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
2024-12-31 50.50 50.50 49.95 50.20 0.0M
2024-12-30 49.85 51.00 49.85 51.00 0.0M
2024-12-27 50.00 50.00 50.00 50.00 0.0M
2024-12-26 50.00 50.10 49.80 49.80 0.0M
2024-12-25 50.00 50.20 50.00 50.00 0.0M
2024-12-24 50.00 50.00 49.75 49.80 0.0M
2024-12-23 50.00 50.40 50.00 50.30 0.0M
2024-12-20 49.85 50.00 49.80 49.90 0.0M
2024-12-19 50.00 50.00 49.90 49.90 0.0M
2024-12-18 50.00 50.30 50.00 50.10 0.0M
2024-12-17 50.10 50.10 50.10 50.10 0.0M
2024-12-16 50.10 50.20 50.00 50.00 0.0M
2024-12-13 50.80 51.60 50.20 50.20 0.0M
2024-12-12 50.20 51.50 50.20 50.40 0.0M
2024-12-11 50.40 50.40 50.20 50.20 0.0M
2024-12-10 50.10 51.20 50.10 50.70 0.0M
2024-12-09 50.10 50.10 50.00 50.00 0.0M
2024-12-06 50.00 50.10 50.00 50.10 0.0M
2024-12-05 49.90 50.20 49.70 50.00 0.0M
2024-12-04 50.00 50.90 49.80 49.90 0.0M
2024-12-03 50.10 50.10 50.00 50.00 0.0M
2024-12-02 50.20 50.20 50.20 50.20 0.0M
2024-11-29 50.00 50.30 50.00 50.10 0.0M
2024-11-28 50.30 50.50 50.00 50.30 0.0M
2024-11-27 50.50 50.60 50.30 50.30 0.0M
2024-11-26 50.80 50.80 50.30 50.50 0.1M
2024-11-25 50.90 51.30 50.80 50.80 0.0M
2024-11-22 51.00 51.00 50.80 50.80 0.0M
2024-11-21 51.40 51.40 50.80 50.80 0.0M
2024-11-20 51.30 51.30 51.00 51.00 0.0M
2024-11-19 51.40 51.50 51.40 51.40 0.0M
2024-11-18 51.30 51.30 50.80 50.80 0.0M
2024-11-15 50.70 51.70 50.70 51.30 0.0M
2024-11-14 51.30 51.30 51.10 51.10 0.0M
2024-11-13 51.70 51.70 51.30 51.30 0.0M
2024-11-12 52.80 52.90 51.30 51.30 0.0M
2024-11-11 52.00 52.00 51.70 51.70 0.0M
2024-11-08 51.40 52.50 51.20 51.80 0.1M
2024-11-07 50.70 51.00 50.60 50.60 0.0M
2024-11-06 51.30 51.40 50.60 50.60 0.0M
2024-11-05 51.00 51.00 50.50 50.70 0.0M
2024-11-04 51.50 51.50 51.50 51.50 0.0M
2024-11-01 50.20 50.90 50.20 50.80 0.0M
2024-10-30 50.40 50.50 50.20 50.40 0.0M
2024-10-29 50.90 51.00 50.80 50.90 0.0M
2024-10-28 50.80 50.80 50.60 50.80 0.0M
2024-10-25 50.90 50.90 50.50 50.50 0.0M
2024-10-24 50.80 50.80 50.70 50.80 0.0M
2024-10-23 51.20 51.20 50.80 50.80 0.0M
2024-10-22 50.90 50.90 50.80 50.80 0.0M
2024-10-21 52.10 52.10 50.80 50.90 0.0M
2024-10-18 50.80 51.40 50.80 50.80 0.0M
2024-10-17 50.90 50.90 50.80 50.80 0.0M
2024-10-16 51.00 51.10 50.90 50.90 0.0M
2024-10-15 51.30 51.30 51.00 51.00 0.0M
2024-10-14 52.00 52.00 51.30 51.30 0.0M
2024-10-11 51.60 51.90 51.50 51.90 0.0M
2024-10-09 51.90 51.90 51.60 51.90 0.0M
2024-10-08 51.60 51.90 51.60 51.90 0.0M
2024-10-07 51.60 51.60 51.50 51.50 0.0M
2024-10-04 51.70 52.00 51.50 51.50 0.0M
2024-10-01 51.40 51.70 51.30 51.60 0.0M
2024-09-30 51.00 51.20 51.00 51.10 0.0M
2024-09-27 51.00 51.00 50.90 50.90 0.0M
2024-09-26 51.00 51.00 50.70 50.90 0.0M
2024-09-25 50.90 51.00 50.80 50.80 0.0M
2024-09-24 50.90 50.90 50.70 50.80 0.0M
2024-09-23 50.90 50.90 50.70 50.90 0.0M
2024-09-20 50.80 50.80 50.50 50.60 0.0M
2024-09-19 50.30 50.60 50.30 50.60 0.0M
2024-09-18 50.20 50.40 50.20 50.40 0.0M
2024-09-16 50.30 50.60 50.30 50.60 0.0M
2024-09-13 50.30 50.60 50.00 50.30 0.0M
2024-09-12 51.00 51.00 50.00 50.60 0.0M
2024-09-11 50.90 50.90 50.40 50.40 0.0M
2024-09-10 50.80 50.80 50.80 50.80 0.0M
2024-09-09 49.65 50.70 49.65 49.85 0.0M
2024-09-06 50.00 50.20 50.00 50.20 0.0M
2024-09-05 50.40 50.40 49.75 50.00 0.0M
2024-09-04 49.65 49.95 49.45 49.65 0.0M
2024-09-03 50.20 50.60 50.10 50.40 0.0M
2024-09-02 50.70 50.70 50.10 50.40 0.0M
2024-08-30 50.80 50.80 50.10 50.70 0.0M
2024-08-29 50.60 50.90 50.30 50.60 0.0M
2024-08-28 50.30 51.00 50.10 50.40 0.0M
2024-08-27 50.50 50.50 50.20 50.30 0.0M
2024-08-26 50.80 51.30 49.75 50.90 0.1M
2024-08-23 50.70 50.80 50.00 50.80 0.0M
2024-08-22 51.10 51.10 50.50 50.70 0.0M
2024-08-21 50.20 50.20 50.00 50.20 0.0M
2024-08-20 50.90 51.00 49.85 50.10 0.0M
2024-08-19 50.00 50.20 50.00 50.10 0.0M
2024-08-16 49.90 50.30 49.85 50.00 0.0M
2024-08-15 49.85 50.10 49.85 49.95 0.0M
2024-08-14 49.85 50.00 49.75 49.85 0.0M
2024-08-13 50.00 50.80 49.90 49.95 0.0M
2024-08-12 50.00 50.50 50.00 50.20 0.0M
2024-08-09 49.10 49.90 49.10 49.85 0.0M
2024-08-08 49.45 49.45 49.00 49.45 0.0M
2024-08-07 47.85 49.45 47.80 49.45 0.0M
2024-08-06 50.00 50.00 47.75 47.80 0.0M
2024-08-05 50.30 50.30 47.00 47.70 0.1M
2024-08-02 50.40 50.60 50.00 50.30 0.0M
2024-08-01 50.50 51.00 50.30 50.40 0.0M
2024-07-31 50.20 50.30 50.00 50.00 0.0M
2024-07-30 50.40 50.50 50.00 50.00 0.0M
2024-07-29 50.20 50.30 49.65 50.30 0.0M
2024-07-26 49.70 50.50 49.70 50.00 0.0M
2024-07-23 50.00 51.00 50.00 50.30 0.0M
2024-07-22 50.00 50.20 49.40 50.00 0.1M
2024-07-19 50.30 50.30 50.00 50.00 0.1M
2024-07-18 50.60 50.60 50.00 50.30 0.2M
2024-07-17 50.90 50.90 50.60 50.60 0.1M
2024-07-16 51.20 51.20 50.90 50.90 0.0M
2024-07-15 51.50 51.50 51.20 51.30 0.0M
2024-07-12 51.50 51.60 51.30 51.40 0.0M
2024-07-11 51.50 51.50 51.10 51.50 0.0M
2024-07-10 51.80 51.80 51.50 51.50 0.0M
2024-07-09 51.50 51.50 51.30 51.50 0.0M
2024-07-08 51.80 51.90 51.50 51.60 0.0M
2024-07-05 51.90 52.10 51.80 52.00 0.0M
2024-07-04 51.80 52.40 51.80 52.20 0.0M
2024-07-03 52.00 52.00 51.90 51.90 0.0M
2024-07-02 52.00 52.00 51.70 51.70 0.0M
2024-07-01 50.40 52.00 50.40 52.00 0.0M
2024-06-28 53.60 54.00 52.40 52.40 0.1M
2024-06-27 54.00 54.00 53.90 54.00 0.0M
2024-06-26 55.10 55.10 54.10 54.20 0.0M
2024-06-25 54.90 54.90 54.30 54.40 0.0M
2024-06-24 54.70 54.70 54.00 54.30 0.0M
2024-06-21 54.90 54.90 54.00 54.70 0.0M
2024-06-20 54.30 54.60 54.30 54.50 0.0M
2024-06-19 54.30 54.80 54.00 54.30 0.0M
2024-06-18 55.00 55.00 54.10 54.30 0.0M
2024-06-17 55.50 55.50 53.70 54.90 0.1M
2024-06-14 55.40 55.40 55.10 55.30 0.0M
2024-06-13 55.70 55.70 55.20 55.40 0.0M
2024-06-12 55.80 56.10 54.80 55.70 0.1M
2024-06-11 56.00 56.50 54.40 55.50 0.2M
2024-06-07 53.20 57.00 53.20 55.00 0.3M
2024-06-06 52.30 52.50 52.00 52.10 0.0M
2024-06-05 52.20 52.40 52.20 52.30 0.0M
2024-06-04 52.50 52.50 52.00 52.20 0.0M
2024-06-03 52.10 52.50 52.00 52.50 0.0M
2024-05-31 52.50 52.50 52.00 52.40 0.0M
2024-05-30 52.10 53.00 52.10 52.40 0.0M
2024-05-29 52.40 52.40 52.00 52.30 0.0M
2024-05-28 53.00 53.00 52.40 52.40 0.0M
2024-05-27 52.30 52.80 52.30 52.60 0.0M
2024-05-24 52.00 52.10 52.00 52.00 0.0M
2024-05-23 52.20 52.50 52.00 52.00 0.0M
2024-05-22 52.80 52.80 52.00 52.30 0.0M
2024-05-21 52.00 52.40 51.80 52.10 0.0M
2024-05-20 52.60 52.60 51.80 52.40 0.1M
2024-05-17 53.00 53.00 52.40 52.40 0.0M
2024-05-16 52.20 54.80 51.60 52.60 0.2M
2024-05-15 51.50 52.00 51.50 51.70 0.1M
2024-05-14 51.30 51.80 51.30 51.50 0.0M
2024-05-13 51.10 51.60 51.10 51.30 0.0M
2024-05-10 51.20 51.40 50.80 51.10 0.0M
2024-05-09 50.90 50.90 50.90 50.90 0.0M
2024-05-08 51.20 51.60 51.00 51.00 0.0M
2024-05-07 51.70 51.70 51.00 51.20 0.0M
2024-05-06 51.40 51.70 51.30 51.70 0.0M
2024-05-03 51.20 51.60 50.50 51.40 0.0M
2024-05-02 51.70 51.80 51.70 51.80 0.0M
2024-04-30 51.00 51.10 51.00 51.10 0.0M
2024-04-29 51.00 51.10 50.80 51.00 0.0M
2024-04-26 51.40 51.40 50.50 50.70 0.0M
2024-04-25 51.10 51.30 51.10 51.30 0.0M
2024-04-24 51.50 51.50 51.30 51.30 0.0M
2024-04-23 51.50 51.50 50.70 50.70 0.0M
2024-04-22 50.40 51.00 50.30 50.70 0.0M
2024-04-19 50.50 51.00 50.40 50.60 0.0M
2024-04-18 50.50 50.80 50.50 50.70 0.0M
2024-04-17 51.00 51.00 50.70 50.70 0.0M
2024-04-16 50.80 50.80 50.50 50.80 0.0M
2024-04-15 50.80 51.00 50.70 50.80 0.0M
2024-04-12 50.90 52.20 50.70 51.50 0.1M
2024-04-11 50.90 51.00 50.70 50.70 0.0M
2024-04-10 50.90 51.20 50.80 50.90 0.0M
2024-04-09 50.90 51.20 50.90 51.10 0.0M
2024-04-08 50.90 51.10 50.40 50.90 0.0M
2024-04-03 51.00 51.00 50.70 51.00 0.0M
2024-04-02 51.00 51.20 50.90 51.10 0.0M
2024-04-01 50.70 51.00 50.50 51.00 0.0M
2024-03-29 50.90 51.00 50.70 50.70 0.0M
2024-03-28 50.90 50.90 50.80 50.80 0.0M
2024-03-27 50.90 51.00 50.90 50.90 0.0M
2024-03-26 51.00 51.30 50.90 50.90 0.0M
2024-03-25 50.80 51.00 50.80 51.00 0.0M
2024-03-22 51.00 51.00 50.80 50.80 0.0M
2024-03-21 50.50 50.70 50.50 50.60 0.0M
2024-03-20 50.60 51.40 50.30 50.40 0.1M
2024-03-19 51.20 51.30 50.80 51.30 0.0M
2024-03-18 50.60 51.80 50.60 51.20 0.0M
2024-03-15 51.20 51.50 51.10 51.20 0.0M
2024-03-14 50.50 51.30 50.50 51.20 0.0M
2024-03-13 51.20 51.50 50.00 50.50 0.1M
2024-03-12 52.50 52.50 51.40 51.60 0.1M
2024-03-11 53.20 53.20 51.70 51.70 0.1M
2024-03-08 53.00 54.80 53.00 53.10 0.1M
2024-03-07 52.20 53.00 52.00 53.00 0.0M
2024-03-06 52.40 52.40 51.70 52.20 0.0M
2024-03-05 51.90 52.00 51.80 51.80 0.0M
2024-03-04 52.40 52.40 51.70 51.70 0.0M
2024-03-01 52.00 52.00 51.80 51.80 0.0M
2024-02-29 51.70 52.00 51.70 52.00 0.0M
2024-02-27 51.70 51.70 51.60 51.70 0.0M
2024-02-26 51.90 51.90 51.70 51.70 0.0M
2024-02-23 52.00 52.00 51.90 51.90 0.0M
2024-02-22 51.90 51.90 51.60 51.80 0.0M
2024-02-21 52.20 52.20 51.50 51.60 0.0M
2024-02-20 52.20 52.20 51.70 52.20 0.0M
2024-02-19 52.00 52.40 52.00 52.20 0.0M
2024-02-16 50.70 52.00 50.70 52.00 0.0M
2024-02-15 50.60 50.60 50.50 50.60 0.0M
2024-02-05 50.40 50.60 50.20 50.20 0.0M
2024-02-02 50.60 50.60 50.30 50.60 0.0M
2024-02-01 50.80 50.80 50.00 50.20 0.1M
2024-01-31 51.10 51.10 50.80 50.80 0.0M
2024-01-30 51.00 51.00 50.90 50.90 0.0M
2024-01-29 51.10 51.10 51.00 51.00 0.0M
2024-01-26 51.10 51.10 51.00 51.00 0.0M
2024-01-25 51.20 51.20 51.00 51.00 0.0M
2024-01-24 51.00 51.20 50.80 51.20 0.0M
2024-01-23 50.80 51.00 50.80 51.00 0.0M
2024-01-22 51.20 51.20 50.80 50.80 0.0M
2024-01-19 51.20 51.20 50.90 50.90 0.0M
2024-01-18 50.90 50.90 50.90 50.90 0.0M
2024-01-17 50.30 50.40 50.10 50.40 0.0M
2024-01-16 50.80 50.80 50.30 50.70 0.0M
2024-01-15 51.00 51.00 50.70 50.80 0.0M
2024-01-12 50.90 51.00 50.90 51.00 0.0M
2024-01-11 50.90 51.10 50.90 51.10 0.0M
2024-01-10 51.00 51.00 51.00 51.00 0.0M
2024-01-09 51.10 51.20 51.00 51.20 0.0M
2024-01-08 51.20 51.20 51.00 51.00 0.0M
2024-01-05 51.20 51.30 51.20 51.30 0.0M
2024-01-04 51.20 51.20 51.10 51.10 0.0M
2024-01-03 51.40 51.40 51.10 51.20 0.0M
2024-01-02 51.50 52.00 51.10 51.30 0.1M