泰宗

4169
🏛️ 中国台湾 →
115.50
最后更新: 2025-10-02
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 58.20 58.20 57.40 58.20 0.0M
2023-12-28 58.20 58.90 56.30 58.20 0.0M
2023-12-27 57.90 58.90 57.00 58.90 0.1M
2023-12-26 57.90 58.00 57.00 57.70 0.0M
2023-12-25 57.70 58.20 56.80 57.90 0.1M
2023-12-22 58.20 58.20 57.10 57.70 0.1M
2023-12-21 57.10 59.20 57.10 58.10 0.1M
2023-12-20 57.50 58.90 57.10 57.10 0.1M
2023-12-19 57.50 58.90 57.50 58.90 0.0M
2023-12-18 57.60 58.90 57.60 58.90 0.0M
2023-12-15 57.80 58.90 57.20 58.90 0.0M
2023-12-14 57.10 59.00 57.00 57.70 0.0M
2023-12-13 58.20 59.10 57.90 58.50 0.1M
2023-12-12 59.00 59.00 57.00 59.00 0.0M
2023-12-11 59.20 59.20 58.00 59.10 0.0M
2023-12-08 58.00 59.80 58.00 59.00 0.1M
2023-12-07 55.90 60.00 55.90 59.70 0.1M
2023-12-06 57.00 57.30 54.70 56.00 0.3M
2023-12-05 57.50 58.00 56.00 56.20 0.2M
2023-12-04 57.50 58.30 57.50 58.00 0.1M
2023-12-01 56.80 58.10 56.80 57.80 0.0M
2023-11-30 57.80 58.50 57.00 57.00 0.1M
2023-11-29 58.40 58.70 57.70 58.20 0.1M
2023-11-28 58.40 58.80 58.40 58.60 0.1M
2023-11-27 58.50 59.20 58.00 58.70 0.1M
2023-11-24 57.80 58.60 57.60 58.40 0.1M
2023-11-23 58.40 58.50 57.60 58.50 0.0M
2023-11-22 58.70 58.70 57.00 58.10 0.1M
2023-11-21 59.00 59.00 58.10 58.60 0.0M
2023-11-20 58.70 59.20 58.20 59.20 0.0M
2023-11-17 59.20 59.20 57.80 58.70 0.1M
2023-11-16 59.20 59.40 58.10 59.00 0.0M
2023-11-15 58.90 59.60 57.80 59.20 0.1M
2023-11-14 59.50 59.70 58.80 59.60 0.1M
2023-11-13 60.20 60.20 59.00 59.50 0.1M
2023-11-10 59.90 60.20 59.20 60.10 0.1M
2023-11-09 59.90 60.10 59.00 60.10 0.0M
2023-11-08 59.80 60.20 59.00 59.30 0.1M
2023-11-07 60.40 61.00 59.60 60.30 0.0M
2023-11-06 60.50 61.00 59.90 61.00 0.1M
2023-11-03 60.30 60.40 59.20 60.40 0.1M
2023-11-02 60.50 60.50 59.20 60.00 0.1M
2023-11-01 61.00 61.00 58.00 60.20 0.2M
2023-10-31 61.00 61.70 60.10 60.90 0.1M
2023-10-30 60.70 61.20 60.50 60.90 0.1M
2023-10-27 60.70 61.70 60.10 60.30 0.1M
2023-10-26 61.90 61.90 59.60 59.60 0.1M
2023-10-25 60.90 62.20 60.70 61.90 0.3M
2023-10-24 60.70 61.20 60.30 60.80 0.2M
2023-10-23 60.00 61.40 60.00 60.60 0.1M
2023-10-20 61.20 61.70 58.90 58.90 0.1M
2023-10-19 59.20 61.70 59.00 61.40 0.1M
2023-10-18 60.90 62.70 57.80 60.00 0.6M
2023-10-17 64.00 64.00 57.90 60.90 0.5M
2023-10-16 65.00 66.00 63.00 63.00 0.3M
2023-10-13 61.30 67.70 60.80 65.90 0.7M
2023-10-12 61.00 62.20 60.00 61.80 0.3M
2023-10-11 60.50 62.20 60.00 60.30 0.1M
2023-10-06 60.60 60.70 59.80 60.10 0.1M
2023-10-05 60.50 60.60 59.80 60.10 0.0M
2023-10-04 59.30 60.20 59.00 60.20 0.1M
2023-10-03 60.20 60.50 59.00 59.80 0.1M
2023-10-02 59.70 61.20 58.80 60.00 0.2M
2023-09-28 60.50 60.50 58.60 59.90 0.1M
2023-09-27 59.00 60.50 59.00 60.20 0.0M
2023-09-26 60.00 60.40 58.90 60.40 0.1M
2023-09-25 60.40 62.20 59.10 60.10 0.1M
2023-09-22 59.50 61.00 58.80 60.10 0.1M
2023-09-21 59.30 60.00 58.20 58.80 0.1M
2023-09-20 61.80 62.80 59.00 59.90 0.2M
2023-09-19 61.00 63.20 60.00 62.20 0.4M
2023-09-18 58.70 61.00 56.70 60.20 0.4M
2023-09-15 58.80 59.40 58.70 59.40 0.1M
2023-09-14 59.30 59.50 58.80 59.20 0.0M
2023-09-13 59.30 59.40 58.80 59.20 0.0M
2023-09-12 59.50 59.50 58.70 59.10 0.1M
2023-09-11 59.90 60.30 58.90 59.50 0.1M
2023-09-08 60.10 60.30 59.50 60.30 0.1M
2023-09-07 60.40 61.10 59.80 60.10 0.1M
2023-09-06 61.00 61.90 60.10 61.20 0.2M
2023-09-05 60.40 62.40 59.60 60.90 0.2M
2023-09-04 63.70 63.70 60.60 62.50 0.2M
2023-09-01 63.10 65.40 61.50 63.70 0.3M
2023-08-31 57.00 63.60 57.00 63.50 0.3M
2023-08-30 57.00 57.60 56.60 57.40 0.1M
2023-08-29 56.50 57.40 55.90 56.70 0.0M
2023-08-28 56.90 57.90 56.70 57.10 0.1M
2023-08-25 57.90 58.70 56.70 56.90 0.2M
2023-08-24 57.00 57.90 56.90 57.70 0.1M
2023-08-23 56.40 58.00 56.40 58.00 0.1M
2023-08-22 57.50 58.60 57.00 57.50 0.1M
2023-08-21 56.50 59.50 56.50 58.20 0.0M
2023-08-18 58.80 59.30 56.70 57.90 0.1M
2023-08-17 56.70 59.30 56.70 59.00 0.0M
2023-08-16 56.80 59.20 56.80 58.70 0.0M
2023-08-15 56.00 59.40 56.00 58.60 0.1M
2023-08-14 56.60 59.40 56.50 57.00 0.2M
2023-08-11 56.80 59.30 56.80 58.90 0.0M
2023-08-10 60.60 60.60 56.70 58.50 0.2M
2023-08-09 60.50 60.90 59.20 60.60 0.0M
2023-08-08 59.90 62.00 59.20 60.10 0.2M
2023-08-07 59.00 62.20 58.50 61.00 0.3M
2023-08-04 58.00 60.10 57.00 58.00 0.3M
2023-08-02 58.50 61.00 56.50 58.00 0.2M
2023-08-01 58.80 59.70 58.50 59.60 0.2M
2023-07-31 61.30 61.50 58.70 59.60 0.4M
2023-07-28 62.00 63.20 61.10 62.50 0.1M
2023-07-27 64.40 66.10 62.90 63.30 0.1M
2023-07-26 66.00 67.00 64.50 65.50 0.1M
2023-07-25 62.50 68.30 62.50 66.70 0.3M
2023-07-24 63.80 64.60 57.30 62.20 0.1M
2023-07-21 65.20 65.30 63.90 64.50 0.1M
2023-07-20 66.00 66.20 63.60 65.20 0.3M
2023-07-19 63.80 65.20 62.13 62.87 0.2M
2023-07-18 64.73 65.01 62.96 63.24 0.3M
2023-07-17 64.73 64.73 63.62 64.64 0.1M
2023-07-14 64.08 65.01 63.71 64.46 0.1M
2023-07-13 63.34 64.73 63.15 63.99 0.1M
2023-07-12 65.67 65.67 63.43 64.27 0.1M
2023-07-11 68.20 71.40 68.20 70.00 0.2M
2023-07-10 69.00 70.80 67.70 70.10 0.2M
2023-07-07 69.90 70.00 67.70 68.60 0.1M
2023-07-06 68.60 70.40 68.50 69.40 0.1M
2023-07-05 68.50 70.70 67.20 68.60 0.2M
2023-07-04 68.00 69.50 66.10 68.50 0.2M
2023-07-03 71.30 73.50 65.80 68.70 0.6M
2023-06-30 71.30 73.60 70.60 72.00 0.4M
2023-06-29 65.00 73.60 63.70 71.30 1.0M
2023-06-28 61.30 65.70 60.50 65.00 0.5M
2023-06-27 59.00 63.00 58.70 61.20 0.3M
2023-06-26 59.60 60.20 58.60 59.50 0.0M
2023-06-21 58.90 59.80 58.80 58.80 0.0M
2023-06-20 60.50 60.50 58.50 59.40 0.1M
2023-06-19 60.20 61.40 58.70 60.00 0.1M
2023-06-16 60.80 61.00 58.90 60.20 0.1M
2023-06-15 61.00 61.00 58.80 60.50 0.0M
2023-06-14 61.00 61.30 58.80 60.60 0.1M
2023-06-13 60.80 63.00 59.30 60.00 0.2M
2023-06-12 59.00 61.50 58.80 59.50 0.2M
2023-06-09 60.00 60.00 58.10 58.30 0.1M
2023-06-08 59.60 60.00 58.20 58.30 0.0M
2023-06-07 59.40 59.70 58.80 59.20 0.1M
2023-06-06 61.40 61.40 59.20 59.90 0.1M
2023-06-05 60.90 61.70 59.60 61.20 0.1M
2023-06-02 57.80 62.00 57.80 60.80 0.1M
2023-06-01 58.00 58.00 54.80 57.00 0.2M
2023-05-31 57.30 59.10 57.30 58.00 0.1M
2023-05-30 58.00 59.00 56.10 57.30 0.3M
2023-05-29 64.00 64.20 58.30 58.60 0.4M
2023-05-26 62.00 65.10 62.00 63.30 0.4M
2023-05-25 58.90 62.50 58.70 62.50 0.6M
2023-05-24 55.70 59.90 55.50 59.70 0.4M
2023-05-23 55.40 55.60 53.80 55.20 0.1M
2023-05-22 55.40 55.60 54.80 55.20 0.1M
2023-05-19 53.80 55.40 53.80 55.20 0.0M
2023-05-18 55.00 55.20 53.80 55.10 0.1M
2023-05-17 55.00 55.00 53.60 54.00 0.1M
2023-05-16 53.00 54.90 53.00 54.00 0.0M
2023-05-15 54.70 54.70 53.40 53.40 0.0M
2023-05-12 54.60 54.70 53.00 54.00 0.0M
2023-05-11 54.50 54.60 53.00 53.70 0.0M
2023-05-10 55.00 55.20 52.60 54.60 0.1M
2023-05-09 56.50 56.80 52.50 55.00 0.1M
2023-05-08 56.00 56.70 55.60 56.50 0.2M
2023-05-05 55.00 56.00 54.30 55.20 0.1M
2023-05-04 54.80 56.20 53.60 54.30 0.1M
2023-05-03 53.00 54.20 52.50 54.20 0.1M
2023-05-02 51.50 52.50 50.80 52.40 0.1M
2023-04-28 50.30 51.50 50.00 51.00 0.0M
2023-04-27 52.20 52.50 50.00 51.10 0.2M
2023-04-26 53.10 54.20 52.10 53.20 0.1M
2023-04-25 54.30 55.20 52.30 54.10 0.2M
2023-04-24 55.00 56.00 54.50 55.10 0.1M
2023-04-21 56.50 56.90 55.00 55.00 0.1M
2023-04-20 56.90 56.90 55.50 56.50 0.2M
2023-04-19 56.00 57.00 55.80 55.90 0.1M
2023-04-18 57.00 57.70 55.30 55.70 0.2M
2023-04-17 55.90 57.00 55.40 56.00 0.1M
2023-04-14 57.00 57.00 54.80 55.90 0.2M
2023-04-13 56.90 57.20 54.60 56.90 0.4M
2023-04-12 57.00 57.00 55.70 56.30 0.2M
2023-04-11 55.80 56.70 53.60 56.20 0.3M
2023-04-10 50.80 57.20 50.50 55.10 0.9M
2023-04-07 49.40 50.20 49.15 50.00 0.1M
2023-04-06 49.50 49.65 48.85 49.15 0.0M
2023-03-31 48.90 49.15 48.40 48.60 0.1M
2023-03-30 48.25 48.90 48.25 48.90 0.1M
2023-03-29 48.35 49.15 48.00 48.55 0.0M
2023-03-28 49.50 49.50 48.50 49.00 0.0M
2023-03-27 49.00 49.15 48.20 48.70 0.1M
2023-03-24 48.75 49.25 48.70 49.00 0.1M
2023-03-23 49.45 49.50 48.55 49.00 0.1M
2023-03-22 49.50 49.65 48.70 48.70 0.1M
2023-03-21 50.50 50.50 48.40 48.75 0.3M
2023-03-20 50.50 50.50 49.15 49.15 0.1M
2023-03-17 49.65 50.50 49.50 49.65 0.2M
2023-03-16 49.10 50.30 49.05 49.50 0.1M
2023-03-15 50.20 50.40 49.45 50.00 0.1M
2023-03-14 51.00 51.00 49.05 49.10 0.2M
2023-03-13 50.50 52.00 49.90 49.90 0.2M
2023-03-10 52.10 52.70 49.90 50.50 0.2M
2023-03-09 51.80 53.40 50.60 52.40 0.5M
2023-03-08 48.15 51.50 45.90 51.00 0.7M
2023-03-07 45.85 47.95 45.85 47.35 0.2M
2023-03-06 44.80 47.95 43.75 46.60 0.2M
2023-03-03 45.95 45.95 44.50 45.10 0.1M
2023-03-02 45.30 45.85 43.75 45.50 0.1M
2023-03-01 45.65 46.25 45.15 45.30 0.2M
2023-02-24 47.35 47.40 46.25 46.85 0.4M
2023-02-23 48.50 48.50 46.60 47.55 0.2M
2023-02-22 47.00 48.00 45.55 47.55 0.4M
2023-02-21 46.90 47.90 46.55 47.55 0.3M
2023-02-20 47.50 48.35 46.80 47.75 0.2M
2023-02-17 47.80 48.15 46.50 47.45 0.4M
2023-02-16 48.65 48.65 47.00 47.35 0.3M
2023-02-15 49.00 49.70 46.90 48.35 0.6M
2023-02-14 43.50 49.70 43.30 48.35 1.2M
2023-02-13 42.05 45.20 41.05 43.45 0.6M
2023-02-10 41.55 42.05 41.00 42.05 0.4M
2023-02-09 40.95 42.05 40.75 41.50 0.3M
2023-02-08 39.50 40.90 38.90 40.90 0.4M
2023-02-07 39.20 42.50 38.80 39.15 0.3M
2023-02-06 36.70 40.55 36.70 39.65 0.6M
2023-02-03 36.75 36.95 36.20 36.90 0.1M
2023-02-02 36.80 36.90 35.90 36.40 0.0M
2023-02-01 36.00 37.05 35.85 36.45 0.1M
2023-01-31 35.10 36.05 35.10 35.90 0.1M
2023-01-30 35.15 36.00 34.95 35.20 0.2M
2023-01-17 34.80 34.95 34.00 34.95 0.0M
2023-01-16 34.95 34.95 34.00 34.45 0.0M
2023-01-13 34.60 34.75 34.35 34.50 0.0M
2023-01-12 34.35 35.75 34.20 34.50 0.0M
2023-01-11 35.00 35.00 32.85 34.25 0.0M
2023-01-10 35.95 35.95 33.75 34.80 0.1M
2023-01-09 32.10 35.45 32.00 35.45 0.4M
2023-01-06 31.40 31.50 31.00 31.50 0.0M
2023-01-05 32.40 32.40 31.30 31.50 0.0M
2023-01-04 31.30 31.30 31.30 31.30 0.0M
2023-01-03 31.80 32.00 31.30 31.90 0.0M