台湾铭板

6593
🏛️ 中国台湾 →
46.90
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
2025-10-03 46.70 47.60 46.70 46.90 0.0M
2025-10-02 47.50 47.50 46.65 47.00 0.2M
2025-10-01 49.10 49.10 47.50 47.50 0.1M
2025-09-30 48.90 49.40 48.00 48.50 0.1M
2025-09-26 56.50 56.70 48.40 48.40 1.2M
2025-09-25 47.90 51.90 47.90 51.90 0.3M
2025-09-24 48.40 49.90 47.65 47.65 0.2M
2025-09-23 48.60 48.80 48.00 48.30 0.1M
2025-09-22 49.05 49.90 48.55 48.70 0.1M
2025-09-19 49.65 50.10 49.00 49.00 0.1M
2025-09-18 48.65 50.50 48.60 49.65 0.1M
2025-09-17 47.40 50.80 47.40 48.80 0.3M
2025-09-16 46.75 47.80 46.55 47.35 0.2M
2025-09-15 48.20 48.20 46.55 46.60 0.2M
2025-09-12 48.10 49.20 48.00 48.00 0.1M
2025-09-11 49.20 49.20 47.70 48.00 0.2M
2025-09-10 50.00 50.60 49.10 49.15 0.1M
2025-09-09 50.50 50.50 49.30 49.30 0.1M
2025-09-08 49.50 50.80 49.50 50.30 0.1M
2025-09-05 51.10 51.10 49.60 49.85 0.2M
2025-09-04 50.80 52.00 50.50 50.90 0.2M
2025-09-03 51.00 53.40 50.30 50.30 0.3M
2025-09-02 50.00 50.20 49.00 50.00 0.2M
2025-09-01 51.70 52.70 50.00 50.00 0.3M
2025-08-29 52.30 52.50 51.80 51.80 0.1M
2025-08-28 52.10 53.70 51.60 52.50 0.2M
2025-08-27 52.30 53.50 51.50 51.60 0.2M
2025-08-26 51.70 52.50 51.40 52.30 0.1M
2025-08-25 52.10 53.40 52.10 52.80 0.2M
2025-08-22 52.70 52.70 51.20 51.20 0.2M
2025-08-21 55.00 55.10 51.90 52.30 0.7M
2025-08-20 50.40 55.40 50.40 53.90 1.4M
2025-08-19 52.40 52.40 50.40 50.80 0.2M
2025-08-18 53.00 53.00 51.20 51.60 0.3M
2025-08-15 55.70 55.80 52.50 53.00 0.5M
2025-08-14 56.80 58.10 55.50 55.50 0.3M
2025-08-13 57.50 58.40 56.00 56.80 0.3M
2025-08-12 57.00 57.60 56.00 56.80 0.2M
2025-08-11 56.10 58.30 55.20 56.80 0.6M
2025-08-08 55.00 55.70 54.50 55.10 0.2M
2025-08-07 56.40 57.20 54.40 54.90 0.3M
2025-08-06 57.00 58.10 56.10 56.10 0.3M
2025-08-05 57.80 60.00 57.30 57.30 0.7M
2025-08-04 57.40 58.00 56.20 57.00 0.3M
2025-08-01 56.80 58.30 55.60 57.50 0.3M
2025-07-31 59.80 59.80 56.70 57.20 0.4M
2025-07-30 59.20 60.10 58.50 59.00 0.3M
2025-07-29 61.70 61.70 59.00 59.10 0.3M
2025-07-28 61.00 61.90 60.00 60.60 0.3M
2025-07-25 62.50 63.00 60.70 61.00 0.4M
2025-07-24 65.90 66.50 62.50 63.10 0.4M
2025-07-23 66.20 66.80 64.30 65.10 0.3M
2025-07-22 68.20 69.40 65.00 65.00 0.6M
2025-07-21 71.90 71.90 68.10 68.10 0.9M
2025-07-18 73.30 73.30 71.00 71.00 0.4M
2025-07-17 73.30 73.90 71.90 72.00 0.6M
2025-07-16 73.40 73.50 70.80 73.20 1.2M
2025-07-15 74.50 79.50 73.90 73.90 4.1M
2025-07-14 71.60 74.00 71.60 73.10 1.6M
2025-07-11 71.90 75.10 70.70 70.80 2.6M
2025-07-10 72.50 72.50 70.40 70.70 0.4M
2025-07-09 72.70 73.90 70.60 70.70 0.9M
2025-07-08 74.00 74.40 71.20 72.00 1.2M
2025-07-07 70.80 76.00 68.00 74.00 2.7M
2025-07-04 72.20 78.00 70.10 70.10 2.5M
2025-07-03 70.30 72.40 70.10 71.50 0.9M
2025-07-02 71.00 73.40 69.10 69.80 1.4M
2025-07-01 73.20 75.10 70.30 70.30 1.1M
2025-06-30 76.90 79.60 73.10 73.10 2.7M
2025-06-27 78.20 78.70 74.10 77.80 4.5M
2025-06-26 77.90 81.90 72.50 75.10 10.2M
2025-06-25 70.30 75.10 69.00 75.10 3.2M
2025-06-24 71.40 72.00 67.70 68.30 1.8M
2025-06-23 68.10 72.80 68.10 70.00 3.2M
2025-06-20 68.00 74.80 68.00 68.00 3.7M
2025-06-19 76.40 78.60 68.90 68.90 5.6M
2025-06-18 65.50 71.50 63.70 71.50 0.9M
2025-06-17 58.60 65.00 58.60 65.00 0.4M
2025-06-16 62.00 62.00 59.60 60.50 0.4M
2025-06-13 65.00 65.70 64.00 64.00 0.2M
2025-06-12 63.80 65.80 63.80 65.80 0.1M
2025-06-11 65.80 65.80 64.00 64.60 0.2M
2025-06-10 64.60 66.60 64.60 64.60 0.3M
2025-06-09 65.10 68.50 65.10 66.80 0.4M
2025-06-06 64.70 66.70 64.70 65.00 0.3M
2025-06-05 69.50 69.50 63.90 64.70 0.5M
2025-06-04 69.80 69.80 67.50 69.00 0.6M
2025-06-03 76.70 76.70 68.00 70.50 1.1M
2025-06-02 62.40 71.10 60.30 71.10 7.0M
2025-05-29 64.00 68.20 63.90 64.70 9.8M
2025-05-28 56.60 62.00 56.00 62.00 4.2M
2025-05-27 60.40 61.90 56.40 56.40 3.8M
2025-05-26 52.50 56.30 51.90 56.30 2.1M
2025-05-23 48.60 51.20 47.10 51.20 2.3M
2025-05-22 42.90 46.60 42.90 46.60 0.7M
2025-05-21 42.10 42.90 41.60 42.40 0.1M
2025-05-20 41.00 42.05 39.90 41.70 0.8M
2025-05-19 43.35 43.90 43.10 43.10 0.1M
2025-05-16 43.50 44.00 43.25 43.25 0.1M
2025-05-15 43.40 44.80 42.70 43.50 0.1M
2025-05-14 44.15 45.40 43.20 43.20 0.1M
2025-05-13 44.00 46.00 43.25 44.00 0.1M
2025-05-12 43.00 44.40 42.70 42.70 0.2M
2025-05-09 43.55 44.90 43.55 44.60 0.1M
2025-05-08 43.10 44.75 42.10 43.05 0.1M
2025-05-07 42.40 44.20 42.40 42.80 0.0M
2025-05-06 43.10 43.35 41.70 42.65 0.0M
2025-05-05 42.70 43.35 41.50 42.40 0.1M
2025-05-02 45.95 46.00 42.30 42.70 0.4M
2025-04-30 47.25 47.70 44.50 44.50 0.1M
2025-04-29 46.55 47.55 46.10 47.40 0.1M
2025-04-28 46.80 47.20 46.40 46.55 0.0M
2025-04-25 46.65 47.50 45.80 45.80 0.0M
2025-04-24 45.75 48.75 45.50 46.55 0.0M
2025-04-23 44.70 46.45 44.70 45.75 0.0M
2025-04-22 42.95 44.50 42.95 43.80 0.0M
2025-04-21 45.00 47.00 44.50 44.50 0.0M
2025-04-18 44.85 45.85 44.80 45.00 0.0M
2025-04-17 43.00 45.45 42.60 44.85 0.1M
2025-04-16 45.75 45.75 43.50 43.50 0.1M
2025-04-15 42.00 44.60 42.00 44.60 0.1M
2025-04-14 43.05 45.00 41.95 41.95 0.1M
2025-04-11 40.00 43.20 39.90 43.05 0.1M
2025-04-10 43.40 44.00 43.05 44.00 0.1M
2025-04-09 41.00 41.55 38.75 40.00 0.4M
2025-04-08 40.40 42.85 40.40 42.40 0.2M
2025-04-07 44.85 44.85 44.85 44.85 0.0M
2025-04-02 50.10 50.20 49.10 49.80 0.1M
2025-04-01 49.60 51.60 49.60 50.50 0.1M
2025-03-31 52.50 52.50 49.00 49.50 0.3M
2025-03-28 56.50 56.50 52.30 53.00 0.1M
2025-03-27 57.00 57.00 56.30 57.00 0.0M
2025-03-26 57.30 58.30 57.20 57.20 0.0M
2025-03-25 57.70 57.90 57.00 57.20 0.0M
2025-03-24 59.00 59.00 57.00 57.00 0.1M
2025-03-21 60.90 60.90 58.10 58.10 0.0M
2025-03-20 57.30 60.00 57.30 60.00 0.1M
2025-03-19 58.10 58.70 57.10 57.10 0.1M
2025-03-18 58.20 59.00 58.10 58.10 0.0M
2025-03-17 58.60 59.20 58.20 58.20 0.0M
2025-03-14 58.50 60.00 57.00 58.50 0.0M
2025-03-13 62.00 62.80 58.00 58.00 0.2M
2025-03-12 58.60 59.80 57.50 59.10 0.1M
2025-03-11 57.70 58.50 55.60 58.50 0.2M
2025-03-10 60.50 62.60 59.70 59.80 0.2M
2025-03-07 65.00 66.60 59.80 59.80 1.6M
2025-03-06 61.00 64.00 60.50 64.00 0.9M
2025-03-05 58.90 58.90 57.10 58.20 0.2M
2025-03-04 59.00 59.90 57.90 58.80 0.2M
2025-03-03 60.00 60.00 58.90 59.00 0.1M
2025-02-27 61.30 61.60 60.20 60.30 0.0M
2025-02-26 62.10 62.30 61.40 61.60 0.0M
2025-02-25 63.20 63.20 62.00 62.30 0.0M
2025-02-24 63.10 63.60 63.00 63.20 0.0M
2025-02-21 63.40 64.00 63.10 63.20 0.0M
2025-02-20 63.80 64.00 63.00 63.40 0.0M
2025-02-19 64.30 67.00 63.50 63.70 0.0M
2025-02-18 64.00 65.40 64.00 64.10 0.0M
2025-02-17 65.50 65.60 64.30 64.90 0.0M
2025-02-14 65.10 65.40 63.50 65.40 0.0M
2025-02-13 63.10 65.00 63.10 65.00 0.0M
2025-02-12 63.60 66.30 63.00 63.00 0.0M
2025-02-11 61.80 63.40 61.50 62.80 0.0M
2025-02-10 62.30 63.40 61.20 62.00 0.0M
2025-02-07 59.60 63.00 59.00 62.20 0.0M
2025-02-06 60.40 61.00 59.30 59.90 0.0M
2025-02-05 57.60 61.60 57.60 60.40 0.0M
2025-02-04 60.20 60.20 57.10 57.60 0.0M
2025-02-03 61.60 62.20 59.00 59.30 0.0M
2025-01-22 62.00 63.80 61.50 62.20 0.0M
2025-01-21 63.50 63.80 62.10 62.20 0.0M
2025-01-20 63.10 63.20 62.20 62.80 0.0M
2025-01-17 61.50 62.80 61.50 61.90 0.0M
2025-01-16 62.20 63.70 62.20 63.00 0.0M
2025-01-15 64.00 64.00 61.50 61.50 0.0M
2025-01-14 62.20 63.50 61.70 63.40 0.0M
2025-01-13 64.00 64.00 60.00 61.70 0.0M
2025-01-10 65.50 66.30 64.70 65.10 0.1M
2025-01-09 68.50 68.50 64.10 65.00 0.0M
2025-01-08 69.90 69.90 68.20 69.00 0.0M
2025-01-07 71.20 71.20 69.30 69.60 0.0M
2025-01-06 70.20 71.50 70.20 71.20 0.0M
2025-01-03 70.90 72.30 70.10 70.40 0.0M
2025-01-02 71.90 71.90 70.90 70.90 0.0M