汤石照明

4972
🏛️ 中国台湾 →
17.75
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
2021-12-30 31.90 32.00 31.90 32.00 0.0M
2021-12-29 31.90 31.90 31.85 31.85 0.0M
2021-12-28 31.80 31.80 31.70 31.70 0.0M
2021-12-27 31.90 31.90 31.70 31.75 0.0M
2021-12-24 31.80 31.80 31.70 31.70 0.0M
2021-12-23 31.60 31.70 31.60 31.70 0.0M
2021-12-22 31.60 31.70 31.50 31.60 0.0M
2021-12-21 32.05 32.05 31.75 31.80 0.0M
2021-12-20 31.65 31.80 31.60 31.80 0.0M
2021-12-17 31.50 31.80 31.50 31.70 0.0M
2021-12-16 31.45 31.60 31.45 31.50 0.0M
2021-12-15 31.50 31.50 31.45 31.45 0.0M
2021-12-14 31.60 31.60 31.45 31.50 0.0M
2021-12-13 32.00 32.00 31.50 31.70 0.0M
2021-12-10 31.95 32.00 31.90 31.95 0.0M
2021-12-09 32.00 32.15 31.90 31.95 0.0M
2021-12-08 31.95 31.95 31.90 31.95 0.0M
2021-12-07 31.75 32.00 31.75 31.90 0.0M
2021-12-06 31.75 31.75 31.55 31.75 0.0M
2021-12-03 31.85 31.90 31.60 31.60 0.0M
2021-12-02 31.60 31.70 31.60 31.60 0.0M
2021-12-01 31.55 31.60 31.50 31.50 0.0M
2021-11-30 31.55 31.60 31.30 31.55 0.0M
2021-11-29 31.30 31.55 31.20 31.55 0.0M
2021-11-26 31.90 31.90 31.30 31.30 0.0M
2021-11-25 31.45 31.60 31.45 31.50 0.0M
2021-11-24 31.45 31.45 31.40 31.45 0.0M
2021-11-23 31.50 31.55 31.30 31.45 0.0M
2021-11-22 31.40 31.55 31.35 31.55 0.0M
2021-11-19 31.40 31.55 31.35 31.35 0.0M
2021-11-18 31.50 31.50 31.30 31.40 0.0M
2021-11-17 31.45 31.55 31.20 31.20 0.0M
2021-11-16 31.20 31.60 31.20 31.45 0.0M
2021-11-15 31.50 31.50 31.00 31.20 0.0M
2021-11-12 31.25 31.30 31.20 31.20 0.0M
2021-11-11 31.20 31.50 31.20 31.20 0.0M
2021-11-10 31.30 31.30 31.00 31.10 0.0M
2021-11-09 30.95 31.30 30.80 31.05 0.0M
2021-11-08 31.80 31.80 31.15 31.15 0.0M
2021-11-05 31.25 31.25 31.15 31.20 0.0M
2021-11-04 31.95 31.95 31.35 31.35 0.0M
2021-11-03 31.60 31.60 31.25 31.25 0.0M
2021-11-02 31.40 31.40 31.30 31.30 0.0M
2021-11-01 31.20 31.65 31.15 31.20 0.0M
2021-10-29 30.90 31.05 30.85 31.05 0.0M
2021-10-28 30.90 31.00 30.85 30.85 0.0M
2021-10-27 31.00 31.00 30.80 30.90 0.0M
2021-10-26 30.70 31.00 30.70 30.85 0.0M
2021-10-25 30.60 30.80 30.60 30.70 0.0M
2021-10-22 30.60 30.60 30.60 30.60 0.0M
2021-10-21 30.90 30.90 30.60 30.65 0.0M
2021-10-20 30.70 30.90 30.70 30.80 0.0M
2021-10-19 30.70 30.70 30.70 30.70 0.0M
2021-10-18 30.80 30.80 30.70 30.70 0.0M
2021-10-15 30.75 30.90 30.75 30.80 0.0M
2021-10-14 30.40 30.80 30.40 30.80 0.0M
2021-10-12 31.05 31.05 30.50 31.00 0.0M
2021-10-08 31.10 31.15 30.90 31.00 0.0M
2021-10-07 30.80 31.05 30.80 30.95 0.0M
2021-10-06 30.70 31.50 30.70 30.75 0.0M
2021-10-05 31.15 31.30 30.35 30.45 0.0M
2021-10-04 29.80 30.00 29.80 30.00 0.0M
2021-10-01 30.20 30.20 29.75 29.75 0.0M
2021-09-30 30.40 30.45 30.40 30.45 0.0M
2021-09-29 30.15 30.30 30.05 30.30 0.0M
2021-09-28 30.15 30.45 30.15 30.25 0.0M
2021-09-27 30.30 30.30 30.10 30.15 0.0M
2021-09-24 30.35 30.35 30.30 30.30 0.0M
2021-09-23 30.20 30.60 30.15 30.20 0.0M
2021-09-22 30.10 30.50 30.05 30.15 0.0M
2021-09-17 30.20 30.65 30.20 30.65 0.0M
2021-09-16 30.20 30.70 30.20 30.20 0.0M
2021-09-15 30.20 30.20 30.20 30.20 0.0M
2021-09-14 30.15 30.35 30.15 30.15 0.0M
2021-09-13 30.20 30.25 30.15 30.15 0.0M
2021-09-10 30.05 30.20 30.00 30.20 0.0M
2021-09-09 30.10 30.10 29.95 30.10 0.0M
2021-09-08 30.25 30.25 30.20 30.20 0.0M
2021-09-07 30.25 30.30 30.25 30.30 0.0M
2021-09-06 30.25 30.45 30.20 30.25 0.0M
2021-09-03 30.40 30.40 30.20 30.20 0.0M
2021-09-02 30.65 30.65 30.40 30.45 0.0M
2021-09-01 30.70 30.70 30.65 30.65 0.0M
2021-08-31 30.85 30.85 30.80 30.85 0.0M
2021-08-30 30.80 30.95 30.80 30.95 0.0M
2021-08-27 30.60 32.05 30.60 30.80 0.0M
2021-08-26 30.00 30.60 29.85 30.60 0.0M
2021-08-25 29.85 30.00 29.70 29.85 0.0M
2021-08-24 29.70 29.70 29.65 29.65 0.0M
2021-08-23 29.80 30.00 29.55 29.65 0.0M
2021-08-20 29.95 29.95 29.50 29.80 0.0M
2021-08-19 29.85 29.95 29.75 29.95 0.0M
2021-08-18 29.75 29.75 29.60 29.75 0.0M
2021-08-17 31.10 31.10 29.95 29.95 0.0M
2021-08-16 30.60 30.60 29.95 30.00 0.0M
2021-08-13 30.90 30.90 30.50 30.60 0.0M
2021-08-12 30.80 30.90 30.75 30.90 0.0M
2021-08-11 30.75 30.95 30.75 30.75 0.0M
2021-08-10 31.10 31.10 30.90 31.00 0.0M
2021-08-09 31.60 31.60 31.05 31.10 0.0M
2021-08-06 31.75 31.75 31.50 31.55 0.0M
2021-08-05 31.65 31.90 31.50 31.80 0.0M
2021-08-04 31.20 32.00 31.00 31.65 0.0M
2021-08-03 30.85 30.85 30.75 30.75 0.0M
2021-08-02 30.70 31.00 30.70 30.90 0.0M
2021-07-30 31.50 31.50 31.40 31.40 0.0M
2021-07-29 31.50 31.55 31.45 31.50 0.0M
2021-07-28 31.50 31.50 31.30 31.45 0.0M
2021-07-27 31.55 31.90 31.55 31.60 0.0M
2021-07-26 31.60 31.60 31.50 31.55 0.0M
2021-07-23 31.45 31.60 31.35 31.60 0.0M
2021-07-22 31.50 31.50 31.40 31.45 0.0M
2021-07-21 31.90 31.90 31.30 31.50 0.0M
2021-07-20 32.20 32.20 31.70 31.70 0.0M
2021-07-19 31.60 31.95 31.55 31.95 0.0M
2021-07-16 31.70 31.70 31.60 31.65 0.0M
2021-07-15 31.75 31.75 31.60 31.70 0.0M
2021-07-14 31.85 31.85 31.70 31.75 0.0M
2021-07-13 32.05 32.05 31.85 31.85 0.0M
2021-07-12 31.90 32.10 31.90 32.05 0.0M
2021-07-09 32.20 32.20 32.00 32.05 0.0M
2021-07-08 32.00 32.20 32.00 32.20 0.0M
2021-07-07 31.95 32.10 31.95 32.10 0.0M
2021-07-06 32.05 32.20 32.00 32.00 0.0M
2021-07-05 32.20 32.55 32.05 32.05 0.0M
2021-07-02 32.40 32.40 32.20 32.20 0.0M
2021-07-01 32.50 32.65 32.50 32.50 0.0M
2021-06-30 32.30 32.50 32.25 32.50 0.0M
2021-06-29 32.60 32.70 32.35 32.35 0.0M
2021-06-28 32.50 32.60 32.45 32.60 0.0M
2021-06-25 32.20 32.65 32.20 32.50 0.0M
2021-06-24 32.50 32.60 32.30 32.60 0.0M
2021-06-23 32.45 32.45 32.10 32.45 0.0M
2021-06-22 32.00 32.45 32.00 32.45 0.0M
2021-06-21 32.35 32.35 31.90 32.00 0.0M
2021-06-18 32.30 32.50 32.10 32.35 0.0M
2021-06-17 32.15 32.30 32.05 32.30 0.0M
2021-06-16 32.70 32.70 32.05 32.15 0.0M
2021-06-15 35.00 35.15 34.95 35.15 0.0M
2021-06-11 35.05 35.20 34.95 35.00 0.0M
2021-06-10 35.15 35.15 34.80 35.05 0.0M
2021-06-09 34.90 35.25 34.85 35.15 0.0M
2021-06-08 34.85 34.90 34.75 34.90 0.0M
2021-06-07 34.75 34.80 34.50 34.80 0.0M
2021-06-04 34.70 34.90 34.60 34.75 0.0M
2021-06-03 34.40 34.85 34.40 34.75 0.0M
2021-06-02 34.50 34.70 34.20 34.40 0.0M
2021-06-01 33.85 34.50 33.85 34.50 0.0M
2021-05-31 33.80 34.00 33.60 34.00 0.0M
2021-05-28 33.70 34.00 33.70 33.75 0.0M
2021-05-27 34.15 34.15 33.55 33.70 0.0M
2021-05-26 33.85 34.00 33.40 34.00 0.0M
2021-05-25 33.50 33.80 33.50 33.55 0.0M
2021-05-24 33.05 33.55 33.05 33.45 0.0M
2021-05-21 33.25 33.50 33.10 33.50 0.0M
2021-05-20 33.50 33.50 33.15 33.20 0.0M
2021-05-19 33.25 33.80 33.05 33.50 0.0M
2021-05-18 32.00 33.10 32.00 33.00 0.0M
2021-05-17 32.75 32.80 32.00 32.30 0.0M
2021-05-14 32.85 33.60 32.85 33.35 0.0M
2021-05-13 32.20 33.20 31.75 32.80 0.0M
2021-05-12 33.50 33.80 31.85 32.50 0.0M
2021-05-11 34.65 34.65 33.70 33.80 0.0M
2021-05-10 34.85 34.95 34.55 34.70 0.0M
2021-05-07 34.30 34.85 34.25 34.85 0.0M
2021-05-06 34.25 34.70 34.15 34.30 0.0M
2021-05-05 33.45 34.10 33.45 34.10 0.0M
2021-05-04 34.80 34.80 32.65 33.45 0.0M
2021-05-03 36.00 36.00 34.00 35.00 0.0M
2021-04-29 37.85 37.85 37.10 37.25 0.0M
2021-04-28 37.40 37.50 37.10 37.45 0.0M
2021-04-27 37.50 37.50 37.05 37.25 0.0M
2021-04-26 37.35 37.40 37.15 37.25 0.0M
2021-04-23 37.10 37.15 36.65 37.00 0.0M
2021-04-22 37.90 37.90 37.10 37.25 0.0M
2021-04-21 37.90 38.00 37.85 37.85 0.0M
2021-04-20 37.60 38.00 37.50 37.95 0.0M
2021-04-19 37.20 37.75 37.20 37.65 0.0M
2021-04-16 37.25 37.35 37.15 37.20 0.0M
2021-04-15 36.85 37.35 36.85 37.25 0.0M
2021-04-14 37.10 37.55 36.05 36.90 0.0M
2021-04-13 37.25 38.90 36.90 37.10 0.0M
2021-04-12 36.65 36.95 36.65 36.95 0.0M
2021-04-09 36.90 36.90 36.50 36.65 0.0M
2021-04-08 36.80 36.85 36.65 36.70 0.0M
2021-04-07 36.70 36.80 36.35 36.65 0.0M
2021-04-06 35.45 36.80 35.40 36.20 0.0M
2021-04-01 35.25 35.40 35.10 35.30 0.0M
2021-03-31 35.40 35.50 35.20 35.25 0.0M
2021-03-30 35.45 35.45 35.20 35.35 0.0M
2021-03-29 34.95 35.25 34.85 35.10 0.0M
2021-03-26 35.00 35.05 34.45 34.80 0.0M
2021-03-25 34.40 34.50 34.35 34.50 0.0M
2021-03-24 34.60 34.60 34.45 34.45 0.0M
2021-03-23 35.00 35.00 34.55 34.60 0.0M
2021-03-22 35.20 35.20 34.95 35.00 0.0M
2021-03-19 35.00 35.00 34.55 34.95 0.0M
2021-03-18 35.20 35.25 35.05 35.10 0.0M
2021-03-17 35.10 35.40 35.00 35.20 0.0M
2021-03-16 35.00 35.55 34.95 35.30 0.0M
2021-03-15 35.00 35.10 34.80 34.95 0.0M
2021-03-12 34.95 35.15 34.90 34.95 0.0M
2021-03-11 35.00 35.15 34.65 34.80 0.0M
2021-03-10 34.90 35.20 34.45 34.65 0.0M
2021-03-09 33.85 34.30 33.85 34.25 0.0M
2021-03-08 33.80 34.00 33.20 33.60 0.0M
2021-03-05 33.65 33.65 32.45 33.10 0.0M
2021-03-04 34.00 34.45 33.05 33.65 0.0M
2021-03-03 32.30 34.80 32.30 33.40 0.0M
2021-03-02 32.05 32.30 31.70 32.30 0.0M
2021-02-26 29.20 29.40 29.10 29.40 0.0M
2021-02-25 29.45 29.45 29.15 29.40 0.0M
2021-02-24 29.50 29.75 29.30 29.40 0.0M
2021-02-23 29.35 29.50 29.25 29.50 0.0M
2021-02-22 28.95 29.30 28.85 29.25 0.0M
2021-02-19 28.55 28.85 28.50 28.80 0.0M
2021-02-18 28.50 28.60 28.50 28.55 0.0M
2021-02-17 28.40 28.60 28.40 28.50 0.0M
2021-02-05 28.20 28.40 28.20 28.35 0.0M
2021-02-04 28.15 28.25 28.15 28.20 0.0M
2021-02-03 28.15 28.20 28.15 28.20 0.0M
2021-02-02 28.10 28.15 28.00 28.15 0.0M
2021-02-01 28.15 28.15 28.10 28.10 0.0M
2021-01-29 28.15 28.15 28.05 28.05 0.0M
2021-01-28 28.35 28.35 28.10 28.10 0.0M
2021-01-27 28.20 28.30 28.20 28.25 0.0M
2021-01-26 28.35 28.35 28.05 28.35 0.0M
2021-01-25 28.40 28.40 28.10 28.35 0.0M
2021-01-22 28.20 28.40 28.05 28.40 0.0M
2021-01-21 28.20 28.30 28.10 28.20 0.0M
2021-01-20 28.15 28.25 28.05 28.15 0.0M
2021-01-19 28.45 28.45 28.00 28.10 0.0M
2021-01-18 28.50 28.50 28.35 28.45 0.0M
2021-01-15 28.80 29.15 28.40 28.40 0.0M
2021-01-14 28.95 29.00 28.70 28.80 0.0M
2021-01-13 28.90 28.90 28.50 28.70 0.0M
2021-01-12 28.60 28.95 28.60 28.75 0.0M
2021-01-11 28.45 28.50 28.10 28.50 0.0M
2021-01-08 29.10 29.10 28.55 28.55 0.0M
2021-01-07 28.65 28.80 28.45 28.80 0.0M
2021-01-06 28.50 29.15 28.40 28.65 0.0M
2021-01-05 28.60 29.40 28.35 28.50 0.0M
2021-01-04 28.15 28.30 28.10 28.10 0.0M