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
2023-12-29 159.50 162.00 144.00 144.00 0.0M
2023-12-28 164.50 166.50 153.00 159.50 0.0M
2023-12-27 165.00 169.00 164.00 165.00 0.0M
2023-12-26 165.00 171.00 165.00 170.00 0.0M
2023-12-25 172.00 172.00 166.00 167.00 0.0M
2023-12-22 168.00 172.00 165.00 170.00 0.0M
2023-12-21 176.00 180.00 168.00 169.00 0.0M
2023-12-20 184.00 185.50 181.50 182.00 0.0M
2023-12-19 181.00 185.00 177.50 185.00 0.0M
2023-12-18 185.00 189.00 182.00 183.00 0.0M
2023-12-15 190.50 193.50 184.00 191.00 0.0M
2023-12-14 207.00 209.00 197.00 198.00 0.0M
2023-12-13 197.50 215.00 196.00 206.00 0.0M
2023-12-12 193.00 198.00 188.50 197.50 0.0M
2023-12-11 185.50 198.00 181.00 193.00 0.0M
2023-12-08 168.50 186.00 168.50 184.50 0.0M
2023-12-07 188.50 190.00 182.00 185.00 0.0M
2023-12-06 182.50 194.00 180.00 182.00 0.0M
2023-12-05 181.00 185.00 176.50 177.00 0.0M
2023-12-04 198.50 200.50 177.50 177.50 0.0M
2023-12-01 170.00 190.50 170.00 190.50 0.0M
2023-11-30 170.00 175.00 157.00 173.50 0.0M
2023-11-29 146.50 159.50 146.50 159.50 0.0M
2023-11-28 138.50 146.50 138.00 145.00 0.0M
2023-11-27 143.00 144.00 135.50 138.00 0.0M
2023-11-24 143.00 147.50 140.00 142.00 0.0M
2023-11-23 145.00 150.50 139.50 142.50 0.0M
2023-11-22 139.00 149.50 137.50 143.00 0.0M
2023-11-21 143.50 151.50 137.00 138.00 0.0M
2023-11-20 135.00 146.00 133.50 142.00 0.0M
2023-11-17 132.50 135.50 130.50 135.00 0.0M
2023-11-16 132.50 136.50 128.50 134.00 0.0M
2023-11-15 131.00 139.00 128.50 132.50 0.0M
2023-11-14 143.50 152.00 135.00 135.00 0.0M
2023-11-13 131.00 149.50 126.00 149.50 0.0M
2023-11-10 140.00 140.00 136.00 136.00 0.0M
2023-11-09 138.00 140.50 136.00 140.50 0.0M
2023-11-08 135.00 140.00 134.00 138.00 0.0M
2023-11-07 131.50 134.00 129.50 132.00 0.0M
2023-11-06 145.00 145.00 130.00 135.00 0.0M
2023-11-03 131.00 139.50 131.00 138.50 0.0M
2023-11-02 116.00 127.50 115.00 127.50 0.0M
2023-11-01 116.00 116.00 108.00 116.00 0.0M
2023-10-31 115.00 119.50 113.00 113.50 0.0M
2023-10-30 110.00 117.00 110.00 114.50 0.0M
2023-10-27 109.00 110.50 102.00 108.00 0.0M
2023-10-26 103.00 106.00 101.00 106.00 0.0M
2023-10-25 90.00 96.80 89.40 96.80 0.0M
2023-10-24 80.90 88.00 80.90 88.00 0.0M
2023-10-23 74.90 80.00 74.90 80.00 0.0M
2023-10-20 75.80 82.10 74.10 74.90 0.0M
2023-10-19 71.10 77.10 70.10 74.90 0.0M
2023-10-18 71.50 72.50 70.40 70.60 0.0M
2023-10-17 72.80 72.80 69.80 70.70 0.0M
2023-10-16 72.10 74.50 70.60 71.30 0.0M
2023-10-13 68.50 71.00 68.10 70.60 0.0M
2023-10-12 66.20 69.00 65.10 69.00 0.0M
2023-10-11 62.10 66.80 62.10 66.20 0.0M
2023-10-06 63.40 64.80 60.80 60.80 0.0M
2023-10-05 64.50 64.70 63.10 63.40 0.0M
2023-10-04 61.70 63.50 59.50 63.50 0.0M
2023-10-03 64.40 64.60 63.20 63.60 0.0M
2023-10-02 64.50 66.20 63.20 64.40 0.0M
2023-09-28 64.50 66.50 63.90 64.50 0.0M
2023-09-27 64.10 65.40 63.60 64.50 0.0M
2023-09-26 66.00 66.00 63.60 64.10 0.0M
2023-09-25 64.10 66.60 64.10 65.00 0.0M
2023-09-22 63.40 65.60 62.60 64.10 0.0M
2023-09-21 66.50 66.50 63.00 63.80 0.0M
2023-09-20 68.00 68.80 66.50 66.60 0.0M
2023-09-19 69.20 70.90 67.30 68.20 0.0M
2023-09-18 71.00 71.00 68.50 69.10 0.0M
2023-09-15 66.60 73.20 66.60 72.00 0.0M
2023-09-14 70.20 70.20 65.30 66.60 0.0M
2023-09-13 77.50 77.50 70.20 70.20 0.0M
2023-09-12 78.70 78.70 77.20 77.90 0.0M
2023-09-11 79.10 79.10 77.00 78.40 0.0M
2023-09-08 80.60 80.60 78.40 79.70 0.0M
2023-09-07 80.90 80.90 78.50 79.00 0.0M
2023-09-06 80.90 82.50 80.50 81.00 0.0M
2023-09-05 80.90 81.10 80.10 80.60 0.0M
2023-09-04 81.20 81.20 80.30 81.00 0.0M
2023-09-01 81.00 81.60 80.30 81.20 0.0M
2023-08-31 81.10 81.30 80.20 81.00 0.0M
2023-08-30 80.60 81.80 80.40 81.20 0.0M
2023-08-29 78.00 81.00 78.00 80.60 0.0M
2023-08-28 77.90 78.70 77.20 77.60 0.0M
2023-08-25 78.10 78.10 77.10 78.00 0.0M
2023-08-24 78.80 78.80 77.20 78.00 0.0M
2023-08-23 79.00 79.10 77.00 78.00 0.0M
2023-08-22 79.60 79.60 76.00 79.00 0.0M
2023-08-21 79.00 80.60 78.60 79.20 0.0M
2023-08-18 79.70 80.30 78.50 79.00 0.0M
2023-08-17 79.70 80.50 78.40 79.00 0.0M
2023-08-16 80.20 80.20 78.60 79.70 0.0M
2023-08-15 80.70 81.80 79.00 79.60 0.0M
2023-08-14 80.00 80.10 78.70 80.00 0.0M
2023-08-11 80.00 82.00 79.40 80.70 0.0M
2023-08-10 79.00 79.80 76.50 79.80 0.0M
2023-08-09 80.00 80.30 78.90 79.40 0.0M
2023-08-08 80.90 81.20 78.10 80.60 0.0M
2023-08-07 81.50 81.50 79.70 80.50 0.0M
2023-08-04 81.20 81.20 79.30 80.50 0.0M
2023-08-02 81.50 81.50 78.00 80.70 0.0M
2023-08-01 80.00 81.30 78.00 81.10 0.0M
2023-07-31 82.00 82.00 78.00 79.00 0.0M
2023-07-28 79.00 81.00 78.50 79.60 0.0M
2023-07-27 79.70 79.70 77.90 78.40 0.0M
2023-07-26 81.10 82.20 77.10 77.30 0.0M
2023-07-25 78.00 81.60 78.00 81.10 0.0M
2023-07-24 79.90 80.00 77.70 77.80 0.0M
2023-07-21 80.50 82.20 79.00 79.00 0.0M
2023-07-20 78.50 81.30 78.50 80.60 0.0M
2023-07-19 84.00 84.00 77.20 78.20 0.0M
2023-07-18 85.00 85.80 81.00 83.20 0.0M
2023-07-17 90.60 90.60 84.00 85.30 0.0M
2023-07-14 80.60 86.00 80.00 85.10 0.0M
2023-07-13 75.60 79.30 75.60 78.30 0.0M
2023-07-12 74.00 74.90 73.00 74.50 0.0M
2023-07-11 71.70 74.10 71.70 72.60 0.0M
2023-07-10 79.00 80.20 72.90 74.00 0.0M
2023-07-07 76.00 77.60 75.50 77.30 0.0M
2023-07-06 77.40 78.00 75.20 75.70 0.0M
2023-07-05 77.80 77.80 75.40 75.40 0.0M
2023-07-04 79.00 79.60 75.40 75.40 0.0M
2023-07-03 74.20 79.00 74.20 79.00 0.0M
2023-06-30 77.90 77.90 74.10 74.10 0.0M
2023-06-29 74.60 77.40 72.50 75.00 0.0M
2023-06-28 74.00 75.70 69.00 73.40 0.0M
2023-06-27 66.90 72.60 66.40 72.10 0.0M
2023-06-26 66.90 66.90 65.30 66.00 0.0M
2023-06-21 65.40 68.00 64.70 66.90 0.0M
2023-06-20 66.00 66.20 63.00 65.40 0.0M
2023-06-19 63.60 67.00 63.60 66.00 0.0M
2023-06-16 63.00 65.00 62.60 63.60 0.0M
2023-06-15 62.70 63.30 62.50 62.90 0.0M
2023-06-14 62.70 63.90 62.20 62.50 0.0M
2023-06-13 62.50 63.60 62.50 62.50 0.0M
2023-06-12 62.00 62.80 61.30 62.50 0.0M
2023-06-09 63.00 69.10 62.00 62.60 0.0M
2023-06-08 62.50 63.40 61.80 62.90 0.0M
2023-06-07 61.00 61.80 60.60 61.80 0.0M
2023-06-06 62.10 62.10 60.80 61.00 0.0M
2023-06-05 62.50 62.80 61.60 62.20 0.0M
2023-06-02 62.30 63.50 62.30 62.50 0.0M
2023-06-01 60.90 63.40 60.40 62.80 0.0M
2023-05-31 62.00 62.10 61.40 61.60 0.0M
2023-05-30 64.20 64.20 61.60 61.80 0.0M
2023-05-29 59.40 63.70 59.40 62.90 0.0M
2023-05-26 60.20 60.20 58.00 59.20 0.0M
2023-05-25 60.00 60.30 59.00 59.20 0.0M
2023-05-24 59.70 60.00 58.70 58.90 0.0M
2023-05-23 59.70 61.00 59.00 59.60 0.0M
2023-05-22 57.80 62.00 57.80 59.70 0.0M
2023-05-19 60.50 61.50 57.00 57.70 0.0M
2023-05-18 61.40 62.40 60.80 60.80 0.0M
2023-05-17 69.60 69.60 60.80 61.40 0.0M
2023-05-16 63.30 63.30 63.30 63.30 0.0M
2023-05-15 57.60 57.60 57.60 57.60 0.0M
2023-05-12 50.00 52.40 50.00 52.40 0.0M
2023-05-11 52.60 52.90 50.70 51.00 0.0M
2023-05-10 52.90 53.00 52.10 52.50 0.0M
2023-05-09 54.00 54.00 52.00 53.00 0.0M
2023-05-08 56.00 56.00 54.40 54.50 0.0M
2023-05-05 55.40 55.90 54.60 55.30 0.0M
2023-05-04 56.60 56.60 55.10 55.20 0.0M
2023-05-03 56.00 56.60 54.50 55.60 0.0M
2023-05-02 57.00 57.00 56.30 56.30 0.0M
2023-04-28 55.90 57.60 55.90 56.60 0.0M
2023-04-27 55.30 56.70 55.20 55.60 0.0M
2023-04-26 56.30 56.30 54.50 55.10 0.0M
2023-04-25 58.70 58.90 55.50 56.20 0.0M
2023-04-24 54.80 58.50 54.80 58.50 0.0M
2023-04-21 58.50 58.50 53.50 54.80 0.0M
2023-04-20 61.30 61.30 58.30 58.40 0.0M
2023-04-19 61.00 63.00 61.00 61.50 0.0M
2023-04-18 61.30 61.40 60.90 60.90 0.0M
2023-04-17 61.70 61.70 60.80 61.20 0.0M
2023-04-14 61.60 62.10 61.60 61.70 0.0M
2023-04-13 62.00 63.00 61.00 62.00 0.0M
2023-04-12 63.00 63.70 62.30 62.60 0.0M
2023-04-11 64.00 64.00 62.40 62.40 0.0M
2023-04-10 65.00 65.00 63.00 63.00 0.0M
2023-04-07 63.70 64.50 63.30 63.70 0.0M
2023-04-06 62.00 64.00 61.80 63.70 0.0M
2023-03-31 61.20 63.00 61.20 62.20 0.0M
2023-03-30 60.70 63.60 60.70 61.40 0.0M
2023-03-29 65.30 65.30 60.90 61.20 0.0M
2023-03-28 63.90 63.90 60.80 61.10 0.0M
2023-03-27 64.00 64.20 63.30 63.40 0.0M
2023-03-24 64.00 65.40 64.00 64.00 0.0M
2023-03-23 65.80 65.80 64.10 64.30 0.0M
2023-03-22 63.90 67.80 63.60 65.00 0.0M
2023-03-21 66.40 66.80 63.20 64.30 0.0M
2023-03-20 67.50 67.80 65.00 65.90 0.0M
2023-03-17 67.40 69.70 63.00 65.70 0.0M
2023-03-16 66.20 69.30 65.60 65.60 0.0M
2023-03-15 62.20 67.40 62.20 66.60 0.0M
2023-03-14 59.90 65.00 59.90 61.40 0.0M
2023-03-13 55.90 61.30 55.90 59.10 0.0M
2023-03-10 57.00 57.50 55.30 55.90 0.0M
2023-03-09 56.20 58.50 56.20 57.00 0.0M
2023-03-08 56.30 57.20 55.60 55.70 0.0M
2023-03-07 57.10 58.60 56.00 57.40 0.0M
2023-03-06 53.50 57.40 52.70 57.30 0.0M
2023-03-03 52.50 52.60 52.10 52.20 0.0M
2023-03-02 52.50 54.20 50.60 52.40 0.0M
2023-03-01 52.00 54.00 52.00 52.70 0.0M
2023-02-24 51.80 51.90 50.50 51.80 0.0M
2023-02-23 51.70 51.70 50.50 50.50 0.0M
2023-02-22 51.30 52.00 50.00 51.70 0.0M
2023-02-21 52.00 52.50 51.20 51.20 0.0M
2023-02-20 50.30 52.30 49.10 52.00 0.0M
2023-02-17 50.90 50.90 49.70 50.30 0.0M
2023-02-16 51.20 51.90 50.20 50.40 0.0M
2023-02-15 52.00 52.30 50.50 50.50 0.0M
2023-02-14 51.50 53.80 50.50 51.50 0.0M
2023-02-13 50.20 54.40 50.00 51.40 0.0M
2023-02-10 45.40 50.00 45.40 49.60 0.0M
2023-02-09 41.80 45.50 41.80 45.50 0.0M
2023-02-08 41.30 41.70 41.30 41.50 0.0M
2023-02-07 41.50 41.55 41.50 41.50 0.0M
2023-02-06 41.05 41.90 41.05 41.50 0.0M
2023-02-03 39.40 41.10 39.40 41.00 0.0M
2023-02-02 41.00 41.50 40.80 41.10 0.0M
2023-02-01 41.00 41.00 39.50 39.95 0.0M
2023-01-31 41.30 41.60 39.40 39.80 0.0M
2023-01-30 41.50 41.50 40.80 41.30 0.0M
2023-01-17 39.75 40.15 39.65 40.15 0.0M
2023-01-16 39.60 39.60 38.95 39.45 0.0M
2023-01-13 38.65 39.50 38.65 39.20 0.0M
2023-01-12 40.40 40.40 38.50 38.65 0.0M
2023-01-11 37.80 40.00 37.00 39.70 0.0M
2023-01-10 39.30 39.30 38.50 39.15 0.0M
2023-01-09 41.05 41.30 39.70 39.70 0.0M
2023-01-06 41.30 42.40 40.65 41.20 0.0M
2023-01-05 42.40 42.50 41.60 41.90 0.0M
2023-01-04 44.00 44.00 42.15 42.15 0.0M
2023-01-03 43.30 43.40 42.40 43.10 0.0M