全球传动

4540
🏛️ 中国台湾 →
40.55
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
2024-12-31 60.90 62.30 60.00 61.50 3.9M
2024-12-30 63.50 65.00 62.80 62.80 3.8M
2024-12-27 59.90 63.30 59.90 62.70 5.6M
2024-12-26 61.00 61.90 59.40 59.60 4.7M
2024-12-25 57.00 60.60 57.00 60.60 6.3M
2024-12-24 56.70 57.60 56.00 56.30 3.9M
2024-12-23 54.80 56.00 53.60 56.00 4.3M
2024-12-20 56.00 57.00 53.50 53.70 5.0M
2024-12-19 55.90 57.80 53.20 57.30 7.4M
2024-12-18 60.00 61.20 57.00 57.80 85.1M
2024-12-17 51.80 55.90 51.20 55.90 10.8M
2024-12-16 53.10 54.70 50.70 50.90 48.1M
2024-12-13 51.60 55.00 49.10 52.50 72.1M
2024-12-12 50.00 50.40 48.25 50.40 9.7M
2024-12-11 41.75 45.85 41.75 45.85 7.4M
2024-12-10 42.35 43.45 41.40 41.70 2.5M
2024-12-09 39.95 43.50 39.95 42.40 3.6M
2024-12-06 40.30 40.65 39.35 39.55 0.6M
2024-12-05 39.80 41.25 38.90 40.25 1.0M
2024-12-04 39.40 40.15 39.15 39.40 0.4M
2024-12-03 39.85 40.40 39.05 39.35 0.4M
2024-12-02 40.20 40.45 39.20 39.20 0.5M
2024-11-29 39.90 40.35 39.60 39.80 0.4M
2024-11-28 41.00 41.15 39.60 39.90 0.7M
2024-11-27 42.05 43.55 40.45 40.45 2.7M
2024-11-26 40.80 43.80 40.80 41.60 3.1M
2024-11-25 40.85 41.30 40.20 40.70 0.4M
2024-11-22 40.40 41.80 40.30 40.40 0.7M
2024-11-21 39.25 40.90 38.60 40.35 1.0M
2024-11-20 40.90 41.05 39.25 39.25 1.1M
2024-11-19 41.20 41.40 40.65 40.65 0.9M
2024-11-18 41.45 41.85 40.25 40.90 0.9M
2024-11-15 40.70 41.95 40.70 40.90 0.9M
2024-11-14 40.50 41.40 40.15 40.70 0.8M
2024-11-13 40.85 41.70 40.30 40.45 1.3M
2024-11-12 41.80 42.20 40.10 40.85 1.4M
2024-11-11 43.20 43.85 42.00 42.40 0.9M
2024-11-08 45.20 45.90 43.15 43.45 1.9M
2024-11-07 44.65 46.30 44.40 45.10 2.5M
2024-11-06 44.40 45.70 43.70 44.45 3.0M
2024-11-05 41.60 46.20 41.60 44.80 5.8M
2024-11-04 42.10 42.90 40.75 42.00 1.6M
2024-11-01 42.25 43.00 41.65 42.00 1.2M
2024-10-30 44.80 45.30 42.90 43.20 2.1M
2024-10-29 44.80 45.85 44.50 44.95 1.8M
2024-10-28 46.60 46.80 44.00 45.30 2.8M
2024-10-25 47.55 48.50 46.45 46.45 4.9M
2024-10-24 48.00 51.00 47.50 47.50 15.3M
2024-10-23 48.85 49.20 47.65 47.65 5.2M
2024-10-22 50.50 51.20 48.60 49.00 24.3M
2024-10-21 44.30 49.30 43.95 49.30 16.7M
2024-10-18 45.80 45.90 42.80 44.85 10.8M
2024-10-17 39.30 42.75 38.95 42.75 3.1M
2024-10-16 39.35 40.30 38.65 38.90 2.4M
2024-10-15 38.50 40.45 38.50 40.05 1.7M
2024-10-14 37.95 38.20 37.20 38.10 0.7M
2024-10-11 37.40 37.90 36.70 37.50 0.9M
2024-10-09 38.10 38.25 36.60 37.00 1.0M
2024-10-08 39.40 39.40 37.55 37.75 1.3M
2024-10-07 40.00 41.00 39.20 39.40 1.1M
2024-10-04 43.10 43.10 39.80 39.90 2.3M
2024-10-01 44.05 44.70 42.90 43.05 1.8M
2024-09-30 43.20 44.15 42.70 43.65 1.4M
2024-09-27 43.00 44.25 42.55 43.20 1.2M
2024-09-26 44.45 44.50 42.25 42.60 1.6M
2024-09-25 43.30 44.85 43.20 43.80 3.0M
2024-09-24 42.70 43.50 42.30 42.80 1.6M
2024-09-23 42.70 44.70 42.20 42.70 3.1M
2024-09-20 42.60 42.95 41.35 41.40 1.3M
2024-09-19 41.30 43.10 40.90 42.30 1.5M
2024-09-18 42.65 43.20 41.05 41.05 1.5M
2024-09-16 42.60 44.30 42.20 42.20 3.9M
2024-09-13 40.45 43.55 40.10 42.20 3.7M
2024-09-12 39.65 41.00 39.40 40.05 1.5M
2024-09-11 40.45 40.70 39.20 39.30 1.4M
2024-09-10 42.60 43.15 40.00 40.40 2.0M
2024-09-09 41.30 42.75 41.25 42.30 1.5M
2024-09-06 43.50 43.50 41.65 41.80 1.6M
2024-09-05 43.00 44.30 42.20 42.60 2.3M
2024-09-04 41.80 43.35 40.25 42.40 2.6M
2024-09-03 44.05 46.25 43.75 44.50 5.7M
2024-09-02 45.10 45.50 44.10 44.10 1.8M
2024-08-30 46.90 47.80 44.75 44.90 4.3M
2024-08-29 47.65 48.80 46.55 46.70 5.5M
2024-08-28 48.45 51.10 47.80 48.00 24.6M
2024-08-27 43.10 47.50 42.75 47.50 9.0M
2024-08-26 45.10 45.45 43.20 43.20 3.8M
2024-08-23 43.40 46.00 43.10 45.10 10.1M
2024-08-22 44.30 45.00 43.10 43.30 4.8M
2024-08-21 46.30 46.70 44.20 44.20 7.4M
2024-08-20 47.60 47.95 45.85 46.15 6.0M
2024-08-19 48.10 49.70 47.15 47.15 8.9M
2024-08-16 50.50 51.50 48.20 48.25 14.9M
2024-08-15 52.30 52.30 47.95 49.85 37.7M
2024-08-14 45.65 49.70 44.70 49.70 10.5M
2024-08-13 44.95 47.80 43.90 45.20 15.8M
2024-08-12 46.80 47.40 43.70 45.20 16.1M
2024-08-09 40.85 43.10 40.05 43.10 6.2M
2024-08-08 40.65 42.05 38.65 39.20 7.8M
2024-08-07 38.05 41.10 37.80 40.65 5.5M
2024-08-06 36.00 37.70 33.45 37.45 4.4M
2024-08-05 35.95 36.60 32.75 34.30 1.5M
2024-08-02 36.10 36.90 35.15 36.30 1.1M
2024-08-01 34.20 37.00 34.20 36.15 0.8M
2024-07-31 33.50 34.30 33.50 33.95 0.2M
2024-07-30 33.00 34.00 33.00 33.80 0.3M
2024-07-29 34.35 34.70 32.75 33.15 0.9M
2024-07-26 35.60 35.60 34.10 34.30 0.7M
2024-07-23 36.25 37.10 35.50 35.80 0.5M
2024-07-22 37.50 37.60 35.20 36.05 0.7M
2024-07-19 38.25 38.25 37.25 37.50 0.9M
2024-07-18 37.15 38.45 36.50 37.65 1.0M
2024-07-17 37.40 38.05 36.95 37.45 0.8M
2024-07-16 37.30 38.40 37.00 37.15 1.1M
2024-07-15 39.10 39.10 36.80 37.30 1.9M
2024-07-12 35.05 38.40 35.05 38.10 2.8M
2024-07-11 35.40 36.15 34.80 35.45 0.6M
2024-07-10 35.00 36.30 34.60 34.95 0.9M
2024-07-09 36.10 36.30 34.70 35.00 1.3M
2024-07-08 37.30 38.50 36.10 36.45 2.6M
2024-07-05 36.00 38.00 35.40 37.10 5.3M
2024-07-04 32.40 34.80 32.30 34.80 2.4M
2024-07-03 31.05 31.65 30.00 31.65 1.0M
2024-07-02 31.40 31.40 30.90 31.00 0.4M
2024-07-01 31.20 31.55 31.20 31.20 0.4M
2024-06-28 30.90 31.70 30.90 31.20 0.5M
2024-06-27 31.05 31.05 30.70 30.85 0.2M
2024-06-26 31.80 32.00 30.85 31.05 0.7M
2024-06-25 31.85 31.85 31.15 31.60 0.4M
2024-06-24 32.25 32.25 31.30 31.60 0.6M
2024-06-21 32.15 32.30 31.85 32.20 0.4M
2024-06-20 31.90 32.35 31.90 32.15 0.2M
2024-06-19 32.50 32.50 31.70 31.90 0.5M
2024-06-18 32.20 32.70 32.00 32.25 0.3M
2024-06-17 32.00 32.55 31.70 32.20 0.4M
2024-06-14 32.35 32.60 31.90 32.10 0.4M
2024-06-13 33.35 33.55 31.80 32.25 0.7M
2024-06-12 34.15 34.50 32.85 33.25 0.4M
2024-06-11 36.15 36.50 34.00 34.45 0.5M
2024-06-07 35.35 36.85 35.10 36.15 0.5M
2024-06-06 35.00 35.60 34.95 35.05 0.2M
2024-06-05 35.00 35.75 34.90 35.00 0.3M
2024-06-04 35.65 35.75 34.60 34.85 0.2M
2024-06-03 35.00 35.50 34.55 35.30 0.3M
2024-05-31 35.15 35.20 34.85 35.00 0.2M
2024-05-30 36.00 36.00 34.60 34.60 0.3M
2024-05-29 35.65 36.05 35.30 35.60 0.4M
2024-05-28 36.00 36.50 35.50 35.55 0.3M
2024-05-27 35.85 36.75 35.50 35.80 0.5M
2024-05-24 35.55 36.10 35.30 35.85 0.6M
2024-05-23 34.90 36.30 34.10 35.90 1.3M
2024-05-22 33.55 35.50 33.35 34.40 0.6M
2024-05-21 33.85 33.85 33.05 33.30 0.1M
2024-05-20 33.70 33.70 33.05 33.25 0.1M
2024-05-17 33.00 33.25 32.95 33.25 0.1M
2024-05-16 33.15 33.35 33.00 33.10 0.1M
2024-05-15 33.00 33.15 32.75 32.85 0.1M
2024-05-14 33.65 33.65 32.75 32.75 0.1M
2024-05-13 33.60 33.85 33.10 33.20 0.1M
2024-05-10 33.45 33.80 33.20 33.60 0.2M
2024-05-09 33.15 33.80 33.00 33.35 0.2M
2024-05-08 32.95 33.55 32.90 33.15 0.1M
2024-05-07 32.75 32.90 32.40 32.65 0.2M
2024-05-06 33.00 33.05 32.70 32.95 0.1M
2024-05-03 33.25 33.30 32.85 32.85 0.1M
2024-05-02 32.55 32.90 32.55 32.85 0.1M
2024-04-30 32.70 32.90 32.55 32.70 0.2M
2024-04-29 32.65 32.70 32.50 32.70 0.1M
2024-04-26 33.10 33.10 32.35 32.60 0.1M
2024-04-25 32.60 32.70 32.25 32.65 0.1M
2024-04-24 32.50 32.70 32.35 32.65 0.1M
2024-04-23 32.50 32.50 31.80 32.05 0.1M
2024-04-22 32.25 32.60 31.65 31.85 0.2M
2024-04-19 32.60 32.60 31.65 31.70 0.3M
2024-04-18 32.30 32.50 31.90 32.40 0.2M
2024-04-17 33.00 33.00 32.10 32.25 0.2M
2024-04-16 34.30 34.30 32.10 32.10 0.4M
2024-04-15 34.30 34.90 33.60 33.95 0.2M
2024-04-12 34.35 34.90 34.15 34.15 0.3M
2024-04-11 35.70 35.70 34.25 34.30 0.5M
2024-04-10 35.60 36.05 35.60 35.70 0.2M
2024-04-09 35.50 35.90 35.05 35.65 0.4M
2024-04-08 35.20 35.50 34.80 35.50 0.3M
2024-04-03 36.15 36.15 35.10 35.15 0.5M
2024-04-02 36.15 36.80 35.70 35.95 0.4M
2024-04-01 36.35 37.15 35.65 35.70 1.0M
2024-03-29 38.25 38.95 36.85 37.00 0.9M
2024-03-28 38.75 39.05 37.50 37.90 1.1M
2024-03-27 38.10 39.50 37.60 38.75 2.2M
2024-03-26 38.50 40.90 36.55 38.00 5.2M
2024-03-25 34.50 37.80 34.50 37.80 2.3M
2024-03-22 35.05 35.05 34.20 34.40 0.4M
2024-03-21 34.90 35.30 34.80 35.00 0.8M
2024-03-20 33.45 35.30 33.15 34.30 0.9M
2024-03-19 33.15 33.20 32.80 32.95 0.1M
2024-03-18 33.10 33.55 32.90 33.15 0.1M
2024-03-15 33.25 33.50 32.90 33.20 0.1M
2024-03-14 34.10 34.20 33.10 33.30 0.3M
2024-03-13 34.00 34.30 33.60 34.10 0.3M
2024-03-12 34.05 34.55 34.00 34.15 0.2M
2024-03-11 34.60 34.65 34.00 34.05 0.2M
2024-03-08 32.80 35.00 32.80 34.05 0.4M
2024-03-07 34.00 34.00 32.80 32.80 0.2M
2024-03-06 34.00 34.00 33.70 33.70 0.1M
2024-03-05 34.80 34.80 33.85 34.00 0.2M
2024-03-04 35.15 35.30 34.75 34.75 0.2M
2024-03-01 34.75 34.80 34.55 34.75 0.2M
2024-02-29 34.75 35.45 34.75 34.75 0.5M
2024-02-27 35.10 35.65 34.65 34.90 0.4M
2024-02-26 33.90 35.20 33.70 34.80 0.4M
2024-02-23 33.85 34.00 33.60 33.85 0.3M
2024-02-22 34.60 34.80 33.75 33.75 0.3M
2024-02-21 34.90 34.95 34.25 34.35 0.2M
2024-02-20 34.75 35.65 34.30 34.55 0.5M
2024-02-19 33.00 35.25 33.00 34.75 0.8M
2024-02-16 32.45 33.15 32.45 32.95 0.2M
2024-02-15 32.40 32.70 32.40 32.40 0.2M
2024-02-05 32.20 32.40 32.00 32.40 0.1M
2024-02-02 32.40 32.40 32.00 32.15 0.1M
2024-02-01 32.10 32.10 32.00 32.10 0.0M
2024-01-31 32.35 32.35 31.95 32.00 0.0M
2024-01-30 32.40 32.40 31.95 32.15 0.1M
2024-01-29 32.50 32.65 32.15 32.40 0.0M
2024-01-26 32.35 33.05 32.20 32.20 0.2M
2024-01-25 32.00 32.45 32.00 32.25 0.1M
2024-01-24 32.15 32.15 31.85 31.95 0.0M
2024-01-23 32.00 32.05 31.85 31.90 0.1M
2024-01-22 32.30 32.30 31.75 31.85 0.0M
2024-01-19 31.70 31.95 31.70 31.90 0.1M
2024-01-18 32.00 32.00 31.80 31.85 0.1M
2024-01-17 31.80 32.05 31.50 31.85 0.1M
2024-01-16 32.25 32.25 31.80 31.95 0.1M
2024-01-15 32.45 32.45 31.90 31.90 0.1M
2024-01-12 32.00 32.75 31.90 32.20 0.1M
2024-01-11 31.65 32.00 31.35 31.90 0.1M
2024-01-10 31.90 31.90 31.50 31.75 0.0M
2024-01-09 32.00 32.00 31.65 31.75 0.1M
2024-01-08 32.15 32.20 31.75 32.00 0.1M
2024-01-05 32.25 32.25 32.00 32.15 0.0M
2024-01-04 31.95 32.00 31.95 32.00 0.0M
2024-01-03 32.05 32.10 31.90 31.95 0.0M
2024-01-02 32.25 32.30 32.00 32.10 0.0M