胜品

6556
🏛️ 中国台湾 →
72.50
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
2022-12-30 106.50 114.00 106.00 113.00 0.0M
2022-12-29 109.00 109.00 105.50 105.50 0.0M
2022-12-28 108.00 109.50 106.50 106.50 0.0M
2022-12-27 110.50 112.00 109.00 109.50 0.0M
2022-12-26 109.50 112.50 109.00 109.00 0.0M
2022-12-23 110.50 114.00 108.00 113.00 0.0M
2022-12-22 113.00 116.00 111.00 114.00 0.0M
2022-12-21 110.00 112.00 105.00 112.00 0.0M
2022-12-20 118.00 119.00 108.00 110.00 0.0M
2022-12-19 121.00 124.50 120.00 120.00 0.0M
2022-12-16 123.50 128.00 123.00 123.50 0.0M
2022-12-15 125.00 137.50 125.00 131.00 0.0M
2022-12-14 130.00 131.50 122.50 129.00 0.0M
2022-12-13 135.50 135.50 130.00 130.50 0.0M
2022-12-12 134.00 135.00 132.00 134.00 0.0M
2022-12-09 144.00 144.00 134.50 137.00 0.0M
2022-12-08 136.00 144.50 131.50 140.50 0.0M
2022-12-07 139.50 145.00 135.00 136.00 0.0M
2022-12-06 141.00 141.50 133.00 135.50 0.0M
2022-12-05 149.00 149.00 140.50 141.50 0.0M
2022-12-02 154.50 156.00 143.50 147.50 0.0M
2022-12-01 143.00 157.00 135.50 157.00 0.0M
2022-11-30 134.00 144.00 132.50 143.00 0.0M
2022-11-29 122.00 131.00 116.00 131.00 0.0M
2022-11-28 112.00 119.50 110.00 119.50 0.0M
2022-11-25 108.00 113.50 107.00 109.00 0.0M
2022-11-24 106.00 113.00 106.00 110.50 0.0M
2022-11-23 116.50 119.00 108.00 108.00 0.0M
2022-11-22 119.00 125.50 114.50 119.50 0.0M
2022-11-21 125.00 127.00 122.00 122.00 0.0M
2022-11-18 128.00 133.50 121.50 126.00 0.0M
2022-11-17 114.00 125.50 114.00 125.50 0.0M
2022-11-16 115.00 115.00 110.00 114.50 0.0M
2022-11-15 119.00 121.00 116.00 118.50 0.0M
2022-11-14 106.00 115.50 106.00 115.50 0.0M
2022-11-11 114.00 114.00 105.00 105.00 0.0M
2022-11-10 115.00 115.00 108.00 111.00 0.0M
2022-11-09 116.00 116.00 109.00 115.00 0.0M
2022-11-08 102.00 105.50 98.10 105.50 0.0M
2022-11-07 96.10 96.10 96.10 96.10 0.0M
2022-11-04 87.40 87.40 87.40 87.40 0.0M
2022-11-03 79.50 79.50 79.50 79.50 0.0M
2022-11-02 70.90 72.40 70.20 72.30 0.0M
2022-11-01 70.60 70.60 69.50 70.00 0.0M
2022-10-31 69.90 70.00 69.30 69.30 0.0M
2022-10-28 69.50 69.90 69.00 69.90 0.0M
2022-10-27 69.60 69.60 68.70 69.50 0.0M
2022-10-26 70.40 70.50 69.00 69.50 0.0M
2022-10-25 68.30 68.30 67.40 68.30 0.0M
2022-10-24 68.40 68.40 68.40 68.40 0.0M
2022-10-21 68.80 68.80 68.80 68.80 0.0M
2022-10-20 69.30 69.30 68.80 68.80 0.0M
2022-10-19 69.30 69.60 68.80 69.60 0.0M
2022-10-18 69.80 69.80 69.30 69.30 0.0M
2022-10-17 70.50 71.20 70.10 70.30 0.0M
2022-10-14 70.00 70.00 68.50 70.00 0.0M
2022-10-13 68.50 70.70 68.00 69.60 0.0M
2022-10-12 68.90 69.70 68.50 68.50 0.0M
2022-10-11 68.20 68.40 68.00 68.40 0.0M
2022-10-07 68.80 68.80 68.10 68.30 0.0M
2022-10-06 68.80 68.80 68.60 68.60 0.0M
2022-10-05 68.60 69.10 67.00 68.60 0.0M
2022-10-04 69.00 69.00 67.60 68.40 0.0M
2022-10-03 66.20 67.70 66.10 67.10 0.0M
2022-09-30 67.10 67.40 66.70 67.40 0.0M
2022-09-29 68.30 68.30 67.10 67.10 0.0M
2022-09-28 68.10 68.10 66.40 66.40 0.0M
2022-09-27 68.10 68.60 68.00 68.30 0.0M
2022-09-26 70.00 70.40 68.40 68.40 0.0M
2022-09-23 73.40 73.50 71.00 71.00 0.0M
2022-09-22 73.00 73.40 72.10 73.40 0.0M
2022-09-21 74.70 74.70 72.10 72.40 0.0M
2022-09-20 75.70 75.70 74.50 74.50 0.0M
2022-09-19 78.00 78.00 73.30 75.60 0.0M
2022-09-16 76.50 78.80 76.00 78.00 0.0M
2022-09-15 73.50 77.70 73.30 76.50 0.0M
2022-09-14 72.70 73.20 72.70 73.00 0.0M
2022-09-13 72.90 74.40 72.60 73.50 0.0M
2022-09-12 75.20 75.20 72.10 74.90 0.0M
2022-09-08 71.50 72.10 70.80 71.50 0.0M
2022-09-07 70.20 70.80 69.40 70.80 0.0M
2022-09-06 70.50 72.20 69.30 71.20 0.0M
2022-09-05 72.50 73.80 70.50 72.50 0.0M
2022-09-02 67.40 67.40 66.50 67.10 0.0M
2022-09-01 68.00 68.80 67.30 67.40 0.0M
2022-08-31 67.90 68.70 67.80 67.80 0.0M
2022-08-30 69.20 70.10 68.20 68.80 0.0M
2022-08-29 67.90 69.20 67.50 69.00 0.0M
2022-08-26 69.50 69.50 68.00 68.00 0.0M
2022-08-25 71.50 71.50 68.30 68.40 0.0M
2022-08-24 68.90 71.50 68.90 71.50 0.0M
2022-08-23 64.30 65.00 64.10 65.00 0.0M
2022-08-22 63.20 63.20 62.20 62.70 0.0M
2022-08-19 64.60 65.80 63.50 65.80 0.0M
2022-08-18 64.00 66.50 64.00 66.40 0.0M
2022-08-17 64.40 64.40 63.80 64.00 0.0M
2022-08-16 62.60 62.60 62.60 62.60 0.0M
2022-08-15 63.30 63.40 63.20 63.20 0.0M
2022-08-12 64.00 64.00 63.00 63.30 0.0M
2022-08-11 63.60 64.70 63.60 64.00 0.0M
2022-08-10 63.60 63.60 63.60 63.60 0.0M
2022-08-09 62.90 63.70 62.80 63.60 0.0M
2022-08-08 63.50 63.70 62.60 62.60 0.0M
2022-08-05 63.80 65.30 62.50 63.50 0.0M
2022-08-04 65.40 65.40 65.40 65.40 0.0M
2022-08-03 59.50 59.50 59.50 59.50 0.0M
2022-08-02 60.00 60.00 58.10 58.10 0.0M
2022-08-01 60.20 60.30 60.20 60.30 0.0M
2022-07-29 60.20 60.30 60.20 60.30 0.0M
2022-07-28 60.20 60.20 60.20 60.20 0.0M
2022-07-27 59.40 59.40 59.40 59.40 0.0M
2022-07-26 58.10 58.10 58.00 58.00 0.0M
2022-07-25 60.20 60.20 60.20 60.20 0.0M
2022-07-22 59.00 59.00 59.00 59.00 0.0M
2022-07-21 60.10 60.10 60.10 60.10 0.0M
2022-07-20 58.80 58.80 58.80 58.80 0.0M
2022-07-19 58.80 58.80 58.80 58.80 0.0M
2022-07-18 58.80 58.80 58.80 58.80 0.0M
2022-07-15 58.40 58.40 58.40 58.40 0.0M
2022-07-14 58.60 58.60 58.60 58.60 0.0M
2022-07-13 59.80 59.80 59.80 59.80 0.0M
2022-07-12 59.70 59.80 59.70 59.80 0.0M
2022-07-11 60.00 60.00 59.50 60.00 0.0M
2022-07-08 59.10 60.00 59.10 60.00 0.0M
2022-07-07 58.50 59.10 58.50 59.10 0.0M
2022-07-06 57.70 58.70 57.70 58.70 0.0M
2022-07-05 58.80 58.90 58.40 58.90 0.0M
2022-07-04 57.70 58.80 57.40 58.80 0.0M
2022-07-01 59.80 59.80 57.70 57.70 0.0M
2022-06-30 59.80 59.80 59.70 59.80 0.0M
2022-06-29 60.60 60.60 57.60 59.60 0.0M
2022-06-28 59.90 59.90 59.80 59.80 0.0M
2022-06-27 59.50 59.60 59.50 59.60 0.0M
2022-06-24 58.80 58.80 58.80 58.80 0.0M
2022-06-22 58.80 58.80 58.80 58.80 0.0M
2022-06-21 59.30 59.30 58.50 58.50 0.0M
2022-06-20 59.40 59.40 58.30 58.30 0.0M
2022-06-17 60.10 60.10 60.10 60.10 0.0M
2022-06-16 58.70 58.70 58.60 58.60 0.0M
2022-06-15 59.90 59.90 59.90 59.90 0.0M
2022-06-14 58.70 59.90 58.70 59.90 0.0M
2022-06-13 59.00 59.00 59.00 59.00 0.0M
2022-06-10 59.20 59.40 59.00 59.10 0.0M
2022-06-09 59.40 59.40 59.40 59.40 0.0M
2022-06-08 59.50 60.30 59.20 60.30 0.0M
2022-06-07 60.80 60.80 60.80 60.80 0.0M
2022-06-06 59.60 61.40 59.50 61.10 0.0M
2022-06-02 60.00 60.20 60.00 60.20 0.0M
2022-06-01 60.00 60.00 59.70 59.70 0.0M
2022-05-31 60.00 60.00 59.90 59.90 0.0M
2022-05-30 59.80 59.80 59.80 59.80 0.0M
2022-05-27 59.90 59.90 59.80 59.80 0.0M
2022-05-26 59.90 59.90 59.60 59.90 0.0M
2022-05-25 60.00 60.00 59.90 59.90 0.0M
2022-05-24 60.00 60.10 60.00 60.00 0.0M
2022-05-23 60.00 60.00 60.00 60.00 0.0M
2022-05-20 60.00 60.00 60.00 60.00 0.0M
2022-05-19 60.00 60.00 59.80 60.00 0.0M
2022-05-18 60.00 60.80 59.70 60.80 0.0M
2022-05-17 59.90 60.00 59.90 60.00 0.0M
2022-05-16 62.20 62.20 59.80 61.00 0.0M
2022-05-13 60.50 60.50 60.30 60.30 0.0M
2022-05-12 61.60 61.60 59.10 61.20 0.0M
2022-05-11 61.30 61.30 61.30 61.30 0.0M
2022-05-10 60.10 61.90 60.10 61.00 0.0M
2022-05-09 61.00 61.80 60.60 60.60 0.0M
2022-05-06 61.80 62.50 61.10 61.20 0.0M
2022-05-05 61.90 66.10 61.90 66.10 0.0M
2022-05-04 59.90 60.10 59.90 60.10 0.0M
2022-04-29 59.80 59.80 59.80 59.80 0.0M
2022-04-27 59.30 59.60 57.90 57.90 0.0M
2022-04-26 60.50 60.50 60.50 60.50 0.0M
2022-04-25 60.50 60.50 60.50 60.50 0.0M
2022-04-22 60.40 60.50 60.30 60.50 0.0M
2022-04-21 62.70 62.70 62.70 62.70 0.0M
2022-04-20 62.80 62.80 62.80 62.80 0.0M
2022-04-19 62.80 62.80 62.80 62.80 0.0M
2022-04-18 62.80 62.80 62.80 62.80 0.0M
2022-04-15 62.40 62.40 60.70 62.40 0.0M
2022-04-14 62.40 62.40 62.40 62.40 0.0M
2022-04-13 61.90 62.00 61.90 61.90 0.0M
2022-04-12 62.30 63.30 60.40 61.90 0.0M
2022-04-11 64.00 64.00 60.00 62.30 0.0M
2022-04-08 67.00 67.00 64.30 64.80 0.0M
2022-04-07 60.30 64.90 60.30 64.90 0.0M
2022-04-06 58.40 59.00 58.40 59.00 0.0M
2022-04-01 58.20 58.90 58.20 58.90 0.0M
2022-03-31 59.00 59.00 59.00 59.00 0.0M
2022-03-30 58.80 58.90 58.80 58.90 0.0M
2022-03-29 58.80 58.90 58.30 58.30 0.0M
2022-03-28 58.80 58.80 58.80 58.80 0.0M
2022-03-25 58.80 58.80 58.80 58.80 0.0M
2022-03-24 58.00 58.70 58.00 58.70 0.0M
2022-03-23 58.00 58.50 58.00 58.10 0.0M
2022-03-22 58.90 58.90 57.80 58.00 0.0M
2022-03-18 59.30 59.30 59.30 59.30 0.0M
2022-03-17 59.30 59.30 59.30 59.30 0.0M
2022-03-16 59.80 59.80 59.30 59.30 0.0M
2022-03-15 59.00 59.00 59.00 59.00 0.0M
2022-03-14 59.00 59.00 59.00 59.00 0.0M
2022-03-11 59.50 59.50 59.50 59.50 0.0M
2022-03-10 59.00 60.00 59.00 60.00 0.0M
2022-03-09 58.20 58.80 58.20 58.60 0.0M
2022-03-08 58.20 59.00 57.90 57.90 0.0M
2022-03-07 60.20 60.20 60.10 60.10 0.0M
2022-03-04 61.40 61.50 61.00 61.50 0.0M
2022-03-03 62.00 62.50 61.10 61.50 0.0M
2022-03-02 64.30 64.30 62.50 63.00 0.0M
2022-03-01 62.20 64.50 62.20 64.50 0.0M
2022-02-25 64.60 64.60 64.30 64.30 0.0M
2022-02-24 65.10 65.10 62.30 62.30 0.0M
2022-02-23 65.20 66.20 65.00 66.20 0.0M
2022-02-22 66.00 66.00 65.60 65.60 0.0M
2022-02-21 66.10 67.70 66.10 67.50 0.0M
2022-02-18 66.20 67.70 66.00 66.60 0.0M
2022-02-17 67.80 67.80 66.90 66.90 0.0M
2022-02-16 69.00 69.00 67.60 67.80 0.0M
2022-02-15 67.10 68.60 67.10 67.80 0.0M
2022-02-14 67.80 67.80 67.10 67.10 0.0M
2022-02-11 70.90 71.10 68.90 68.90 0.0M
2022-02-10 71.10 71.60 68.40 71.10 0.0M
2022-02-09 68.00 72.00 67.60 71.10 0.0M
2022-02-08 64.20 66.50 64.20 66.50 0.0M
2022-02-07 65.00 66.70 63.60 66.70 0.0M
2022-01-26 65.50 65.50 64.90 64.90 0.0M
2022-01-25 65.50 65.60 65.50 65.60 0.0M
2022-01-24 65.90 67.00 65.30 67.00 0.0M
2022-01-21 67.40 67.40 65.70 66.00 0.0M
2022-01-20 67.40 67.40 67.40 67.40 0.0M
2022-01-19 66.30 67.60 66.20 67.60 0.0M
2022-01-18 68.50 68.50 68.50 68.50 0.0M
2022-01-17 67.40 67.40 67.40 67.40 0.0M
2022-01-14 66.50 67.00 65.70 67.00 0.0M
2022-01-13 67.80 67.80 67.80 67.80 0.0M
2022-01-12 67.70 67.70 67.00 67.10 0.0M
2022-01-11 69.00 69.00 67.50 67.70 0.0M
2022-01-10 68.10 71.20 68.10 70.80 0.0M
2022-01-07 69.20 70.70 68.00 68.10 0.0M
2022-01-06 69.60 71.00 68.70 70.90 0.0M
2022-01-05 72.40 72.50 70.00 71.30 0.0M
2022-01-04 74.70 74.90 71.00 72.50 0.0M
2022-01-03 72.10 74.00 68.60 73.70 0.0M