 29.65 29.70 29.55 29.65 1.5M
2024-09-23 29.80 29.85 29.55 29.80 1.5M
2024-09-20 29.55 29.80 29.40 29.80 10.0M
2024-09-19 29.65 29.65 29.50 29.50 2.1M
2024-09-18 29.70 29.70 29.45 29.65 1.6M
2024-09-16 29.60 29.70 29.50 29.70 2.3M
2024-09-13 29.55 29.65 29.45 29.60 2.5M
2024-09-12 29.65 29.70 29.40 29.70 3.5M
2024-09-11 29.40 29.65 29.30 29.30 4.1M
2024-09-10 29.20 29.35 29.15 29.35 1.7M
2024-09-09 29.20 29.25 29.00 29.10 2.5M
2024-09-06 29.10 29.45 29.05 29.40 1.9M
2024-09-05 29.10 29.35 29.00 29.00 2.3M
2024-09-04 28.95 29.20 28.95 29.00 5.2M
2024-09-03 29.45 29.50 29.35 29.35 2.1M
2024-09-02 29.70 29.75 29.50 29.50 2.6M
2024-08-30 29.40 29.90 29.40 29.90 9.9M
2024-08-29 29.45 29.55 29.35 29.40 2.3M
2024-08-28 29.70 29.75 29.35 29.50 2.9M
2024-08-27 29.45 29.70 29.40 29.70 1.6M
2024-08-26 29.45 29.70 29.45 29.65 1.9M
2024-08-23 29.45 29.55 29.35 29.35 1.8M
2024-08-22 29.65 29.65 29.45 29.45 2.6M
2024-08-21 29.85 29.85 29.45 29.65 3.1M
2024-08-20 30.00 30.00 29.65 29.65 4.2M
2024-08-19 29.90 30.05 29.80 29.80 6.1M
2024-08-16 29.40 30.15 29.25 29.85 12.4M
2024-08-15 29.60 29.65 29.15 29.15 2.9M
2024-08-14 29.45 29.50 29.25 29.45 3.9M
2024-08-13 29.40 29.45 29.20 29.20 2.9M
2024-08-12 29.20 29.45 29.20 29.30 3.0M
2024-08-09 29.00 29.35 29.00 29.20 4.7M
2024-08-08 28.95 29.30 28.95 29.00 3.4M
2024-08-07 28.95 29.30 28.95 29.30 5.1M
2024-08-06 29.25 29.35 28.60 29.05 6.7M
2024-08-05 29.50 29.60 28.70 28.90 9.6M
2024-08-02 29.60 29.85 29.60 29.85 5.1M
2024-08-01 29.75 29.90 29.75 29.90 2.7M
2024-07-31 29.85 29.95 29.65 29.75 4.1M
2024-07-30 29.85 29.90 29.55 29.85 3.3M
2024-07-29 29.90 29.90 29.70 29.90 4.6M
2024-07-26 29.85 29.90 29.45 29.75 4.4M
2024-07-23 29.65 29.90 29.65 29.90 4.0M
2024-07-22 29.60 29.80 29.45 29.65 6.7M
2024-07-19 29.70 29.80 29.50 29.65 6.9M
2024-07-18 29.70 29.90 29.50 29.90 7.9M
2024-07-17 29.80 29.80 29.60 29.60 6.7M
2024-07-16 29.80 29.90 29.70 29.85 7.8M
2024-07-15 30.80 31.05 30.60 30.65 8.2M
2024-07-12 30.40 30.75 30.40 30.75 6.2M
2024-07-11 30.40 30.60 30.35 30.55 3.4M
2024-07-10 30.70 30.70 30.35 30.50 4.0M
2024-07-09 30.75 30.75 30.45 30.70 4.1M
2024-07-08 30.70 30.80 30.55 30.75 3.5M
2024-07-05 30.70 30.85 30.65 30.70 3.5M
2024-07-04 30.60 30.65 30.50 30.65 4.0M
2024-07-03 30.40 30.65 30.35 30.40 6.6M
2024-07-02 30.20 30.60 30.20 30.40 5.4M
2024-07-01 30.40 30.65 30.25 30.40 6.9M
2024-06-28 30.30 30.55 30.15 30.40 9.6M
2024-06-27 29.80 30.25 29.80 30.25 7.3M
2024-06-26 30.00 30.10 29.90 29.90 4.6M
2024-06-25 30.15 30.20 30.00 30.05 3.1M
2024-06-24 30.00 30.05 29.85 30.05 3.0M
2024-06-21 29.90 30.10 29.90 29.95 5.5M
2024-06-20 29.85 30.00 29.80 29.95 3.5M
2024-06-19 30.00 30.05 29.85 29.85 5.9M
2024-06-18 29.90 30.00 29.85 29.95 2.6M
2024-06-17 30.00 30.00 29.90 29.90 1.6M
2024-06-14 29.80 30.00 29.80 30.00 2.1M
2024-06-13 30.00 30.00 29.80 29.80 1.9M
2024-06-12 29.85 30.05 29.80 29.80 3.3M
2024-06-11 30.20 30.20 29.80 29.80 3.7M
2024-06-07 29.90 30.20 29.90 30.15 3.7M
2024-06-06 29.80 30.00 29.80 30.00 1.9M
2024-06-05 29.80 30.00 29.75 29.80 4.5M
2024-06-04 29.80 29.95 29.75 29.80 4.1M
2024-06-03 29.95 30.05 29.90 30.00 2.8M
2024-05-31 29.70 30.00 29.70 30.00 9.8M
2024-05-30 29.80 29.90 29.65 29.65 5.9M
2024-05-29 30.00 30.05 29.85 29.85 5.7M
2024-05-28 29.95 30.10 29.90 30.00 4.7M
2024-05-27 30.05 30.10 29.95 29.95 4.2M
2024-05-24 30.20 30.20 30.00 30.05 3.7M
2024-05-23 30.20 30.35 30.05 30.10 5.2M
2024-05-22 30.20 30.45 30.15 30.40 2.9M
2024-05-21 30.60 30.60 30.10 30.15 5.3M
2024-05-20 30.55 30.65 30.50 30.55 2.9M
2024-05-17 30.45 30.55 30.40 30.40 3.8M
2024-05-16 30.45 30.50 30.40 30.45 5.7M
2024-05-15 30.40 30.45 30.30 30.35 7.4M
2024-05-14 30.50 30.50 30.30 30.40 5.5M
2024-05-13 30.35 30.55 30.35 30.50 4.6M
2024-05-10 30.25 30.40 30.10 30.35 2.7M
2024-05-09 30.35 30.40 30.15 30.25 2.7M
2024-05-08 30.35 30.40 30.20 30.35 4.3M
2024-05-07 30.55 30.65 30.20 30.35 3.2M
2024-05-06 30.15 30.50 30.10 30.50 7.5M
2024-05-03 30.10 30.15 30.00 30.05 2.1M
2024-05-02 30.00 30.15 29.90 30.05 3.2M
2024-04-30 30.00 30.05 29.90 29.90 3.4M
2024-04-29 29.95 30.05 29.90 30.05 4.2M
2024-04-26 29.75 29.95 29.65 29.95 2.6M
2024-04-25 29.90 29.90 29.70 29.75 2.6M
2024-04-24 29.95 30.00 29.80 29.85 2.4M
2024-04-23 29.95 30.10 29.75 29.75 3.5M
2024-04-22 29.60 30.15 29.55 29.95 5.4M
2024-04-19 29.55 29.75 29.25 29.30 7.9M
2024-04-18 29.60 29.75 29.55 29.60 2.9M
2024-04-17 29.60 29.70 29.50 29.60 3.6M
2024-04-16 29.95 29.95 29.55 29.55 7.0M
2024-04-15 30.10 30.10 30.00 30.00 2.4M
2024-04-12 30.05 30.15 29.95 30.15 4.2M
2024-04-11 30.10 30.20 30.00 30.15 2.5M
2024-04-10 30.10 30.20 30.10 30.15 2.4M
2024-04-09 30.10 30.15 30.05 30.10 2.3M
2024-04-08 30.00 30.15 29.95 30.10 2.1M
2024-04-03 30.10 30.10 29.90 29.95 2.6M
2024-04-02 30.25 30.25 30.10 30.15 2.6M
2024-04-01 30.30 30.35 30.15 30.20 1.8M
2024-03-29 30.20 30.30 30.10 30.10 3.0M
2024-03-28 30.00 30.25 30.00 30.15 4.4M
2024-03-27 30.00 30.10 30.00 30.00 2.4M
2024-03-26 30.15 30.20 30.00 30.00 3.8M
2024-03-25 30.25 30.40 30.10 30.10 3.6M
2024-03-22 30.00 30.10 29.90 29.95 3.1M
2024-03-21 29.90 30.00 29.80 29.95 2.4M
2024-03-20 29.80 29.95 29.70 29.75 3.5M
2024-03-19 30.00 30.10 29.80 29.80 5.8M
2024-03-18 30.10 30.30 29.95 30.25 3.4M
2024-03-15 30.10 30.35 29.65 30.35 13.9M
2024-03-14 30.05 30.10 29.90 30.10 3.6M
2024-03-13 29.95 30.20 29.95 30.15 5.8M
2024-03-12 29.90 30.05 29.85 30.05 3.8M
2024-03-11 30.00 30.10 29.90 29.90 2.8M
2024-03-08 29.70 29.95 29.65 29.90 3.6M
2024-03-07 29.90 29.90 29.70 29.70 3.5M
2024-03-06 29.80 30.20 29.70 29.70 4.8M
2024-03-05 29.75 29.85 29.70 29.70 2.3M
2024-03-04 29.90 29.95 29.65 29.80 3.1M
2024-03-01 30.05 30.20 29.80 29.90 5.5M
2024-02-29 29.50 30.20 29.45 30.20 10.4M
2024-02-27 29.40 29.55 29.35 29.50 2.4M
2024-02-26 29.35 29.60 29.35 29.50 1.9M
2024-02-23 29.40 29.50 29.40 29.40 2.6M
2024-02-22 29.65 29.65 29.30 29.35 4.1M
2024-02-21 29.40 29.65 29.40 29.45 2.7M
2024-02-20 29.40 29.45 29.30 29.35 2.8M
2024-02-19 29.65 29.65 29.40 29.50 1.8M
2024-02-16 29.35 29.45 29.30 29.45 3.1M
2024-02-15 29.60 29.70 29.30 29.35 6.7M
2024-02-05 29.55 29.80 29.55 29.75 1.9M
2024-02-02 29.70 29.85 29.60 29.85 1.2M
2024-02-01 29.65 29.85 29.65 29.75 1.8M
2024-01-31 29.60 29.60 29.55 29.55 3.0M
2024-01-30 29.80 29.80 29.65 29.70 2.1M
2024-01-29 29.70 29.85 29.65 29.80 1.5M
2024-01-26 29.55 29.85 29.55 29.85 1.4M
2024-01-25 29.85 29.85 29.55 29.60 2.4M
2024-01-24 29.75 29.80 29.65 29.75 1.5M
2024-01-23 29.85 29.85 29.65 29.80 1.3M
2024-01-22 29.75 29.75 29.50 29.70 3.0M
2024-01-19 29.35 29.70 29.30 29.70 2.2M
2024-01-18 29.30 29.60 29.25 29.35 3.6M
2024-01-17 29.75 29.75 29.30 29.30 7.8M
2024-01-16 30.00 30.10 29.85 29.85 3.9M
2024-01-15 30.25 30.30 30.10 30.10 1.5M
2024-01-12 30.00 30.25 30.00 30.25 1.1M
2024-01-11 30.00 30.15 30.00 30.05 1.3M
2024-01-10 30.05 30.15 29.95 30.10 1.4M
2024-01-09 30.35 30.35 30.05 30.05 1.3M
2024-01-08 30.15 30.30 30.10 30.20 1.7M
2024-01-05 30.00 30.15 29.95 30.15 5.3M
2024-01-04 30.35 30.50 30.30 30.35 2.0M
2024-01-03 30.60 30.75 30.35 30.40 2.9M
2024-01-02 30.70 30.80 30.55 30.80 1.9M