泰宗

4169
🏛️ 中国台湾 →
115.00
最后更新: 2025-10-01
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
2025-10-01 114.50 115.50 113.50 115.00 0.1M
2025-09-30 115.00 115.50 113.00 114.50 0.1M
2025-09-26 116.50 116.50 112.50 115.00 0.2M
2025-09-25 118.00 119.50 115.00 116.50 0.0M
2025-09-24 116.00 119.50 114.00 119.50 0.1M
2025-09-23 116.50 116.50 113.50 115.50 0.2M
2025-09-22 116.00 116.50 115.00 116.50 0.1M
2025-09-19 119.00 119.00 114.50 115.00 0.1M
2025-09-18 119.00 119.50 116.00 118.00 0.1M
2025-09-17 115.50 124.00 115.00 118.00 0.1M
2025-09-16 116.50 118.00 114.00 115.50 0.2M
2025-09-15 116.50 118.50 113.50 116.00 0.2M
2025-09-12 119.50 120.50 116.00 117.00 0.2M
2025-09-11 118.50 122.50 116.50 119.00 0.4M
2025-09-10 120.50 122.00 115.50 118.00 0.4M
2025-09-09 108.50 122.50 107.50 120.00 0.8M
2025-09-08 101.50 111.00 101.00 111.00 0.6M
2025-09-05 100.50 102.00 99.50 101.00 0.1M
2025-09-04 102.00 102.50 99.10 100.50 0.2M
2025-09-03 101.00 103.50 99.80 102.00 0.2M
2025-09-02 100.00 104.50 98.60 101.00 0.2M
2025-09-01 102.50 102.50 97.00 99.90 0.3M
2025-08-29 100.50 103.50 99.50 102.00 0.2M
2025-08-28 99.30 102.50 96.20 100.50 0.3M
2025-08-27 99.00 102.00 97.80 99.20 0.3M
2025-08-26 100.00 105.00 99.40 100.00 0.6M
2025-08-25 94.30 101.00 92.50 100.00 0.6M
2025-08-22 85.30 95.70 84.50 93.90 0.5M
2025-08-21 84.10 85.90 83.70 84.80 0.1M
2025-08-20 84.20 85.90 83.50 85.40 0.2M
2025-08-19 86.20 86.20 84.10 85.70 0.0M
2025-08-18 85.90 88.30 84.10 85.70 0.1M
2025-08-15 84.30 88.30 82.10 85.00 0.1M
2025-08-14 86.20 86.20 82.10 84.20 0.2M
2025-08-13 88.00 89.20 85.20 86.10 0.3M
2025-08-12 87.90 90.00 87.20 87.90 0.1M
2025-08-11 90.40 90.40 85.90 87.90 0.2M
2025-08-08 91.40 91.90 87.10 90.40 0.1M
2025-08-07 86.20 95.60 84.00 90.90 0.4M
2025-08-06 84.80 86.20 82.10 86.20 0.1M
2025-08-05 90.40 94.80 82.60 84.80 0.9M
2025-08-04 80.60 90.40 79.10 89.90 0.6M
2025-08-01 70.00 81.40 70.00 80.60 0.4M
2025-07-31 69.70 74.20 68.90 73.20 0.2M
2025-07-30 69.80 69.90 68.50 69.70 0.1M
2025-07-29 69.90 70.50 68.10 68.10 0.1M
2025-07-28 68.30 70.90 67.60 69.60 0.2M
2025-07-25 70.90 70.90 67.30 68.20 0.3M
2025-07-24 71.20 73.50 69.20 70.90 0.4M
2025-07-23 65.40 73.60 65.00 71.20 0.7M
2025-07-22 64.50 65.60 63.00 65.40 0.3M
2025-07-21 61.00 65.10 60.00 64.70 0.4M
2025-07-18 58.90 62.10 58.70 61.70 0.2M
2025-07-17 58.90 58.90 58.20 58.90 0.1M
2025-07-16 58.70 58.90 58.20 58.70 0.0M
2025-07-15 58.70 58.70 58.20 58.70 0.1M
2025-07-14 58.10 58.70 58.00 58.70 0.1M
2025-07-11 58.80 58.80 58.10 58.50 0.3M
2025-07-10 58.70 59.00 58.00 58.70 0.1M
2025-07-09 58.20 58.60 58.00 58.00 0.1M
2025-07-08 58.00 59.90 57.90 58.30 0.2M
2025-07-07 58.20 58.40 57.60 58.00 0.2M
2025-07-04 58.10 58.30 57.60 58.20 0.1M
2025-07-03 58.20 58.20 57.50 58.10 0.1M
2025-07-02 57.10 58.50 57.10 58.20 0.1M
2025-07-01 57.00 57.70 56.00 57.20 0.1M
2025-06-30 56.00 58.40 56.00 57.10 0.1M
2025-06-27 56.40 57.20 54.80 55.80 0.1M
2025-06-26 55.30 57.00 54.30 56.40 0.2M
2025-06-25 55.50 55.50 54.20 55.30 0.0M
2025-06-24 54.80 56.30 54.10 55.40 0.1M
2025-06-23 55.10 55.10 54.00 54.20 0.1M
2025-06-20 55.20 55.70 54.10 55.10 0.0M
2025-06-19 56.20 56.30 54.50 55.20 0.1M
2025-06-18 55.70 56.40 54.10 56.20 0.1M
2025-06-17 54.20 57.60 54.00 55.80 0.1M
2025-06-16 54.70 54.70 53.60 54.20 0.0M
2025-06-13 53.80 55.10 53.80 54.80 0.0M
2025-06-12 56.00 56.20 53.80 54.90 0.1M
2025-06-11 56.20 56.30 54.60 56.00 0.1M
2025-06-10 56.20 56.40 55.50 56.20 0.0M
2025-06-09 56.30 57.20 54.80 55.70 0.0M
2025-06-06 56.50 56.50 54.10 55.80 0.0M
2025-06-05 56.90 56.90 55.80 56.50 0.0M
2025-06-04 57.00 57.00 56.00 56.90 0.1M
2025-06-03 57.00 57.10 56.30 57.00 0.0M
2025-06-02 56.10 57.20 56.00 56.70 0.1M
2025-05-29 57.50 57.50 56.10 57.00 0.1M
2025-05-28 55.50 57.90 55.50 57.50 0.2M
2025-05-27 50.80 58.00 50.50 55.20 0.1M
2025-05-26 50.70 50.80 49.05 50.70 0.0M
2025-05-23 49.50 50.90 48.85 50.60 0.1M
2025-05-22 50.90 51.00 50.20 51.00 0.0M
2025-05-21 49.85 50.90 49.60 50.60 0.0M
2025-05-20 51.00 51.40 49.85 51.00 0.0M
2025-05-19 51.40 51.40 49.90 50.50 0.0M
2025-05-16 51.40 51.40 49.90 51.40 0.0M
2025-05-15 51.20 51.40 49.85 50.60 0.0M
2025-05-14 51.00 51.40 49.90 51.40 0.0M
2025-05-13 51.00 51.30 49.80 51.30 0.0M
2025-05-12 50.60 51.50 49.70 50.90 0.1M
2025-05-09 50.20 51.30 49.70 50.60 0.0M
2025-05-08 51.10 51.10 49.75 51.10 0.1M
2025-05-07 50.10 51.10 49.80 50.80 0.1M
2025-05-06 49.55 51.20 49.50 51.20 0.0M
2025-05-05 51.90 51.90 50.00 51.20 0.1M
2025-05-02 51.80 52.10 50.60 51.90 0.1M
2025-04-30 52.60 52.60 51.00 51.70 0.0M
2025-04-29 52.60 52.60 51.50 52.60 0.0M
2025-04-28 53.00 53.00 51.40 52.60 0.0M
2025-04-25 53.00 53.20 51.80 52.40 0.0M
2025-04-24 52.20 53.00 51.20 52.20 0.0M
2025-04-23 52.00 53.50 51.80 52.20 0.0M
2025-04-22 52.50 52.70 51.60 51.90 0.0M
2025-04-21 52.90 52.90 51.80 52.50 0.1M
2025-04-18 53.00 53.00 52.00 52.90 0.0M
2025-04-17 52.90 53.00 52.00 53.00 0.1M
2025-04-16 52.90 52.90 50.70 52.90 0.0M
2025-04-15 52.90 53.00 52.00 52.90 0.0M
2025-04-14 53.40 53.40 51.10 52.90 0.0M
2025-04-11 51.40 52.40 50.00 51.80 0.1M
2025-04-10 46.00 54.70 46.00 53.20 0.2M
2025-04-09 48.05 48.05 43.65 45.40 0.1M
2025-04-08 45.85 49.70 45.50 48.05 0.2M
2025-04-07 53.20 56.00 43.80 45.85 0.3M
2025-04-02 56.00 56.30 56.00 56.30 0.0M
2025-04-01 56.40 56.50 55.20 56.00 0.0M
2025-03-31 56.30 56.90 54.50 56.40 0.1M
2025-03-28 56.50 57.00 55.80 56.70 0.2M
2025-03-27 57.10 57.10 55.80 56.50 0.1M
2025-03-26 57.20 57.20 56.10 57.10 0.0M
2025-03-25 56.70 57.20 56.10 57.10 0.0M
2025-03-24 56.50 57.20 55.80 56.70 0.0M
2025-03-21 57.50 57.50 56.50 56.80 0.0M
2025-03-20 57.60 57.60 56.10 57.50 0.0M
2025-03-19 57.80 57.80 56.80 57.60 0.0M
2025-03-18 57.60 57.90 57.00 57.80 0.1M
2025-03-17 57.40 57.80 56.50 57.70 0.1M
2025-03-14 57.50 58.00 56.00 57.40 0.1M
2025-03-13 55.80 58.00 55.30 57.90 0.1M
2025-03-12 56.00 56.70 55.00 56.70 1.1M
2025-03-11 55.70 57.00 55.50 57.00 1.0M
2025-03-10 58.20 58.20 55.20 57.00 0.1M
2025-03-07 58.30 58.30 56.00 58.20 0.0M
2025-03-06 57.20 58.30 55.50 58.30 0.1M
2025-03-05 57.80 57.80 56.10 56.10 0.0M
2025-03-04 58.00 58.40 56.70 57.70 0.1M
2025-03-03 58.00 58.00 57.00 58.00 0.0M
2025-02-27 56.80 58.30 56.80 58.00 0.0M
2025-02-26 58.00 58.20 56.70 57.90 0.2M
2025-02-25 58.00 58.10 57.10 58.00 0.0M
2025-02-24 58.20 58.20 57.10 58.00 0.0M
2025-02-21 57.80 58.50 57.10 58.20 0.1M
2025-02-20 58.00 58.10 57.00 57.80 0.0M
2025-02-19 58.00 58.00 57.20 58.00 0.0M
2025-02-18 58.00 58.20 57.20 58.00 0.1M
2025-02-17 58.20 58.30 57.20 58.20 0.1M
2025-02-14 58.00 58.20 57.40 58.20 0.0M
2025-02-13 57.60 58.40 57.30 58.00 0.0M
2025-02-12 58.20 58.90 57.70 58.30 0.0M
2025-02-11 58.60 58.70 57.10 58.20 0.0M
2025-02-10 58.80 58.80 57.50 58.70 0.0M
2025-02-07 58.80 58.90 57.60 58.80 0.0M
2025-02-06 58.60 58.80 56.80 58.80 0.0M
2025-02-05 56.50 59.00 56.20 58.70 0.2M
2025-02-04 57.00 57.20 55.50 57.10 0.0M
2025-02-03 55.60 57.20 55.60 57.20 0.0M
2025-01-22 55.60 57.70 55.40 57.20 0.1M
2025-01-21 55.90 56.20 55.20 56.20 0.2M
2025-01-20 56.30 56.40 55.10 55.90 0.1M
2025-01-17 56.30 56.50 55.80 56.30 0.1M
2025-01-16 56.80 56.80 55.30 56.30 0.1M
2025-01-15 57.20 57.20 56.10 56.50 0.2M
2025-01-14 57.20 57.20 56.10 57.20 0.1M
2025-01-13 56.00 57.30 55.70 57.20 0.3M
2025-01-10 56.70 57.20 56.20 57.20 0.0M
2025-01-09 56.30 57.00 56.30 56.90 0.0M
2025-01-08 56.80 57.40 56.30 57.00 0.0M
2025-01-07 57.20 57.50 56.10 57.40 0.0M
2025-01-06 57.70 57.70 56.60 57.20 0.1M
2025-01-03 57.70 58.10 56.90 57.60 0.2M
2025-01-02 57.90 58.00 56.60 57.70 0.0M