拓凯

4536
🏛️ 中国台湾 →
193.00
最后更新: 2025-09-30
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
2025-09-30 190.00 194.00 189.00 193.00 0.4M
2025-09-26 193.00 193.00 189.00 189.50 0.3M
2025-09-25 193.00 195.00 191.00 191.50 0.4M
2025-09-24 193.00 194.00 192.50 192.50 0.3M
2025-09-23 193.50 193.50 191.50 191.50 0.3M
2025-09-22 192.00 195.00 191.00 192.00 0.5M
2025-09-19 189.00 190.50 188.50 189.50 0.2M
2025-09-18 189.00 192.00 188.00 189.00 0.3M
2025-09-17 186.00 190.50 186.00 187.50 0.4M
2025-09-16 185.50 186.50 184.00 185.50 0.2M
2025-09-15 185.00 187.00 184.50 185.00 0.2M
2025-09-12 183.50 186.00 183.50 184.00 0.2M
2025-09-11 186.00 186.50 181.50 182.50 0.7M
2025-09-10 188.00 189.50 187.00 187.50 0.3M
2025-09-09 190.00 190.50 187.00 188.00 0.2M
2025-09-08 188.00 190.00 187.00 190.00 0.3M
2025-09-05 192.00 192.00 186.00 188.50 0.6M
2025-09-04 188.50 195.00 188.50 193.00 0.6M
2025-09-03 186.50 188.50 186.50 187.00 0.1M
2025-09-02 188.00 188.00 184.50 187.00 0.1M
2025-09-01 189.00 191.50 186.50 187.00 0.2M
2025-08-29 188.00 189.50 187.50 189.50 0.3M
2025-08-28 186.50 190.00 186.50 188.00 0.4M
2025-08-27 185.00 188.00 185.00 187.00 0.3M
2025-08-26 185.00 186.50 183.50 186.00 0.3M
2025-08-25 181.50 186.00 181.00 185.00 0.3M
2025-08-22 181.00 182.00 180.00 181.00 0.1M
2025-08-21 180.50 181.50 180.50 181.00 0.1M
2025-08-20 182.00 182.00 178.00 179.50 0.4M
2025-08-19 183.50 184.50 181.00 181.50 0.3M
2025-08-18 188.00 188.00 183.00 184.00 0.3M
2025-08-15 189.00 189.00 187.00 187.50 0.2M
2025-08-14 188.00 189.50 186.00 189.00 0.4M
2025-08-13 184.50 188.50 184.50 187.00 0.5M
2025-08-12 183.50 189.00 182.50 183.50 1.0M
2025-08-11 184.50 184.50 178.50 179.00 0.7M
2025-08-08 183.50 186.00 183.00 186.00 0.3M
2025-08-07 183.50 184.00 182.50 184.00 0.2M
2025-08-06 185.00 185.00 183.00 183.50 0.1M
2025-08-05 185.00 187.00 183.00 185.50 0.2M
2025-08-04 181.50 185.00 181.50 184.00 0.1M
2025-08-01 179.50 185.00 179.50 183.50 0.2M
2025-07-31 184.00 184.00 181.50 181.50 0.2M
2025-07-30 183.00 184.50 181.50 184.00 0.1M
2025-07-29 183.00 184.00 181.50 183.00 0.2M
2025-07-28 183.50 183.50 182.50 182.50 0.1M
2025-07-25 185.00 185.50 183.00 184.00 0.1M
2025-07-24 187.00 187.00 184.00 185.50 0.1M
2025-07-23 184.00 186.00 183.50 186.00 0.2M
2025-07-22 185.50 187.00 181.50 182.00 0.3M
2025-07-21 185.00 189.00 185.00 186.50 0.5M
2025-07-18 184.00 185.00 182.50 184.00 0.4M
2025-07-17 177.50 182.00 177.50 182.00 0.9M
2025-07-16 179.00 180.00 175.50 177.50 1.8M
2025-07-15 189.00 189.00 187.00 188.00 1.2M
2025-07-14 191.00 191.00 186.50 186.50 1.3M
2025-07-11 189.00 193.50 188.00 190.50 0.5M
2025-07-10 189.00 189.00 185.50 188.00 0.4M
2025-07-09 186.00 187.50 185.00 187.00 0.3M
2025-07-08 190.00 190.00 183.00 185.00 0.5M
2025-07-07 191.00 191.00 189.00 190.00 0.1M
2025-07-04 192.00 194.00 191.00 191.00 0.2M
2025-07-03 190.00 193.00 190.00 192.00 0.4M
2025-07-02 188.00 189.50 187.50 189.00 0.1M
2025-07-01 188.50 189.50 186.50 188.00 0.2M
2025-06-30 188.50 189.50 187.00 187.50 0.1M
2025-06-27 187.00 187.50 186.50 187.00 0.1M
2025-06-26 186.00 188.50 186.00 186.50 0.1M
2025-06-25 187.50 188.00 186.00 186.00 0.1M
2025-06-24 186.00 187.50 186.00 187.00 0.2M
2025-06-23 182.00 183.50 181.00 183.50 0.1M
2025-06-20 185.00 185.00 182.00 183.00 0.4M
2025-06-19 188.00 188.00 184.50 185.00 0.3M
2025-06-18 185.00 189.50 185.00 189.00 0.3M
2025-06-17 184.50 186.50 184.00 185.00 0.3M
2025-06-16 184.00 185.50 183.50 184.50 0.2M
2025-06-13 185.50 187.00 183.00 185.00 0.7M
2025-06-12 188.00 190.00 187.00 187.50 0.6M
2025-06-11 190.00 191.50 184.00 187.50 2.2M
2025-06-10 202.50 206.00 200.50 203.50 0.3M
2025-06-09 198.50 202.00 198.50 200.50 0.2M
2025-06-06 199.00 200.00 193.00 196.00 0.2M
2025-06-05 202.00 202.00 198.00 199.00 0.2M
2025-06-04 202.50 204.00 200.00 200.00 0.2M
2025-06-03 199.00 203.50 197.50 199.50 0.5M
2025-06-02 196.00 201.00 195.00 198.50 0.5M
2025-05-29 195.50 197.00 194.00 194.50 0.4M
2025-05-28 192.50 194.50 191.00 193.00 0.2M
2025-05-27 194.00 194.00 189.50 190.00 0.1M
2025-05-26 195.50 195.50 192.00 193.00 0.1M
2025-05-23 195.00 195.00 193.50 193.50 0.1M
2025-05-22 195.50 195.50 193.50 194.50 0.1M
2025-05-21 195.00 197.00 195.00 197.00 0.1M
2025-05-20 197.00 199.00 194.50 195.00 0.2M
2025-05-19 195.00 199.00 194.50 195.00 0.3M
2025-05-16 195.50 196.00 193.50 195.50 0.2M
2025-05-15 194.50 196.50 193.50 195.50 0.3M
2025-05-14 191.00 196.00 191.00 195.00 0.3M
2025-05-13 193.50 193.50 190.00 191.50 0.4M
2025-05-12 186.50 194.50 186.50 191.50 0.7M
2025-05-09 184.00 190.00 183.50 184.00 1.0M
2025-05-08 174.00 176.00 173.50 176.00 0.3M
2025-05-07 176.00 176.00 173.00 174.00 0.4M
2025-05-06 173.50 176.50 172.50 174.50 0.3M
2025-05-05 183.00 183.00 171.00 174.00 0.4M
2025-05-02 182.50 183.50 181.50 183.50 0.1M
2025-04-30 183.00 184.50 181.00 181.00 0.2M
2025-04-29 182.00 185.00 182.00 183.00 0.2M
2025-04-28 178.50 182.00 177.50 181.50 0.1M
2025-04-25 178.00 179.00 177.00 177.00 0.2M
2025-04-24 173.50 175.00 173.50 175.00 0.2M
2025-04-23 171.00 175.00 171.00 173.00 0.1M
2025-04-22 167.00 170.50 167.00 168.50 0.2M
2025-04-21 175.50 175.50 169.00 169.00 0.2M
2025-04-18 174.00 175.50 173.50 175.50 0.2M
2025-04-17 172.00 175.00 170.50 173.00 0.2M
2025-04-16 175.50 175.50 171.50 171.50 0.3M
2025-04-15 171.00 176.50 171.00 175.50 0.4M
2025-04-14 170.00 175.00 168.50 168.50 0.7M
2025-04-11 160.00 169.00 154.50 167.00 0.8M
2025-04-10 160.50 160.50 160.50 160.50 0.2M
2025-04-09 161.00 161.00 146.00 146.00 1.0M
2025-04-08 162.00 164.00 162.00 162.00 0.7M
2025-04-07 180.00 180.00 180.00 180.00 0.0M
2025-04-02 199.50 200.00 197.50 199.50 0.1M
2025-04-01 197.00 200.50 196.00 200.00 0.2M
2025-03-31 195.50 198.50 194.50 196.50 0.4M
2025-03-28 206.00 206.00 199.00 201.00 0.5M
2025-03-27 207.00 209.00 206.00 207.50 0.2M
2025-03-26 208.50 209.50 207.00 209.00 0.2M
2025-03-25 214.50 214.50 207.50 208.50 0.3M
2025-03-24 213.50 216.50 211.50 213.00 0.2M
2025-03-21 216.00 216.00 213.00 213.00 0.2M
2025-03-20 213.50 218.50 213.00 217.50 0.3M
2025-03-19 210.00 215.50 210.00 212.50 0.3M
2025-03-18 209.50 211.00 209.00 210.00 0.1M
2025-03-17 208.00 209.00 207.00 209.00 0.1M
2025-03-14 208.00 208.00 203.00 207.50 0.2M
2025-03-13 214.50 214.50 205.00 207.00 0.4M
2025-03-12 215.00 215.50 212.50 214.00 0.2M
2025-03-11 213.50 215.50 210.00 215.00 0.3M
2025-03-10 219.00 219.00 215.00 217.00 0.2M
2025-03-07 221.50 222.00 217.00 217.00 0.2M
2025-03-06 216.50 225.00 216.50 221.00 0.8M
2025-03-05 216.50 221.00 215.00 216.50 0.5M
2025-03-04 210.50 216.00 210.50 215.50 0.4M
2025-03-03 218.00 218.00 209.00 213.00 0.7M
2025-02-27 213.00 214.50 210.50 214.00 0.4M
2025-02-26 211.00 213.00 209.00 212.50 0.2M
2025-02-25 205.50 213.00 204.50 210.50 0.3M
2025-02-24 207.50 209.50 206.00 206.00 0.3M
2025-02-21 204.00 211.00 202.00 209.00 0.5M
2025-02-20 201.50 204.00 201.00 202.00 0.2M
2025-02-19 197.50 201.00 197.50 200.50 0.2M
2025-02-18 195.00 198.00 195.00 196.50 0.2M
2025-02-17 196.50 198.00 195.00 196.00 0.1M
2025-02-14 197.50 198.00 196.00 196.50 0.2M
2025-02-13 195.50 199.00 195.50 196.50 0.1M
2025-02-12 197.00 198.00 194.00 195.50 0.4M
2025-02-11 198.00 199.50 196.50 197.00 0.2M
2025-02-10 201.50 202.00 199.00 199.00 0.2M
2025-02-07 202.00 202.50 201.00 202.00 0.1M
2025-02-06 200.50 203.50 199.50 203.50 0.3M
2025-02-05 195.00 201.00 195.00 200.50 0.3M
2025-02-04 195.00 195.00 191.00 193.50 0.6M
2025-02-03 203.00 203.00 191.50 193.50 0.8M
2025-01-22 203.00 205.50 202.50 204.00 0.2M
2025-01-21 201.50 203.50 201.00 201.50 0.1M
2025-01-20 201.50 203.00 200.00 203.00 0.1M
2025-01-17 202.00 203.50 201.00 201.00 0.2M
2025-01-16 204.50 205.50 203.00 203.00 0.2M
2025-01-15 208.50 208.50 202.50 203.00 0.2M
2025-01-14 205.50 208.50 205.00 208.00 0.1M
2025-01-13 207.00 207.50 202.00 205.00 0.3M
2025-01-10 207.50 208.50 206.50 207.50 0.1M
2025-01-09 211.50 211.50 205.00 205.00 0.3M
2025-01-08 213.00 213.00 209.00 210.00 0.2M
2025-01-07 212.00 215.50 212.00 213.00 0.2M
2025-01-06 210.50 213.50 210.50 211.50 0.2M
2025-01-03 213.50 213.50 210.00 211.00 0.3M
2025-01-02 209.00 214.50 209.00 212.50 0.9M