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
2021-12-30 73.80 74.70 73.80 74.40 0.0M
2021-12-29 74.00 74.00 73.20 73.50 0.0M
2021-12-28 72.40 72.90 72.30 72.60 0.0M
2021-12-27 72.90 73.90 72.60 72.70 0.0M
2021-12-24 72.80 73.00 72.60 72.60 0.0M
2021-12-23 72.50 72.50 72.50 72.50 0.0M
2021-12-22 72.60 73.00 72.60 72.70 0.0M
2021-12-21 72.40 72.80 72.40 72.60 0.0M
2021-12-20 72.90 72.90 71.60 72.60 0.0M
2021-12-17 74.30 74.30 71.70 73.20 0.0M
2021-12-16 73.00 73.50 73.00 73.50 0.0M
2021-12-15 73.00 73.00 72.90 73.00 0.0M
2021-12-14 73.10 73.10 72.50 72.60 0.0M
2021-12-13 71.20 72.50 71.20 72.40 0.0M
2021-12-10 71.80 72.00 71.80 72.00 0.0M
2021-12-09 71.80 71.80 71.60 71.80 0.0M
2021-12-08 71.70 71.70 71.40 71.60 0.0M
2021-12-07 72.50 72.50 71.10 71.30 0.0M
2021-12-06 71.30 71.40 71.30 71.40 0.0M
2021-12-03 70.80 71.70 70.80 71.70 0.0M
2021-12-02 71.70 71.70 71.70 71.70 0.0M
2021-12-01 71.70 71.70 71.50 71.70 0.0M
2021-11-30 71.40 71.60 71.20 71.50 0.0M
2021-11-29 71.60 71.70 71.30 71.30 0.0M
2021-11-26 72.00 72.10 71.50 71.50 0.0M
2021-11-25 71.10 71.30 71.10 71.30 0.0M
2021-11-24 70.40 71.10 70.40 71.00 0.0M
2021-11-23 70.70 70.70 70.70 70.70 0.0M
2021-11-22 70.80 71.20 70.80 71.20 0.0M
2021-11-19 71.30 71.30 71.00 71.30 0.0M
2021-11-18 70.80 71.40 70.80 71.40 0.0M
2021-11-17 70.80 71.40 70.70 71.40 0.0M
2021-11-16 71.30 71.40 71.00 71.40 0.0M
2021-11-15 72.00 72.00 71.90 71.90 0.0M
2021-11-12 69.30 72.00 69.30 72.00 0.0M
2021-11-11 71.00 71.50 71.00 71.00 0.0M
2021-11-10 70.80 70.80 70.30 70.50 0.0M
2021-11-09 71.20 71.20 70.80 71.20 0.0M
2021-11-08 72.10 72.20 70.90 71.40 0.0M
2021-11-05 72.10 72.30 72.10 72.30 0.0M
2021-11-04 72.10 72.10 71.50 71.90 0.0M
2021-11-03 72.50 72.50 71.50 71.60 0.0M
2021-11-02 70.70 74.00 70.70 71.50 0.0M
2021-11-01 70.00 70.70 69.90 70.70 0.0M
2021-10-29 70.00 70.10 69.90 70.00 0.0M
2021-10-28 70.00 70.00 70.00 70.00 0.0M
2021-10-27 70.20 70.20 70.00 70.00 0.0M
2021-10-26 70.50 70.50 69.80 70.20 0.0M
2021-10-25 71.50 71.50 70.30 70.30 0.0M
2021-10-22 70.10 70.10 70.00 70.10 0.0M
2021-10-21 71.60 71.60 70.00 70.30 0.0M
2021-10-20 72.20 72.20 70.60 71.40 0.0M
2021-10-19 72.40 72.40 70.00 70.50 0.0M
2021-10-18 71.00 73.20 70.70 70.70 0.0M
2021-10-15 72.00 72.20 70.60 71.50 0.0M
2021-10-14 72.00 72.00 71.00 71.00 0.0M
2021-10-13 71.40 73.30 70.50 73.30 0.0M
2021-10-12 73.20 73.20 71.40 71.40 0.0M
2021-10-08 74.00 74.00 72.00 73.30 0.0M
2021-10-07 72.30 72.30 72.30 72.30 0.0M
2021-10-06 72.20 72.50 72.20 72.30 0.0M
2021-10-05 72.00 72.90 71.60 72.90 0.0M
2021-10-04 72.60 73.00 71.80 72.60 0.0M
2021-10-01 73.60 73.60 72.60 72.60 0.0M
2021-09-30 73.30 73.80 73.30 73.80 0.0M
2021-09-29 73.50 73.90 73.00 73.30 0.0M
2021-09-28 74.80 74.80 73.80 73.90 0.0M
2021-09-27 74.40 75.90 74.20 74.80 0.0M
2021-09-24 74.70 74.70 73.70 74.40 0.0M
2021-09-23 74.00 74.20 73.80 73.80 0.0M
2021-09-22 74.00 75.10 74.00 75.10 0.0M
2021-09-17 75.00 75.00 74.80 74.80 0.0M
2021-09-16 74.20 76.20 74.20 75.00 0.0M
2021-09-15 74.00 75.60 74.00 75.60 0.0M
2021-09-14 74.60 75.50 74.50 75.40 0.0M
2021-09-13 74.00 74.70 73.40 74.60 0.0M
2021-09-10 73.30 74.20 73.20 74.20 0.0M
2021-09-09 73.90 73.90 73.00 73.20 0.0M
2021-09-08 74.60 74.60 73.00 73.50 0.1M
2021-09-07 75.10 75.10 74.50 74.50 0.0M
2021-09-06 76.00 76.00 75.00 75.10 0.0M
2021-09-03 75.30 75.70 75.00 75.70 0.0M
2021-09-02 75.20 75.50 74.70 75.20 0.0M
2021-09-01 77.20 77.20 74.50 75.90 0.1M
2021-08-31 77.30 77.30 76.00 76.20 0.0M
2021-08-30 76.50 77.20 76.10 77.20 0.0M
2021-08-27 76.60 77.50 76.50 76.50 0.0M
2021-08-26 77.50 77.50 77.10 77.10 0.0M
2021-08-25 77.00 77.00 76.30 77.00 0.0M
2021-08-24 80.70 80.70 75.90 75.90 0.0M
2021-08-23 76.00 76.90 76.00 76.90 0.0M
2021-08-20 76.80 76.80 74.60 76.00 0.0M
2021-08-19 78.30 78.30 76.50 77.40 0.0M
2021-08-18 77.70 78.50 76.70 78.50 0.0M
2021-08-17 81.20 81.20 77.10 77.50 0.0M
2021-08-16 78.00 78.00 77.20 78.00 0.0M
2021-08-13 78.50 78.90 77.10 78.30 0.0M
2021-08-12 79.20 79.30 77.50 78.50 0.0M
2021-08-11 79.50 79.50 79.20 79.20 0.0M
2021-08-10 78.10 80.50 78.10 79.50 0.0M
2021-08-09 78.00 79.70 78.00 79.70 0.0M
2021-08-06 77.50 78.00 77.50 78.00 0.0M
2021-08-05 77.50 77.90 77.00 77.90 0.0M
2021-08-04 77.00 77.50 77.00 77.40 0.0M
2021-08-03 76.50 76.50 76.50 76.50 0.0M
2021-08-02 76.00 76.50 76.00 76.50 0.0M
2021-07-30 75.20 75.40 75.20 75.30 0.0M
2021-07-29 76.40 76.40 74.70 75.20 0.0M
2021-07-28 76.20 76.50 76.20 76.30 0.0M
2021-07-27 77.80 77.80 77.00 77.00 0.0M
2021-07-26 77.00 77.90 77.00 77.10 0.0M
2021-07-23 78.20 78.20 77.10 77.10 0.0M
2021-07-22 77.20 78.00 76.80 77.00 0.0M
2021-07-21 78.10 78.30 76.70 76.70 0.0M
2021-07-20 79.10 79.10 78.00 78.00 0.0M
2021-07-19 79.20 79.50 79.10 79.10 0.0M
2021-07-16 79.10 79.60 78.40 79.10 0.0M
2021-07-15 78.70 79.30 78.70 78.70 0.0M
2021-07-14 78.80 80.50 78.80 79.00 0.0M
2021-07-13 79.20 79.30 78.80 78.80 0.0M
2021-07-12 78.30 79.60 78.30 79.20 0.0M
2021-07-09 79.60 80.70 79.20 79.60 0.0M
2021-07-08 79.00 79.10 78.60 79.00 0.1M
2021-07-07 80.10 80.30 79.30 79.40 0.1M
2021-07-06 82.40 82.40 80.00 80.50 0.1M
2021-07-05 82.90 83.30 82.10 82.40 0.2M
2021-07-02 89.40 89.80 88.10 89.80 0.3M
2021-07-01 89.70 89.70 88.50 89.20 0.1M
2021-06-30 90.00 90.10 89.10 89.60 0.1M
2021-06-29 90.00 90.00 89.00 89.10 0.1M
2021-06-28 90.00 90.30 89.00 89.80 0.1M
2021-06-25 87.80 89.00 87.60 88.40 0.2M
2021-06-24 86.60 87.40 86.60 87.40 0.0M
2021-06-23 85.40 86.90 85.40 86.60 0.1M
2021-06-22 86.00 86.00 85.20 85.40 0.1M
2021-06-21 82.50 85.50 82.50 85.10 0.1M
2021-06-18 82.40 82.70 81.90 82.10 0.0M
2021-06-17 82.10 82.10 81.70 82.10 0.0M
2021-06-16 82.00 82.80 82.00 82.60 0.0M
2021-06-15 82.50 82.50 82.00 82.00 0.0M
2021-06-11 82.60 82.60 81.50 82.20 0.0M
2021-06-10 81.00 81.50 81.00 81.50 0.0M
2021-06-09 81.00 81.10 80.80 80.90 0.0M
2021-06-08 81.00 81.00 80.90 81.00 0.0M
2021-06-07 81.80 81.80 80.50 81.00 0.0M
2021-06-04 80.60 82.50 80.60 81.80 0.1M
2021-06-03 82.80 82.90 80.80 81.40 0.0M
2021-06-02 83.50 83.50 80.80 81.00 0.0M
2021-06-01 81.40 81.40 81.10 81.20 0.0M
2021-05-31 82.60 82.60 81.40 81.40 0.0M
2021-05-28 79.80 82.20 79.80 80.90 0.0M
2021-05-27 80.20 80.20 79.60 79.60 0.0M
2021-05-26 80.70 81.00 79.80 80.00 0.1M
2021-05-25 80.10 80.70 80.10 80.70 0.0M
2021-05-24 80.10 80.30 79.50 80.20 0.0M
2021-05-21 78.20 79.00 78.20 78.80 0.0M
2021-05-20 78.00 78.00 76.90 77.30 0.0M
2021-05-19 78.30 78.80 77.80 78.00 0.0M
2021-05-18 76.40 79.60 76.40 78.30 0.0M
2021-05-17 79.30 79.30 74.80 74.80 0.1M
2021-05-14 80.70 80.70 79.10 79.50 0.1M
2021-05-13 79.30 81.00 77.90 79.60 0.1M
2021-05-12 83.00 83.00 78.10 79.30 0.2M
2021-05-11 84.50 85.00 81.50 81.70 0.1M
2021-05-10 85.00 85.00 84.40 84.40 0.0M
2021-05-07 83.60 84.50 83.60 84.40 0.0M
2021-05-06 85.30 85.30 83.10 83.90 0.0M
2021-05-05 83.30 84.80 83.30 84.70 0.0M
2021-05-04 85.50 85.50 82.10 84.40 0.1M
2021-05-03 86.20 86.30 85.50 85.50 0.0M
2021-04-29 87.00 87.00 86.00 86.20 0.1M
2021-04-28 86.60 87.00 86.30 87.00 0.0M
2021-04-27 86.60 87.40 86.60 87.00 0.1M
2021-04-26 87.10 87.40 86.50 86.60 0.1M
2021-04-23 86.00 87.90 86.00 87.10 0.1M
2021-04-22 88.20 88.40 87.00 87.00 0.1M
2021-04-21 88.20 88.60 88.00 88.00 0.1M
2021-04-20 89.80 89.90 88.00 88.70 0.1M
2021-04-19 88.30 89.70 88.30 89.30 0.1M
2021-04-16 88.10 88.30 88.10 88.20 0.1M
2021-04-15 88.50 88.50 87.90 88.10 0.1M
2021-04-14 88.60 89.90 86.50 88.00 0.1M
2021-04-13 88.10 89.30 88.10 88.50 0.1M
2021-04-12 89.60 89.60 85.00 88.10 0.1M
2021-04-09 89.60 89.90 89.00 89.10 0.1M
2021-04-08 88.50 90.50 88.50 89.60 0.1M
2021-04-07 88.60 88.90 88.30 88.90 0.1M
2021-04-06 89.80 90.10 88.10 88.80 0.1M
2021-04-01 90.10 90.20 89.10 89.20 0.2M
2021-03-31 90.70 90.80 88.70 89.90 0.3M
2021-03-30 90.80 91.60 89.40 90.70 0.2M
2021-03-29 89.30 90.70 88.60 90.00 0.4M
2021-03-26 89.00 91.70 88.30 88.60 0.3M
2021-03-25 87.60 88.80 86.80 88.80 0.2M
2021-03-24 88.40 88.50 86.50 87.00 0.1M
2021-03-23 87.10 88.80 84.40 87.90 0.2M
2021-03-22 85.40 88.00 85.00 87.10 0.3M
2021-03-19 83.00 84.20 82.00 84.20 0.1M
2021-03-18 85.40 86.40 82.80 83.00 0.2M
2021-03-17 85.50 87.00 84.50 85.40 0.2M
2021-03-16 85.00 86.60 83.50 83.70 0.1M
2021-03-15 79.70 87.50 79.70 84.70 0.2M
2021-03-12 84.00 84.10 80.10 80.40 0.2M
2021-03-11 82.90 84.00 82.00 83.70 0.1M
2021-03-10 84.60 84.80 82.00 82.20 0.2M
2021-03-09 86.40 87.80 84.80 84.80 0.2M
2021-03-08 88.60 92.80 85.80 85.80 0.5M
2021-03-05 91.00 95.00 84.10 88.00 1.2M
2021-03-04 85.00 90.50 83.70 90.50 1.2M
2021-03-03 75.70 82.30 75.10 82.30 0.7M
2021-03-02 73.20 75.00 72.40 74.90 0.1M
2021-02-26 72.80 72.80 71.50 72.20 0.0M
2021-02-25 72.40 73.00 72.20 73.00 0.0M
2021-02-24 71.80 72.10 71.80 72.10 0.0M
2021-02-23 71.80 72.10 71.60 71.80 0.0M
2021-02-22 71.90 72.00 71.20 71.60 0.0M
2021-02-19 71.80 71.90 71.00 71.90 0.0M
2021-02-18 71.80 71.80 71.30 71.70 0.0M
2021-02-17 71.00 71.90 70.80 71.60 0.0M
2021-02-05 70.80 72.00 70.70 71.20 0.0M
2021-02-04 70.20 72.00 70.00 71.20 0.0M
2021-02-03 70.60 71.00 70.50 70.50 0.0M
2021-02-02 70.60 71.00 70.50 70.70 0.0M
2021-02-01 70.00 71.00 70.00 70.50 0.0M
2021-01-29 70.20 70.30 69.60 70.00 0.0M
2021-01-28 70.50 70.50 70.00 70.20 0.0M
2021-01-27 70.50 71.10 70.00 70.60 0.0M
2021-01-26 70.30 70.30 70.00 70.00 0.0M
2021-01-25 70.60 70.80 70.00 70.60 0.0M
2021-01-22 70.70 70.70 70.40 70.50 0.0M
2021-01-21 70.50 71.10 70.00 70.00 0.0M
2021-01-20 70.00 70.10 69.90 70.00 0.0M
2021-01-19 70.80 71.00 70.10 70.60 0.1M
2021-01-18 70.60 70.90 70.30 70.80 0.0M
2021-01-15 70.10 70.50 70.00 70.50 0.0M
2021-01-14 70.50 71.00 70.30 70.80 0.1M
2021-01-13 70.70 71.20 70.10 70.70 0.1M
2021-01-12 70.60 70.60 69.40 69.90 0.0M
2021-01-11 70.70 71.20 70.70 70.70 0.0M
2021-01-08 69.60 69.90 69.10 69.90 0.1M
2021-01-07 70.50 70.60 69.90 69.90 0.0M
2021-01-06 72.10 72.10 70.40 70.40 0.0M
2021-01-05 71.60 72.20 71.00 71.60 0.1M
2021-01-04 72.00 72.70 71.30 72.00 0.1M