泷泽科

6609
🏛️ 中国台湾 →
37.90
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 31.45 31.50 31.40 31.40 0.0M
2023-12-28 31.60 31.60 31.50 31.50 0.0M
2023-12-27 31.50 31.75 31.50 31.50 0.0M
2023-12-26 31.35 31.50 31.20 31.30 0.0M
2023-12-25 31.35 31.45 31.30 31.35 0.0M
2023-12-22 31.60 31.60 31.35 31.35 0.0M
2023-12-21 31.85 31.85 31.30 31.45 0.0M
2023-12-20 31.50 31.95 31.45 31.45 0.0M
2023-12-19 31.95 31.95 31.45 31.50 0.0M
2023-12-18 32.35 32.35 31.85 31.90 0.0M
2023-12-15 32.00 32.00 31.75 31.85 0.0M
2023-12-14 32.00 32.10 31.90 32.00 0.0M
2023-12-13 32.00 32.10 31.90 31.90 0.0M
2023-12-12 31.95 31.95 31.70 31.90 0.0M
2023-12-11 31.50 32.00 31.50 31.80 0.0M
2023-12-08 31.55 31.65 31.40 31.50 0.0M
2023-12-07 31.60 31.70 31.55 31.55 0.0M
2023-12-06 31.90 31.90 31.55 31.80 0.0M
2023-12-05 31.90 31.90 31.80 31.90 0.0M
2023-12-04 32.05 32.05 31.85 32.00 0.0M
2023-12-01 31.80 31.95 31.80 31.90 0.0M
2023-11-30 31.90 31.90 31.80 31.80 0.0M
2023-11-29 31.80 31.85 31.75 31.80 0.0M
2023-11-28 31.85 31.85 31.75 31.75 0.0M
2023-11-27 31.75 31.85 31.75 31.75 0.0M
2023-11-24 31.80 31.85 31.70 31.70 0.0M
2023-11-23 32.00 32.10 31.80 31.85 0.0M
2023-11-22 31.40 31.95 31.40 31.85 0.0M
2023-11-21 32.50 32.50 31.00 31.65 0.0M
2023-11-20 30.75 32.75 30.75 32.25 0.0M
2023-11-17 30.60 30.95 30.55 30.65 0.0M
2023-11-16 30.55 30.80 30.55 30.75 0.0M
2023-11-15 30.50 30.60 30.45 30.55 0.0M
2023-11-14 30.20 30.70 30.20 30.60 0.0M
2023-11-13 30.65 31.00 30.15 30.40 0.0M
2023-11-10 30.30 30.85 30.30 30.60 0.0M
2023-11-09 30.40 30.50 30.15 30.30 0.0M
2023-11-08 30.30 30.30 30.15 30.20 0.0M
2023-11-07 30.50 30.50 30.40 30.40 0.0M
2023-11-06 30.10 30.40 30.10 30.40 0.0M
2023-11-03 30.00 30.40 30.00 30.25 0.0M
2023-11-02 29.85 30.00 29.80 30.00 0.0M
2023-11-01 30.00 30.10 29.75 29.75 0.0M
2023-10-31 30.30 30.30 29.95 29.95 0.0M
2023-10-30 30.70 30.70 30.20 30.20 0.0M
2023-10-27 30.35 30.50 30.20 30.20 0.0M
2023-10-26 30.30 30.70 30.20 30.35 0.0M
2023-10-25 30.30 30.70 30.25 30.35 0.0M
2023-10-24 30.20 30.30 30.05 30.30 0.0M
2023-10-23 30.10 30.30 30.10 30.30 0.0M
2023-10-20 30.20 30.35 29.90 30.30 0.0M
2023-10-19 30.50 30.50 30.15 30.40 0.0M
2023-10-18 30.20 30.20 30.05 30.15 0.0M
2023-10-17 30.30 30.50 30.20 30.20 0.0M
2023-10-16 30.10 30.35 30.10 30.30 0.0M
2023-10-13 30.30 30.40 30.10 30.40 0.0M
2023-10-12 30.95 30.95 30.45 30.55 0.0M
2023-10-11 30.50 31.05 30.15 30.45 0.0M
2023-10-06 30.70 31.00 30.70 31.00 0.0M
2023-10-05 30.90 30.90 30.70 30.70 0.0M
2023-10-04 30.75 31.10 30.05 30.90 0.0M
2023-10-03 31.00 31.00 30.50 30.75 0.0M
2023-10-02 31.00 31.20 30.90 31.00 0.0M
2023-09-28 30.95 30.95 30.80 30.85 0.0M
2023-09-27 30.60 31.00 30.50 30.50 0.0M
2023-09-26 31.05 31.05 30.55 30.65 0.0M
2023-09-25 30.90 31.30 30.90 31.05 0.0M
2023-09-22 30.65 30.80 30.55 30.75 0.0M
2023-09-21 30.70 30.85 30.55 30.55 0.0M
2023-09-20 31.20 31.35 30.65 30.75 0.0M
2023-09-19 31.80 31.80 31.30 31.30 0.0M
2023-09-18 31.75 32.05 31.50 31.60 0.0M
2023-09-15 32.30 32.30 31.80 32.05 0.0M
2023-09-14 32.50 33.25 32.40 32.40 0.0M
2023-09-13 31.85 32.45 31.45 32.30 0.0M
2023-09-12 31.20 31.65 31.20 31.30 0.0M
2023-09-11 31.95 31.95 31.30 31.35 0.0M
2023-09-08 32.00 32.25 31.85 31.95 0.0M
2023-09-07 31.55 32.35 31.55 32.00 0.0M
2023-09-06 31.50 31.75 31.50 31.70 0.0M
2023-09-05 31.30 31.75 31.30 31.60 0.0M
2023-09-04 31.40 31.55 31.40 31.50 0.0M
2023-09-01 31.35 31.45 31.05 31.35 0.0M
2023-08-31 31.20 31.45 31.20 31.35 0.0M
2023-08-30 30.80 31.20 30.80 31.15 0.0M
2023-08-29 30.75 31.20 30.70 31.20 0.0M
2023-08-28 30.50 30.70 30.35 30.55 0.0M
2023-08-25 30.40 31.20 30.40 31.00 0.0M
2023-08-24 30.60 30.75 30.45 30.50 0.0M
2023-08-23 31.00 31.00 30.55 30.75 0.0M
2023-08-22 31.45 31.65 30.80 31.00 0.0M
2023-08-21 31.35 31.50 31.10 31.45 0.0M
2023-08-18 31.00 31.55 31.00 31.25 0.0M
2023-08-17 31.00 31.30 30.45 31.00 0.0M
2023-08-16 30.95 31.00 29.75 31.00 0.0M
2023-08-15 32.85 33.05 30.75 30.90 0.0M
2023-08-14 33.80 33.80 33.10 33.15 0.0M
2023-08-11 34.50 34.75 34.25 34.35 0.0M
2023-08-10 34.90 35.10 34.70 34.70 0.0M
2023-08-09 35.50 35.70 35.10 35.10 0.0M
2023-08-08 36.05 36.20 35.60 35.70 0.0M
2023-08-07 35.95 36.50 35.55 36.20 0.0M
2023-08-04 35.00 35.80 35.00 35.45 0.0M
2023-08-02 33.85 34.50 33.60 33.75 0.0M
2023-08-01 34.05 34.05 33.85 33.90 0.0M
2023-07-31 34.80 34.80 33.95 34.00 0.0M
2023-07-28 35.00 35.40 34.90 34.95 0.0M
2023-07-27 34.95 35.65 34.65 35.30 0.0M
2023-07-26 35.90 36.15 34.85 35.05 0.0M
2023-07-25 34.35 35.90 34.10 35.70 0.0M
2023-07-24 33.70 33.90 32.70 33.70 0.0M
2023-07-21 34.60 34.60 33.40 33.45 0.0M
2023-07-20 34.80 35.45 34.60 34.65 0.0M
2023-07-19 38.10 38.95 37.75 37.80 0.0M
2023-07-18 39.30 39.30 37.75 37.75 0.0M
2023-07-17 37.35 38.80 37.30 38.70 0.0M
2023-07-14 35.50 37.30 35.50 36.95 0.0M
2023-07-13 36.10 36.30 35.35 35.40 0.0M
2023-07-12 36.70 36.80 36.00 36.05 0.0M
2023-07-11 37.50 37.50 36.55 36.55 0.0M
2023-07-10 36.85 38.45 36.75 37.75 0.0M
2023-07-07 36.90 36.90 36.25 36.65 0.0M
2023-07-06 37.00 37.25 36.60 36.70 0.0M
2023-07-05 37.05 37.30 37.00 37.00 0.0M
2023-07-04 37.10 37.25 36.90 37.05 0.0M
2023-07-03 36.90 37.25 36.90 37.10 0.0M
2023-06-30 36.25 36.80 36.25 36.70 0.0M
2023-06-29 36.20 36.20 36.00 36.10 0.0M
2023-06-28 36.10 36.40 36.00 36.00 0.0M
2023-06-27 36.50 36.60 36.00 36.00 0.0M
2023-06-26 36.60 36.80 36.35 36.50 0.0M
2023-06-21 35.75 36.50 35.75 36.35 0.0M
2023-06-20 36.30 36.30 35.80 35.90 0.0M
2023-06-19 36.65 36.65 36.30 36.30 0.0M
2023-06-16 36.80 37.20 36.65 36.65 0.0M
2023-06-15 36.95 36.95 36.30 36.65 0.0M
2023-06-14 35.80 37.00 35.80 36.75 0.0M
2023-06-13 35.45 36.00 35.40 35.75 0.0M
2023-06-12 35.20 35.55 35.10 35.35 0.0M
2023-06-09 35.10 35.25 35.00 35.15 0.0M
2023-06-08 35.20 35.30 35.00 35.00 0.0M
2023-06-07 35.40 35.45 35.05 35.20 0.0M
2023-06-06 35.50 35.60 35.20 35.20 0.0M
2023-06-05 35.60 35.70 35.45 35.45 0.0M
2023-06-02 35.60 35.90 35.55 35.65 0.0M
2023-06-01 35.60 35.70 35.40 35.45 0.0M
2023-05-31 35.20 35.60 35.20 35.60 0.0M
2023-05-30 35.20 35.30 35.05 35.15 0.0M
2023-05-29 35.00 35.30 35.00 35.20 0.0M
2023-05-26 35.40 35.45 35.00 35.00 0.0M
2023-05-25 35.65 35.65 35.25 35.40 0.0M
2023-05-24 35.25 35.55 35.10 35.45 0.0M
2023-05-23 35.35 35.35 35.15 35.30 0.0M
2023-05-22 35.00 35.50 35.00 35.15 0.0M
2023-05-19 35.40 35.40 34.75 34.80 0.0M
2023-05-18 34.95 35.25 34.95 35.05 0.0M
2023-05-17 34.45 34.85 34.45 34.75 0.0M
2023-05-16 34.55 34.95 34.30 34.55 0.0M
2023-05-15 34.90 34.90 34.25 34.50 0.0M
2023-05-12 34.15 35.05 33.70 34.90 0.0M
2023-05-11 36.90 36.90 34.10 34.15 0.0M
2023-05-10 37.05 37.55 37.00 37.40 0.0M
2023-05-09 37.80 37.80 37.05 37.15 0.0M
2023-05-08 37.90 38.15 37.90 37.95 0.0M
2023-05-05 37.90 38.30 37.80 37.85 0.0M
2023-05-04 38.10 38.50 38.10 38.15 0.0M
2023-05-03 38.20 38.30 38.10 38.20 0.0M
2023-05-02 37.80 38.70 37.80 38.40 0.0M
2023-04-28 37.70 38.25 37.70 37.80 0.0M
2023-04-27 37.30 37.55 37.20 37.35 0.0M
2023-04-26 36.75 37.55 36.60 37.25 0.0M
2023-04-25 37.65 37.75 36.90 36.90 0.0M
2023-04-24 37.35 37.75 37.15 37.60 0.0M
2023-04-21 38.50 38.50 37.35 37.35 0.0M
2023-04-20 39.15 39.20 38.35 38.35 0.0M
2023-04-19 39.30 39.30 39.10 39.15 0.0M
2023-04-18 39.25 39.35 39.05 39.05 0.0M
2023-04-17 39.05 39.35 39.05 39.25 0.0M
2023-04-14 39.05 39.20 38.85 39.05 0.0M
2023-04-13 38.70 39.20 38.70 38.80 0.0M
2023-04-12 39.35 39.35 38.65 38.70 0.0M
2023-04-11 39.85 40.15 39.70 39.80 0.0M
2023-04-10 40.05 40.10 39.70 39.80 0.0M
2023-04-07 40.35 40.35 40.00 40.05 0.0M
2023-04-06 39.85 40.35 39.85 40.20 0.0M
2023-03-31 39.30 39.75 39.30 39.70 0.0M
2023-03-30 39.00 39.30 39.00 39.20 0.0M
2023-03-29 39.00 39.30 38.80 39.10 0.0M
2023-03-28 39.50 39.50 38.55 38.70 0.0M
2023-03-27 39.70 39.70 39.15 39.30 0.0M
2023-03-24 39.30 39.35 39.10 39.30 0.0M
2023-03-23 39.05 39.30 38.95 39.30 0.0M
2023-03-22 39.30 39.45 38.95 39.10 0.0M
2023-03-21 38.70 39.25 38.70 39.10 0.0M
2023-03-20 38.55 38.60 38.15 38.45 0.0M
2023-03-17 37.55 38.55 37.55 38.55 0.0M
2023-03-16 38.20 38.30 37.25 37.30 0.0M
2023-03-15 38.55 38.80 38.20 38.35 0.0M
2023-03-14 38.40 38.75 38.05 38.05 0.0M
2023-03-13 40.65 40.90 38.30 38.70 0.0M
2023-03-10 42.05 43.40 41.80 42.55 0.0M
2023-03-09 45.80 45.80 42.55 42.55 0.0M
2023-03-08 43.75 44.85 43.55 44.55 0.0M
2023-03-07 44.10 45.30 43.90 43.95 0.0M
2023-03-06 44.40 44.90 43.70 43.80 0.0M
2023-03-03 43.30 44.15 42.55 43.90 0.0M
2023-03-02 42.35 43.10 42.15 43.05 0.0M
2023-03-01 42.65 42.85 42.00 42.30 0.0M
2023-02-24 42.95 43.25 42.10 42.65 0.0M
2023-02-23 42.90 43.25 42.05 42.65 0.0M
2023-02-22 41.05 42.50 40.65 42.50 0.0M
2023-02-21 41.10 41.60 41.00 41.45 0.0M
2023-02-20 41.25 42.00 41.20 41.25 0.0M
2023-02-17 40.75 41.25 40.40 40.95 0.0M
2023-02-16 40.25 40.75 40.00 40.75 0.0M
2023-02-15 40.50 40.80 39.80 40.10 0.0M
2023-02-14 39.90 40.70 39.80 40.50 0.0M
2023-02-13 39.10 40.40 39.10 39.80 0.0M
2023-02-10 40.25 40.25 39.35 39.40 0.0M
2023-02-09 41.20 41.60 39.85 40.25 0.0M
2023-02-08 40.30 41.30 40.15 41.05 0.0M
2023-02-07 40.40 40.50 39.90 40.10 0.0M
2023-02-06 39.60 40.45 39.30 40.35 0.0M
2023-02-03 40.95 40.95 39.60 39.80 0.0M
2023-02-02 41.55 42.15 40.90 40.90 0.0M
2023-02-01 40.40 41.20 40.30 41.20 0.0M
2023-01-31 40.95 41.50 40.25 40.40 0.0M
2023-01-30 41.00 43.50 40.05 41.50 0.0M
2023-01-17 38.00 41.20 38.00 40.85 0.0M
2023-01-16 38.45 39.05 37.85 37.85 0.0M
2023-01-13 39.20 40.45 38.35 38.65 0.0M
2023-01-12 41.00 42.00 39.30 39.30 0.0M
2023-01-11 38.70 39.90 37.25 38.50 0.0M
2023-01-10 36.10 38.00 36.10 38.00 0.0M
2023-01-09 35.20 35.50 34.20 34.55 0.0M
2023-01-06 35.85 35.85 35.00 35.20 0.0M
2023-01-05 35.75 36.70 35.40 35.75 0.0M
2023-01-04 35.80 36.20 35.35 35.50 0.0M
2023-01-03 35.40 36.30 35.10 35.60 0.0M