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
2023-12-29 88.20 88.50 88.00 88.20 0.0M
2023-12-28 88.60 88.60 88.20 88.30 0.0M
2023-12-27 88.40 88.80 88.40 88.80 0.0M
2023-12-26 88.60 88.80 88.30 88.40 0.0M
2023-12-25 90.70 90.70 88.50 88.50 0.0M
2023-12-22 90.00 90.00 89.00 89.10 0.0M
2023-12-21 90.00 90.00 89.00 89.30 0.0M
2023-12-20 90.50 90.50 89.30 90.00 0.0M
2023-12-19 91.40 91.40 88.00 90.60 0.0M
2023-12-18 87.30 93.20 87.00 93.20 0.0M
2023-12-15 85.00 85.20 84.80 84.80 0.0M
2023-12-14 85.40 85.80 85.20 85.30 0.0M
2023-12-13 85.30 86.30 85.20 85.20 0.0M
2023-12-12 87.20 87.20 85.10 85.30 0.0M
2023-12-11 87.50 87.50 86.50 87.20 0.0M
2023-12-08 88.00 88.00 87.20 87.20 0.0M
2023-12-07 87.90 88.80 87.90 88.00 0.0M
2023-12-06 88.90 89.30 88.40 89.00 0.0M
2023-12-05 88.20 89.00 87.30 88.90 0.0M
2023-12-04 87.60 88.00 87.10 88.00 0.0M
2023-12-01 88.40 88.50 87.60 87.60 0.0M
2023-11-30 87.90 88.30 87.10 88.10 0.0M
2023-11-29 88.00 88.00 87.10 87.70 0.0M
2023-11-28 87.80 88.00 87.40 88.00 0.0M
2023-11-27 87.80 88.00 87.80 87.80 0.0M
2023-11-24 88.10 88.60 87.30 87.60 0.0M
2023-11-23 87.30 88.00 87.00 87.90 0.0M
2023-11-22 88.20 88.20 87.10 87.30 0.0M
2023-11-21 86.50 88.00 86.20 87.80 0.0M
2023-11-20 84.80 85.70 84.80 85.70 0.0M
2023-11-17 84.70 85.30 84.70 85.00 0.0M
2023-11-16 84.80 84.80 84.10 84.80 0.0M
2023-11-15 84.10 85.00 84.00 84.80 0.0M
2023-11-14 84.40 84.60 83.60 83.70 0.0M
2023-11-13 84.30 85.80 84.20 85.00 0.0M
2023-11-10 84.70 85.30 84.70 85.00 0.0M
2023-11-09 87.60 87.60 84.60 84.70 0.0M
2023-11-08 88.00 88.00 86.20 87.50 0.0M
2023-11-07 87.60 91.50 87.30 89.50 0.0M
2023-11-06 98.00 98.00 96.80 97.00 0.0M
2023-11-03 96.50 98.50 96.50 97.00 0.0M
2023-11-02 98.40 98.60 97.00 97.00 0.0M
2023-11-01 96.10 97.90 95.70 97.30 0.0M
2023-10-31 97.50 98.00 96.40 97.30 0.0M
2023-10-30 98.50 98.90 98.10 98.70 0.0M
2023-10-27 98.60 98.90 98.00 98.00 0.0M
2023-10-26 97.50 97.70 95.10 97.00 0.0M
2023-10-25 93.50 99.30 92.90 98.50 0.0M
2023-10-24 92.70 93.80 92.40 93.80 0.0M
2023-10-23 92.00 96.00 91.90 94.00 0.0M
2023-10-20 91.60 92.00 90.20 92.00 0.0M
2023-10-19 93.70 93.80 89.50 92.30 0.0M
2023-10-18 96.00 96.00 93.60 93.70 0.0M
2023-10-17 96.90 100.00 93.30 96.00 0.0M
2023-10-16 99.80 99.80 96.80 96.90 0.0M
2023-10-13 103.00 103.00 98.10 99.80 0.0M
2023-10-12 100.50 104.00 98.60 104.00 0.0M
2023-10-11 99.00 102.00 96.30 102.00 0.0M
2023-10-06 93.00 93.00 93.00 93.00 0.0M
2023-10-05 85.80 85.80 84.00 84.60 0.0M
2023-10-04 84.40 84.60 83.60 84.60 0.0M
2023-10-03 83.00 84.70 82.70 83.10 0.0M
2023-10-02 83.80 83.80 83.00 83.00 0.0M
2023-09-28 84.40 85.00 83.80 83.80 0.0M
2023-09-27 84.40 85.00 84.40 84.40 0.0M
2023-09-26 84.50 84.50 84.40 84.40 0.0M
2023-09-25 84.80 85.00 84.40 84.50 0.0M
2023-09-22 82.00 85.00 82.00 84.40 0.0M
2023-09-21 82.10 82.10 81.80 82.00 0.0M
2023-09-20 84.00 84.00 83.00 83.00 0.0M
2023-09-19 84.70 84.80 84.00 84.30 0.0M
2023-09-18 84.50 85.40 84.30 85.20 0.0M
2023-09-15 85.10 85.50 84.70 85.10 0.0M
2023-09-14 85.20 86.30 84.90 85.50 0.0M
2023-09-13 85.20 85.40 84.60 85.30 0.0M
2023-09-12 85.30 85.80 84.80 84.90 0.0M
2023-09-11 86.80 86.80 85.50 85.50 0.0M
2023-09-08 88.30 88.30 86.70 87.90 0.0M
2023-09-07 88.30 88.70 88.30 88.30 0.0M
2023-09-06 90.10 90.10 89.00 89.20 0.0M
2023-09-05 91.20 91.20 90.10 90.40 0.0M
2023-09-04 90.90 91.50 90.40 90.40 0.0M
2023-09-01 89.20 90.90 89.20 90.70 0.0M
2023-08-31 89.00 89.30 88.60 89.20 0.0M
2023-08-30 89.30 89.90 89.10 89.90 0.0M
2023-08-29 88.80 89.00 88.30 88.80 0.0M
2023-08-28 89.30 89.30 88.60 88.90 0.0M
2023-08-25 89.10 90.90 89.00 90.10 0.0M
2023-08-24 93.10 93.10 90.00 90.50 0.0M
2023-08-23 89.80 95.20 89.80 93.50 0.0M
2023-08-22 90.20 90.20 88.90 89.10 0.0M
2023-08-21 90.90 92.40 90.00 90.60 0.0M
2023-08-18 95.20 95.20 91.10 91.50 0.0M
2023-08-17 95.90 97.40 95.10 96.30 0.0M
2023-08-16 98.10 98.10 95.30 96.90 0.0M
2023-08-15 96.80 98.40 94.60 97.00 0.0M
2023-08-14 99.20 99.20 94.40 97.00 0.0M
2023-08-11 98.70 104.00 97.80 98.30 0.0M
2023-08-10 100.50 101.00 97.50 98.70 0.0M
2023-08-09 101.00 103.00 99.90 100.00 0.0M
2023-08-08 102.50 102.50 99.20 99.60 0.0M
2023-08-07 101.50 101.50 99.50 101.00 0.0M
2023-08-04 99.80 105.00 98.60 101.50 0.0M
2023-08-02 98.80 99.90 97.60 99.10 0.0M
2023-08-01 99.50 100.00 98.10 98.90 0.0M
2023-07-31 100.50 100.50 98.40 99.50 0.0M
2023-07-28 99.60 100.00 97.40 99.70 0.0M
2023-07-27 98.20 100.50 98.20 100.50 0.0M
2023-07-26 102.00 102.00 98.30 98.90 0.0M
2023-07-25 99.50 101.00 98.10 99.60 0.0M
2023-07-24 104.00 104.00 99.60 100.50 0.0M
2023-07-21 102.00 102.00 100.50 102.00 0.0M
2023-07-20 101.50 104.00 101.50 102.50 0.0M
2023-07-19 105.00 105.00 102.00 102.00 0.0M
2023-07-18 104.50 105.50 102.50 103.00 0.0M
2023-07-17 107.50 107.50 105.00 106.00 0.0M
2023-07-14 110.00 110.00 107.50 108.50 0.0M
2023-07-13 113.00 113.50 109.50 109.50 0.0M
2023-07-12 114.00 114.50 111.50 111.50 0.0M
2023-07-11 110.50 113.50 107.50 113.00 0.0M
2023-07-10 114.00 114.00 110.00 110.00 0.0M
2023-07-07 113.00 113.00 108.50 109.50 0.0M
2023-07-06 116.50 116.50 111.00 113.00 0.0M
2023-07-05 119.50 122.00 118.00 118.50 0.0M
2023-07-04 119.00 119.00 117.00 118.00 0.0M
2023-07-03 121.50 121.50 118.50 118.50 0.0M
2023-06-30 121.00 127.00 118.50 120.50 0.0M
2023-06-29 119.50 120.50 117.00 118.00 0.0M
2023-06-28 122.00 122.00 118.00 119.50 0.0M
2023-06-27 118.00 123.00 118.00 120.50 0.0M
2023-06-26 114.00 122.00 112.50 117.00 0.0M
2023-06-21 113.00 115.00 113.00 113.50 0.0M
2023-06-20 117.00 117.00 113.00 113.50 0.0M
2023-06-19 121.00 121.00 117.00 117.00 0.0M
2023-06-16 124.50 124.50 119.00 119.50 0.0M
2023-06-15 124.00 126.00 118.50 122.00 0.0M
2023-06-14 115.00 122.00 115.00 122.00 0.0M
2023-06-13 121.00 124.50 111.00 111.00 0.0M
2023-06-12 109.00 118.50 107.50 118.50 0.0M
2023-06-09 109.50 109.50 108.00 108.00 0.0M
2023-06-08 113.50 113.50 107.00 108.50 0.0M
2023-06-07 113.50 115.00 113.00 113.00 0.0M
2023-06-06 117.00 117.50 112.00 113.00 0.0M
2023-06-05 113.50 119.50 113.50 117.50 0.0M
2023-06-02 116.00 116.50 114.00 114.00 0.0M
2023-06-01 115.50 116.50 114.50 116.00 0.0M
2023-05-31 114.00 117.00 114.00 116.50 0.0M
2023-05-30 119.50 119.50 114.50 115.00 0.0M
2023-05-29 118.00 122.00 116.00 118.50 0.0M
2023-05-26 122.00 122.00 113.00 113.50 0.0M
2023-05-25 125.50 125.50 120.00 120.50 0.0M
2023-05-24 131.00 131.00 125.00 126.00 0.0M
2023-05-23 126.00 131.50 124.00 129.00 0.0M
2023-05-22 122.00 127.00 122.00 123.00 0.0M
2023-05-19 127.00 127.00 122.00 122.00 0.0M
2023-05-18 127.50 129.00 124.00 125.00 0.0M
2023-05-17 123.50 127.00 123.50 126.50 0.0M
2023-05-16 123.50 126.00 123.50 124.50 0.0M
2023-05-15 125.00 125.00 120.50 122.00 0.0M
2023-05-12 121.00 127.50 121.00 125.00 0.0M
2023-05-11 133.50 133.50 121.00 121.00 0.0M
2023-05-10 127.00 131.00 126.50 130.00 0.0M
2023-05-09 134.00 138.00 127.00 127.00 0.0M
2023-05-08 133.00 135.00 130.50 132.00 0.0M
2023-05-05 131.50 136.50 129.50 129.50 0.0M
2023-05-04 129.00 131.50 127.00 128.50 0.0M
2023-05-03 133.50 133.50 128.50 130.00 0.0M
2023-05-02 132.50 135.00 131.50 133.50 0.0M
2023-04-28 130.50 136.50 130.00 131.50 0.0M
2023-04-27 132.50 133.50 127.00 127.50 0.0M
2023-04-26 136.50 136.50 126.50 127.50 0.0M
2023-04-25 152.00 157.00 136.00 136.00 0.0M
2023-04-24 133.00 147.00 133.00 147.00 0.0M
2023-04-21 137.50 137.50 133.50 134.00 0.0M
2023-04-20 145.50 145.50 139.00 139.00 0.0M
2023-04-19 154.00 154.00 147.00 147.00 0.0M
2023-04-18 152.00 158.00 151.00 153.00 0.0M
2023-04-17 150.50 153.00 149.50 150.00 0.0M
2023-04-14 151.50 153.50 150.00 151.50 0.0M
2023-04-13 158.00 158.00 148.00 149.50 0.0M
2023-04-12 153.00 158.50 153.00 157.00 0.0M
2023-04-11 156.50 157.50 151.50 152.00 0.0M
2023-04-10 153.50 154.50 150.50 154.50 0.0M
2023-04-07 155.50 155.50 153.50 153.50 0.0M
2023-04-06 157.00 157.00 153.50 153.50 0.0M
2023-03-31 158.00 160.00 155.00 159.00 0.0M
2023-03-30 160.50 164.00 156.00 156.50 0.0M
2023-03-29 156.00 161.50 156.00 156.50 0.0M
2023-03-28 165.00 166.50 156.00 156.50 0.0M
2023-03-27 173.00 173.50 165.00 165.50 0.0M
2023-03-24 178.50 180.00 172.00 172.00 0.0M
2023-03-23 177.00 184.50 175.00 175.50 0.0M
2023-03-22 170.00 177.50 170.00 177.00 0.0M
2023-03-21 176.50 178.00 168.50 168.50 0.0M
2023-03-20 175.00 178.00 171.50 172.50 0.0M
2023-03-17 168.00 179.00 168.00 172.50 0.0M
2023-03-16 168.50 170.50 162.00 166.00 0.0M
2023-03-15 170.00 173.00 166.50 168.50 0.0M
2023-03-14 175.00 175.00 164.50 166.00 0.0M
2023-03-13 179.00 179.50 168.00 175.00 0.0M
2023-03-10 183.50 186.50 175.00 177.00 0.0M
2023-03-09 186.00 190.00 182.00 186.00 0.0M
2023-03-08 179.00 190.50 179.00 185.50 0.0M
2023-03-07 185.50 192.00 180.00 180.50 0.0M
2023-03-06 194.50 194.50 182.50 185.50 0.0M
2023-03-03 162.00 179.00 159.00 179.00 0.0M
2023-03-02 161.00 164.50 160.00 163.00 0.0M
2023-03-01 164.50 165.50 158.00 158.50 0.0M
2023-02-24 160.50 172.00 154.00 166.00 0.0M
2023-02-23 163.00 168.50 159.00 159.00 0.0M
2023-02-22 164.50 176.00 157.50 159.50 0.0M
2023-02-21 168.50 173.50 160.50 160.50 0.0M
2023-02-20 152.50 161.50 152.50 161.50 0.0M
2023-02-17 147.00 147.00 141.00 147.00 0.0M
2023-02-16 122.50 134.00 122.50 134.00 0.0M
2023-02-15 122.00 126.50 120.00 122.00 0.0M
2023-02-14 128.50 129.00 123.50 123.50 0.0M
2023-02-13 131.00 135.00 126.00 126.00 0.0M
2023-02-10 138.00 138.00 126.00 128.00 0.0M
2023-02-09 131.50 142.00 130.00 138.00 0.0M
2023-02-08 120.50 132.50 118.50 132.50 0.0M
2023-02-07 127.00 127.50 120.00 120.50 0.0M
2023-02-06 120.00 127.00 120.00 127.00 0.0M
2023-02-03 107.50 115.50 107.00 115.50 0.0M
2023-02-02 108.00 108.00 104.50 105.00 0.0M
2023-02-01 103.50 106.50 101.00 104.50 0.0M
2023-01-31 100.50 101.00 98.50 100.50 0.0M
2023-01-30 101.50 102.00 99.40 99.70 0.0M
2023-01-17 100.50 100.50 97.80 98.90 0.0M
2023-01-16 93.80 99.10 93.80 98.80 0.0M
2023-01-13 97.80 98.00 94.90 95.00 0.0M
2023-01-12 102.00 102.00 97.60 97.60 0.0M
2023-01-11 103.50 103.50 100.50 100.50 0.0M
2023-01-10 109.00 109.50 104.50 104.50 0.0M
2023-01-09 104.00 110.50 101.00 107.00 0.0M
2023-01-06 106.00 106.00 103.50 103.50 0.0M
2023-01-05 109.50 109.50 106.00 107.00 0.0M
2023-01-04 112.00 112.00 110.50 110.50 0.0M
2023-01-03 113.50 113.50 109.50 111.50 0.0M