台产

2832
🏛️ 中国台湾 →
36.45
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 28.60 28.75 28.60 28.65 0.1M
2024-12-30 28.80 28.95 28.70 28.70 0.2M
2024-12-27 28.80 28.90 28.70 28.75 0.1M
2024-12-26 28.80 28.85 28.70 28.80 0.1M
2024-12-25 28.80 28.80 28.45 28.70 0.1M
2024-12-24 28.80 28.95 28.70 28.75 0.1M
2024-12-23 28.50 28.85 28.40 28.80 0.1M
2024-12-20 28.50 28.65 28.45 28.45 0.2M
2024-12-19 28.40 28.80 28.40 28.55 0.3M
2024-12-18 29.30 29.30 28.65 28.80 0.6M
2024-12-17 29.40 29.40 29.30 29.30 0.2M
2024-12-16 29.45 29.50 29.30 29.30 0.2M
2024-12-13 29.55 29.60 29.45 29.45 0.2M
2024-12-12 29.80 29.80 29.55 29.55 0.2M
2024-12-11 29.55 29.85 29.50 29.65 0.4M
2024-12-10 29.45 29.60 29.45 29.50 0.3M
2024-12-09 29.50 29.55 29.45 29.50 0.2M
2024-12-06 29.35 29.45 29.30 29.45 0.3M
2024-12-05 29.40 29.60 29.35 29.35 0.4M
2024-12-04 29.35 29.50 29.35 29.45 0.4M
2024-12-03 28.95 29.50 28.95 29.40 0.6M
2024-12-02 28.70 29.15 28.70 28.95 0.4M
2024-11-29 28.60 28.70 28.50 28.70 0.2M
2024-11-28 28.40 28.65 28.40 28.60 0.4M
2024-11-27 28.30 28.45 28.30 28.35 0.2M
2024-11-26 28.60 28.60 28.25 28.30 0.2M
2024-11-25 28.55 28.60 28.40 28.55 0.2M
2024-11-22 28.30 28.55 28.30 28.40 0.2M
2024-11-21 28.25 28.45 28.20 28.35 0.1M
2024-11-20 28.30 28.35 28.25 28.25 0.2M
2024-11-19 28.20 28.30 28.15 28.25 0.1M
2024-11-18 28.20 28.30 28.20 28.20 0.1M
2024-11-15 28.20 28.35 28.15 28.25 0.2M
2024-11-14 28.20 28.30 28.10 28.20 0.2M
2024-11-13 28.15 28.25 28.05 28.15 0.2M
2024-11-12 28.20 28.30 28.10 28.20 0.4M
2024-11-11 28.35 28.35 28.25 28.30 0.1M
2024-11-08 28.35 28.50 28.25 28.35 0.1M
2024-11-07 28.15 28.50 28.15 28.35 0.2M
2024-11-06 28.30 28.40 28.25 28.30 0.2M
2024-11-05 28.30 28.40 28.20 28.25 0.1M
2024-11-04 28.35 28.40 28.25 28.30 0.2M
2024-11-01 27.95 28.20 27.90 28.10 0.3M
2024-10-30 28.00 28.20 27.95 28.00 0.5M
2024-10-29 28.35 28.35 28.10 28.10 0.4M
2024-10-28 28.30 28.45 28.20 28.35 0.2M
2024-10-25 28.45 28.45 28.30 28.35 0.1M
2024-10-24 28.25 28.40 28.15 28.25 0.2M
2024-10-23 28.30 28.35 28.20 28.30 0.1M
2024-10-22 28.40 28.50 28.30 28.30 0.1M
2024-10-21 28.45 28.60 28.35 28.35 0.3M
2024-10-18 28.40 28.60 28.35 28.40 0.3M
2024-10-17 28.10 28.40 28.10 28.35 0.2M
2024-10-16 28.00 28.25 28.00 28.15 0.2M
2024-10-15 28.00 28.30 28.00 28.10 0.3M
2024-10-14 28.00 28.25 28.00 28.00 0.2M
2024-10-11 27.80 28.25 27.80 28.00 0.2M
2024-10-09 28.00 28.15 27.90 27.90 0.3M
2024-10-08 28.00 28.05 27.80 27.80 0.3M
2024-10-07 27.90 28.15 27.90 28.00 0.2M
2024-10-04 28.05 28.15 28.00 28.00 0.3M
2024-10-01 28.15 28.30 28.15 28.15 0.2M
2024-09-30 28.10 28.40 28.05 28.40 0.1M
2024-09-27 28.30 28.40 28.15 28.20 0.3M
2024-09-26 28.10 28.30 28.10 28.10 0.2M
2024-09-25 28.15 28.30 28.10 28.10 0.2M
2024-09-24 28.10 28.30 28.10 28.10 0.1M
2024-09-23 28.20 28.20 28.05 28.05 0.2M
2024-09-20 28.15 28.30 28.00 28.30 0.3M
2024-09-19 27.85 28.30 27.85 28.20 0.2M
2024-09-18 28.00 28.10 27.80 27.85 0.3M
2024-09-16 28.10 28.10 27.90 28.00 0.3M
2024-09-13 28.00 28.15 28.00 28.10 0.1M
2024-09-12 28.10 28.25 27.95 28.00 0.3M
2024-09-11 27.75 28.60 27.75 28.00 0.4M
2024-09-10 28.40 28.50 27.85 27.90 0.6M
2024-09-09 28.00 28.45 27.85 28.35 0.5M
2024-09-06 28.60 28.60 28.20 28.50 0.2M
2024-09-05 28.50 28.95 28.25 28.40 0.5M
2024-09-04 29.00 29.05 28.30 28.60 0.8M
2024-09-03 29.50 29.70 29.35 29.40 0.4M
2024-09-02 29.80 29.80 29.55 29.55 0.2M
2024-08-30 30.05 30.05 29.60 29.75 0.4M
2024-08-29 29.90 30.10 29.75 30.05 0.2M
2024-08-28 30.40 30.40 29.80 29.95 0.4M
2024-08-27 30.20 30.40 30.00 30.35 0.6M
2024-08-26 30.20 30.35 30.00 30.20 0.5M
2024-08-23 30.05 30.05 29.70 30.00 0.6M
2024-08-22 30.15 30.15 29.85 30.05 0.8M
2024-08-21 29.20 29.95 29.15 29.85 1.4M
2024-08-20 28.85 29.45 28.85 29.20 1.3M
2024-08-19 28.40 28.75 28.35 28.70 0.8M
2024-08-16 28.30 28.40 28.15 28.40 0.6M
2024-08-15 28.40 28.40 27.90 28.05 0.5M
2024-08-14 28.30 28.40 28.20 28.40 0.3M
2024-08-13 28.35 28.40 28.15 28.30 0.3M
2024-08-12 28.25 28.45 28.05 28.15 0.3M
2024-08-09 27.65 28.40 27.65 28.05 0.8M
2024-08-08 26.95 27.30 26.90 27.20 0.1M
2024-08-07 26.60 27.45 26.60 27.35 0.3M
2024-08-06 26.65 26.75 25.85 26.60 0.7M
2024-08-05 27.90 27.90 26.20 26.20 1.2M
2024-08-02 28.30 28.30 28.00 28.10 0.5M
2024-08-01 28.25 28.40 28.25 28.40 0.4M
2024-07-31 28.15 28.30 27.95 28.20 0.1M
2024-07-30 27.95 28.20 27.85 28.15 0.2M
2024-07-29 27.80 28.35 27.80 28.25 0.4M
2024-07-26 27.70 28.00 27.40 28.00 0.2M
2024-07-23 27.85 28.20 27.85 28.00 0.2M
2024-07-22 28.25 28.25 27.60 28.00 0.4M
2024-07-19 28.60 28.60 27.90 28.15 0.5M
2024-07-18 28.60 28.65 28.30 28.65 0.2M
2024-07-17 28.60 28.65 28.45 28.55 0.2M
2024-07-16 28.70 28.70 28.45 28.60 0.1M
2024-07-15 28.60 28.70 28.45 28.55 0.2M
2024-07-12 28.80 28.95 28.60 28.60 0.4M
2024-07-11 28.35 28.95 28.35 28.70 1.0M
2024-07-10 27.60 28.35 27.60 28.30 0.6M
2024-07-09 27.50 27.50 27.25 27.50 0.3M
2024-07-08 27.55 27.55 27.35 27.50 0.2M
2024-07-05 27.50 27.55 27.40 27.55 0.2M
2024-07-04 27.55 27.55 27.45 27.55 0.3M
2024-07-03 27.25 27.45 27.20 27.45 0.4M
2024-07-02 27.25 27.35 27.20 27.20 0.2M
2024-07-01 27.15 27.30 27.15 27.30 0.1M
2024-06-28 27.15 27.25 27.10 27.15 0.3M
2024-06-27 27.30 27.30 27.20 27.20 0.3M
2024-06-26 27.30 27.50 27.30 27.35 0.3M
2024-06-25 27.50 27.50 27.25 27.40 0.2M
2024-06-24 27.35 27.45 27.15 27.40 0.4M
2024-06-21 27.15 27.30 27.10 27.30 0.2M
2024-06-20 27.15 27.20 27.10 27.15 0.2M
2024-06-19 27.20 27.20 27.00 27.15 0.7M
2024-06-18 27.25 27.30 27.10 27.15 1.5M
2024-06-17 28.50 28.60 28.00 28.45 1.7M
2024-06-14 28.55 28.65 28.35 28.55 0.8M
2024-06-13 28.35 28.35 28.10 28.30 0.6M
2024-06-12 28.50 28.50 28.10 28.20 0.3M
2024-06-11 28.30 28.50 28.25 28.25 0.5M
2024-06-07 28.30 28.60 28.30 28.50 0.4M
2024-06-06 28.15 28.35 28.05 28.25 0.4M
2024-06-05 28.15 28.30 28.15 28.20 0.2M
2024-06-04 28.30 28.35 28.10 28.15 0.2M
2024-06-03 28.10 28.35 28.10 28.30 0.3M
2024-05-31 27.95 28.15 27.95 28.05 0.4M
2024-05-30 27.80 28.05 27.80 27.90 0.2M
2024-05-29 28.15 28.15 27.85 28.00 0.4M
2024-05-28 28.05 28.20 27.90 28.15 0.4M
2024-05-27 28.10 28.25 27.95 28.05 0.4M
2024-05-24 28.00 28.15 27.90 28.10 0.2M
2024-05-23 28.50 28.60 28.10 28.10 0.5M
2024-05-22 28.35 28.60 28.35 28.55 0.4M
2024-05-21 28.50 28.60 28.25 28.30 0.5M
2024-05-20 28.65 28.90 28.50 28.75 0.4M
2024-05-17 28.95 28.95 28.55 28.65 0.4M
2024-05-16 29.00 29.15 28.80 28.90 0.5M
2024-05-15 28.65 28.95 28.55 28.75 0.5M
2024-05-14 29.05 29.05 28.60 28.70 0.5M
2024-05-13 28.80 29.15 28.70 29.05 0.8M
2024-05-10 28.50 28.75 28.25 28.75 0.6M
2024-05-09 28.25 28.65 28.10 28.30 0.9M
2024-05-08 28.60 28.65 27.85 28.00 2.4M
2024-05-07 29.85 29.85 29.30 29.30 0.9M
2024-05-06 29.55 29.70 29.35 29.70 0.6M
2024-05-03 29.55 29.55 29.20 29.50 0.6M
2024-05-02 29.05 29.75 29.05 29.45 1.6M
2024-04-30 29.10 29.10 28.80 28.80 0.5M
2024-04-29 28.90 29.30 28.80 29.05 1.4M
2024-04-26 28.60 28.60 28.10 28.50 0.4M
2024-04-25 28.50 28.65 28.30 28.35 0.3M
2024-04-24 28.80 28.90 28.30 28.45 0.5M
2024-04-23 28.50 28.75 28.35 28.60 0.7M
2024-04-22 28.05 28.45 28.00 28.35 0.5M
2024-04-19 28.10 28.40 27.45 28.05 1.0M
2024-04-18 27.75 28.15 27.70 28.05 0.8M
2024-04-17 27.40 28.10 27.40 27.75 1.0M
2024-04-16 27.60 27.60 26.75 27.10 1.1M
2024-04-15 27.75 27.80 27.55 27.60 0.7M
2024-04-12 27.15 27.75 27.15 27.75 1.2M
2024-04-11 27.00 27.10 26.85 26.95 0.8M
2024-04-10 26.40 26.80 26.40 26.55 0.4M
2024-04-09 26.15 26.40 26.15 26.35 0.3M
2024-04-08 26.35 26.35 26.00 26.15 0.7M
2024-04-03 26.55 26.55 26.35 26.40 0.4M
2024-04-02 26.45 26.65 26.45 26.60 0.2M
2024-04-01 26.40 26.65 26.40 26.55 0.3M
2024-03-29 26.30 26.45 26.30 26.40 0.3M
2024-03-28 26.20 26.35 26.20 26.30 0.2M
2024-03-27 26.00 26.30 26.00 26.20 0.2M
2024-03-26 26.30 26.35 26.05 26.05 0.7M
2024-03-25 26.35 26.45 26.30 26.30 0.1M
2024-03-22 26.30 26.45 26.25 26.40 0.3M
2024-03-21 26.35 26.60 26.30 26.30 0.5M
2024-03-20 26.20 26.45 26.20 26.35 0.5M
2024-03-19 26.40 26.45 26.25 26.35 0.4M
2024-03-18 26.45 26.50 26.30 26.40 0.4M
2024-03-15 26.60 26.75 26.45 26.50 0.7M
2024-03-14 27.25 27.35 26.20 26.65 3.5M
2024-03-13 28.65 28.65 28.20 28.50 0.8M
2024-03-12 27.75 28.65 27.75 28.50 2.3M
2024-03-11 26.95 27.85 26.95 27.60 1.4M
2024-03-08 27.00 27.05 26.70 26.80 0.3M
2024-03-07 27.00 27.10 26.95 27.05 0.3M
2024-03-06 26.95 27.15 26.95 27.10 0.6M
2024-03-05 26.55 26.95 26.55 26.90 0.5M
2024-03-04 26.60 26.75 26.30 26.55 0.4M
2024-03-01 26.55 26.65 26.45 26.60 0.3M
2024-02-29 26.30 26.65 26.30 26.55 0.3M
2024-02-27 26.40 26.65 26.30 26.40 0.2M
2024-02-26 26.35 26.50 26.30 26.50 0.2M
2024-02-23 26.60 26.65 26.35 26.35 0.3M
2024-02-22 26.60 26.65 26.50 26.60 0.1M
2024-02-21 26.50 26.75 26.45 26.65 0.6M
2024-02-20 26.60 26.60 26.30 26.35 0.3M
2024-02-19 26.35 26.65 26.35 26.55 0.3M
2024-02-16 26.15 26.80 26.15 26.35 0.8M
2024-02-15 25.95 26.20 25.95 26.00 0.2M
2024-02-05 26.00 26.15 25.90 26.00 0.2M
2024-02-02 26.20 26.25 25.95 26.00 0.3M
2024-02-01 26.10 26.30 26.10 26.30 0.1M
2024-01-31 26.10 26.20 26.00 26.10 0.1M
2024-01-30 26.20 26.20 25.90 26.15 0.3M
2024-01-29 26.30 26.30 25.95 26.00 0.6M
2024-01-26 25.75 26.30 25.75 26.30 0.4M
2024-01-25 25.70 25.90 25.70 25.85 0.3M
2024-01-24 25.50 25.95 25.50 25.85 0.3M
2024-01-23 25.50 25.75 25.45 25.70 0.2M
2024-01-22 25.60 25.70 25.30 25.35 0.4M
2024-01-19 25.50 25.70 25.50 25.60 0.2M
2024-01-18 25.20 26.00 25.20 25.70 0.3M
2024-01-17 25.30 25.30 25.10 25.15 0.5M
2024-01-16 25.55 25.75 25.30 25.30 0.4M
2024-01-15 25.55 25.75 25.55 25.65 0.2M
2024-01-12 25.70 25.70 25.50 25.55 0.3M
2024-01-11 25.45 25.85 25.30 25.80 0.7M
2024-01-10 26.00 26.00 25.20 25.30 1.8M
2024-01-09 26.50 26.50 26.05 26.15 0.6M
2024-01-08 26.40 26.40 26.25 26.30 0.6M
2024-01-05 26.40 26.45 26.35 26.40 0.3M
2024-01-04 26.40 26.50 26.25 26.40 0.6M
2024-01-03 26.60 26.60 26.40 26.45 0.4M
2024-01-02 26.55 26.85 26.45 26.60 0.4M