政伸

8481
🏛️ 中国台湾 →
43.50
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
2025-09-26 43.25 43.50 43.15 43.50 0.0M
2025-09-25 43.40 43.45 43.35 43.45 0.0M
2025-09-24 43.55 43.55 43.50 43.50 0.0M
2025-09-23 43.40 43.95 43.35 43.50 0.0M
2025-09-22 43.60 43.70 43.40 43.70 0.0M
2025-09-19 43.45 43.60 43.45 43.55 0.0M
2025-09-18 43.90 43.90 43.45 43.45 0.0M
2025-09-17 44.00 44.00 43.95 43.95 0.0M
2025-09-16 43.60 43.60 43.35 43.50 0.0M
2025-09-15 43.50 43.50 43.50 43.50 0.0M
2025-09-12 44.00 44.00 43.90 44.00 0.0M
2025-09-11 44.50 44.50 43.90 43.90 0.0M
2025-09-10 43.55 43.65 43.55 43.60 0.0M
2025-09-09 44.45 44.45 43.55 43.55 0.0M
2025-09-08 43.55 44.45 43.55 44.45 0.0M
2025-09-05 43.55 43.55 43.55 43.55 0.0M
2025-09-04 43.60 44.50 43.50 43.50 0.0M
2025-09-03 44.45 44.45 44.45 44.45 0.0M
2025-09-02 43.50 43.50 43.50 43.50 0.0M
2025-09-01 43.50 43.50 43.50 43.50 0.0M
2025-08-29 45.50 45.50 43.40 43.95 0.0M
2025-08-28 43.30 44.45 43.20 43.50 0.0M
2025-08-27 43.45 43.50 43.40 43.40 0.0M
2025-08-26 43.50 43.50 43.35 43.40 0.0M
2025-08-25 43.70 44.00 43.40 43.40 0.0M
2025-08-22 44.20 44.20 43.70 43.70 0.0M
2025-08-21 43.80 44.50 43.60 43.65 0.0M
2025-08-20 44.90 45.00 44.00 44.00 0.0M
2025-08-19 43.80 44.00 43.80 44.00 0.0M
2025-08-18 44.50 44.80 43.25 44.00 0.0M
2025-08-15 44.10 44.50 44.05 44.50 0.0M
2025-08-14 45.75 45.75 43.20 43.80 0.0M
2025-08-13 45.20 46.60 44.60 44.60 0.0M
2025-08-12 45.30 45.30 44.50 44.50 0.0M
2025-08-11 43.75 45.35 43.70 44.55 0.0M
2025-08-08 44.30 45.20 44.30 44.45 0.0M
2025-08-07 45.90 45.90 44.30 44.30 0.0M
2025-08-06 43.50 44.20 43.35 44.05 0.0M
2025-08-05 43.95 43.95 43.50 43.50 0.0M
2025-08-04 44.05 44.05 43.95 43.95 0.0M
2025-08-01 44.30 44.30 43.50 43.95 0.0M
2025-07-31 44.55 44.70 44.30 44.30 0.0M
2025-07-30 45.00 45.00 44.65 44.65 0.0M
2025-07-29 45.00 45.00 44.60 44.60 0.0M
2025-07-28 45.00 45.00 45.00 45.00 0.0M
2025-07-25 45.00 45.00 44.70 44.75 0.0M
2025-07-24 47.85 47.85 45.80 45.90 0.0M
2025-07-23 46.00 46.15 45.00 45.40 0.0M
2025-07-22 46.50 46.50 46.50 46.50 0.0M
2025-07-21 46.80 46.80 46.20 46.20 0.0M
2025-07-18 45.85 45.85 45.55 45.55 0.0M
2025-07-17 46.50 46.50 45.85 45.85 0.0M
2025-07-16 45.60 46.30 45.60 46.30 0.0M
2025-07-15 45.70 45.70 45.50 45.50 0.0M
2025-07-14 43.95 45.25 43.95 45.25 0.0M
2025-07-11 44.90 45.00 44.90 45.00 0.0M
2025-07-10 43.90 44.00 43.90 44.00 0.0M
2025-07-09 43.50 43.70 43.50 43.70 0.0M
2025-07-08 43.90 43.90 43.90 43.90 0.0M
2025-07-07 43.00 43.60 43.00 43.30 0.1M
2025-07-04 48.40 48.40 45.05 45.05 0.1M
2025-07-03 48.35 48.40 48.00 48.00 0.0M
2025-07-01 47.50 48.95 47.50 48.20 0.0M
2025-06-30 47.00 47.50 46.05 47.50 0.0M
2025-06-27 46.55 47.20 46.05 47.15 0.0M
2025-06-26 46.00 46.45 45.95 46.45 0.0M
2025-06-25 46.00 46.00 45.65 45.85 0.0M
2025-06-24 46.00 46.00 46.00 46.00 0.0M
2025-06-23 44.50 44.55 44.50 44.55 0.0M
2025-06-20 44.60 45.60 44.60 44.95 0.0M
2025-06-19 45.50 45.50 44.30 44.60 0.0M
2025-06-18 47.00 47.00 45.50 45.70 0.0M
2025-06-17 48.05 48.05 47.05 47.25 0.0M
2025-06-16 47.55 48.15 47.35 48.15 0.0M
2025-06-13 47.95 47.95 47.45 47.55 0.0M
2025-06-12 48.60 48.60 48.15 48.15 0.0M
2025-06-11 48.80 49.40 48.45 48.45 0.0M
2025-06-10 49.15 49.15 49.00 49.00 0.0M
2025-06-09 49.50 49.50 49.00 49.00 0.0M
2025-06-06 48.70 49.50 48.70 49.50 0.0M
2025-06-05 48.90 49.00 48.30 48.70 0.0M
2025-06-04 48.55 48.95 48.50 48.95 0.0M
2025-06-03 49.00 49.00 48.50 48.50 0.0M
2025-06-02 48.50 48.95 48.50 48.95 0.0M
2025-05-29 48.50 48.90 48.50 48.55 0.0M
2025-05-28 48.50 48.50 48.45 48.45 0.0M
2025-05-27 49.00 49.80 48.35 48.45 0.0M
2025-05-26 49.05 49.10 48.80 49.00 0.0M
2025-05-23 49.90 49.90 49.10 49.10 0.0M
2025-05-22 49.80 49.80 49.30 49.30 0.0M
2025-05-21 49.95 50.00 49.80 49.95 0.0M
2025-05-20 49.20 49.65 49.10 49.60 0.0M
2025-05-19 49.15 49.65 49.00 49.65 0.0M
2025-05-16 49.45 50.00 49.20 49.40 0.0M
2025-05-15 49.15 49.95 49.15 49.45 0.0M
2025-05-14 50.00 50.60 49.75 50.20 0.0M
2025-05-13 49.20 49.30 49.00 49.30 0.0M
2025-05-12 48.40 49.45 48.40 49.00 0.0M
2025-05-09 47.30 48.15 47.10 47.70 0.0M
2025-05-08 48.10 48.10 48.10 48.10 0.0M
2025-05-07 47.65 47.65 47.00 47.25 0.0M
2025-05-06 47.80 47.80 46.60 47.30 0.0M
2025-05-05 46.30 46.60 46.30 46.50 0.0M
2025-05-02 47.85 47.85 47.80 47.80 0.0M
2025-04-30 47.50 47.50 46.05 47.25 0.0M
2025-04-29 46.95 48.35 46.50 47.50 0.0M
2025-04-28 48.85 48.85 47.60 47.60 0.0M
2025-04-25 47.85 48.45 47.50 47.50 0.0M
2025-04-24 48.50 48.50 48.50 48.50 0.0M
2025-04-23 47.50 48.00 47.50 48.00 0.0M
2025-04-22 47.45 47.50 47.45 47.50 0.0M
2025-04-21 47.65 47.70 46.40 46.40 0.0M
2025-04-18 47.05 47.45 47.05 47.40 0.0M
2025-04-17 47.50 47.50 47.50 47.50 0.0M
2025-04-16 47.70 48.30 47.50 47.50 0.0M
2025-04-15 47.80 47.90 47.75 47.75 0.0M
2025-04-14 44.40 45.95 44.40 45.85 0.0M
2025-04-11 44.95 45.90 42.75 44.25 0.0M
2025-04-10 44.60 44.60 44.60 44.60 0.0M
2025-04-09 44.50 44.65 40.20 40.55 0.1M
2025-04-08 43.55 45.65 43.55 44.65 0.0M
2025-04-07 45.65 46.65 45.65 45.65 0.1M
2025-04-02 50.70 51.00 50.40 50.70 0.0M
2025-04-01 50.20 50.40 50.20 50.20 0.0M
2025-03-31 50.70 50.70 49.30 50.00 0.0M
2025-03-28 51.00 51.00 50.80 50.90 0.0M
2025-03-27 51.10 51.10 51.00 51.00 0.0M
2025-03-26 51.30 51.30 51.20 51.20 0.0M
2025-03-25 51.00 51.80 51.00 51.20 0.0M
2025-03-24 50.70 51.60 50.70 51.00 0.0M
2025-03-21 51.10 51.40 51.00 51.30 0.0M
2025-03-20 51.40 51.60 51.10 51.10 0.0M
2025-03-19 50.90 51.40 50.90 51.40 0.0M
2025-03-18 51.40 51.40 51.20 51.20 0.0M
2025-03-17 51.90 51.90 51.20 51.30 0.0M
2025-03-14 51.30 51.80 51.30 51.70 0.0M
2025-03-13 51.50 51.60 51.20 51.30 0.0M
2025-03-12 51.00 51.10 50.50 51.10 0.0M
2025-03-11 50.40 50.90 50.30 50.90 0.0M
2025-03-10 50.30 51.00 50.30 50.90 0.0M
2025-03-07 51.00 51.00 50.30 50.30 0.0M
2025-03-06 50.60 50.60 50.50 50.50 0.0M
2025-03-05 50.40 50.60 50.40 50.50 0.0M
2025-03-04 49.85 50.20 49.85 49.90 0.0M
2025-03-03 50.10 50.40 49.65 50.00 0.0M
2025-02-27 50.10 50.80 50.00 50.00 0.0M
2025-02-26 50.70 50.80 50.40 50.50 0.0M
2025-02-25 50.20 50.50 49.90 50.50 0.0M
2025-02-24 50.20 50.50 50.20 50.40 0.0M
2025-02-21 50.40 50.80 50.20 50.20 0.0M
2025-02-20 50.10 50.40 50.10 50.40 0.0M
2025-02-19 50.20 50.60 50.20 50.20 0.0M
2025-02-18 50.50 50.50 49.90 50.00 0.0M
2025-02-17 50.80 50.80 50.30 50.40 0.0M
2025-02-14 49.90 50.60 49.85 50.60 0.0M
2025-02-13 50.60 50.70 50.40 50.40 0.0M
2025-02-12 50.90 51.00 50.60 50.60 0.0M
2025-02-11 51.10 51.10 50.30 50.50 0.0M
2025-02-10 50.60 50.60 50.20 50.20 0.0M
2025-02-07 50.10 50.10 50.00 50.10 0.0M
2025-02-06 50.40 50.40 50.00 50.30 0.0M
2025-02-05 49.55 50.30 49.55 50.30 0.0M
2025-02-04 49.60 50.00 49.50 49.50 0.0M
2025-02-03 51.00 51.00 49.00 49.60 0.0M
2025-01-22 50.00 50.10 50.00 50.10 0.0M
2025-01-21 50.70 50.70 49.95 49.95 0.0M
2025-01-20 50.60 50.70 50.60 50.70 0.0M
2025-01-17 49.20 50.00 49.20 50.00 0.0M
2025-01-16 49.50 49.50 49.20 49.20 0.0M
2025-01-15 49.05 49.20 49.00 49.10 0.0M
2025-01-14 49.05 49.20 48.80 49.05 0.0M
2025-01-13 49.15 49.50 49.15 49.20 0.0M
2025-01-10 49.80 50.00 49.15 50.00 0.0M
2025-01-09 50.20 50.20 49.95 50.00 0.0M
2025-01-08 50.10 50.10 49.90 50.10 0.0M
2025-01-07 50.40 50.50 49.45 49.65 0.0M
2025-01-06 50.30 50.40 50.10 50.10 0.0M
2025-01-03 50.00 50.00 50.00 50.00 0.0M
2025-01-02 50.10 50.20 49.90 49.90 0.0M