鼎翰

3611
🏛️ 中国台湾 →
187.00
最后更新: 2025-10-01
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
2025-10-01 188.00 188.00 186.00 187.00 0.0M
2025-09-30 188.00 188.00 188.00 188.00 0.0M
2025-09-26 187.50 188.00 186.50 187.50 0.0M
2025-09-25 186.00 189.00 186.00 189.00 0.1M
2025-09-24 186.00 186.50 185.50 186.50 0.0M
2025-09-23 186.00 187.00 185.50 186.50 0.0M
2025-09-22 185.50 186.00 185.50 186.00 0.0M
2025-09-19 187.00 187.00 186.00 186.00 0.0M
2025-09-18 187.50 188.00 187.00 187.50 0.0M
2025-09-17 186.00 187.50 185.50 187.50 0.1M
2025-09-16 187.50 187.50 186.50 187.00 0.0M
2025-09-15 185.50 188.50 185.50 187.00 0.1M
2025-09-12 185.50 185.50 185.00 185.50 0.0M
2025-09-11 187.00 187.00 185.00 185.00 0.0M
2025-09-10 186.50 187.50 186.50 187.00 0.0M
2025-09-09 187.50 188.00 187.00 187.00 0.0M
2025-09-08 187.00 187.00 186.50 187.00 0.0M
2025-09-05 186.00 188.00 186.00 187.00 0.0M
2025-09-04 186.00 188.00 185.00 186.00 0.0M
2025-09-03 186.00 186.00 186.00 186.00 0.0M
2025-09-02 186.00 186.00 185.00 186.00 0.0M
2025-09-01 188.00 188.00 186.00 186.00 0.0M
2025-08-29 188.00 188.50 187.50 188.50 0.0M
2025-08-28 188.00 188.50 187.50 188.00 0.0M
2025-08-27 189.50 189.50 188.00 189.00 0.0M
2025-08-26 189.00 190.50 189.00 189.50 0.0M
2025-08-25 189.50 189.50 188.00 188.00 0.1M
2025-08-22 190.00 190.00 188.00 188.00 0.0M
2025-08-21 187.00 189.50 187.00 189.50 0.0M
2025-08-20 188.00 188.50 186.50 188.00 0.1M
2025-08-19 187.00 190.50 187.00 188.50 0.1M
2025-08-18 190.00 190.00 187.00 187.50 0.1M
2025-08-15 190.00 191.00 190.00 190.00 0.0M
2025-08-14 192.50 192.50 190.00 190.50 0.0M
2025-08-13 192.50 192.50 190.00 191.50 0.1M
2025-08-12 190.00 194.00 190.00 191.00 0.2M
2025-08-11 204.00 204.00 195.00 198.00 0.2M
2025-08-08 186.00 190.50 186.00 188.50 0.1M
2025-08-07 185.00 186.00 184.00 185.50 0.0M
2025-08-06 184.00 184.50 183.00 183.50 0.0M
2025-08-05 184.00 184.50 183.00 184.00 0.0M
2025-08-04 184.00 184.00 183.00 184.00 0.0M
2025-08-01 183.00 185.00 182.50 184.00 0.0M
2025-07-31 184.00 184.00 183.00 183.50 0.0M
2025-07-30 184.00 184.50 183.50 184.00 0.0M
2025-07-29 185.00 185.00 183.50 184.00 0.0M
2025-07-28 185.50 185.50 184.50 185.50 0.0M
2025-07-25 187.50 187.50 185.00 185.00 0.0M
2025-07-24 186.50 187.00 186.00 186.50 0.0M
2025-07-23 187.50 187.50 186.00 187.00 0.0M
2025-07-22 186.00 188.00 185.50 187.00 0.1M
2025-07-21 195.00 197.50 195.00 197.00 0.1M
2025-07-18 195.50 198.50 194.00 194.50 0.1M
2025-07-17 195.00 196.50 194.00 194.50 0.2M
2025-07-16 194.50 194.50 193.50 194.00 0.1M
2025-07-15 194.00 195.00 193.50 194.00 0.0M
2025-07-14 196.50 196.50 194.00 194.00 0.0M
2025-07-11 196.00 198.50 195.00 196.50 0.0M
2025-07-10 193.50 195.50 193.50 193.50 0.0M
2025-07-09 193.50 195.50 193.50 193.50 0.0M
2025-07-08 194.00 194.00 193.50 193.50 0.0M
2025-07-07 195.50 195.50 194.00 194.50 0.0M
2025-07-04 197.00 197.00 195.50 195.50 0.0M
2025-07-03 197.50 197.50 196.00 196.50 0.0M
2025-07-02 197.00 198.00 197.00 197.50 0.0M
2025-07-01 196.50 197.50 195.50 197.50 0.0M
2025-06-30 194.50 196.00 194.00 194.00 0.0M
2025-06-27 193.50 193.50 193.00 193.50 0.0M
2025-06-26 193.50 194.00 193.00 193.00 0.0M
2025-06-25 193.50 194.50 191.50 194.50 0.0M
2025-06-24 194.50 194.50 193.00 193.50 0.0M
2025-06-23 190.00 192.50 189.00 192.50 0.0M
2025-06-20 194.00 194.00 192.50 192.50 0.0M
2025-06-19 194.50 194.50 192.00 193.00 0.0M
2025-06-18 197.00 197.00 196.00 196.50 0.0M
2025-06-17 199.00 199.00 197.00 197.00 0.0M
2025-06-16 199.50 199.50 197.50 198.00 0.0M
2025-06-13 199.50 199.50 197.50 198.00 0.1M
2025-06-12 199.00 199.00 196.50 196.50 0.0M
2025-06-11 195.00 204.50 195.00 201.00 0.1M
2025-06-10 193.00 193.00 191.00 192.50 0.0M
2025-06-09 190.00 190.00 189.50 190.00 0.0M
2025-06-06 190.00 190.00 189.50 190.00 0.0M
2025-06-05 189.00 191.50 189.00 191.00 0.0M
2025-06-04 189.00 192.00 189.00 190.00 0.0M
2025-06-03 188.00 188.50 188.00 188.50 0.0M
2025-06-02 190.00 191.00 185.50 188.50 0.0M
2025-05-29 193.50 194.00 190.50 191.00 0.0M
2025-05-28 191.50 191.50 191.00 191.00 0.0M
2025-05-27 191.00 191.00 190.50 191.00 0.0M
2025-05-26 192.00 192.00 191.50 191.50 0.0M
2025-05-23 191.00 191.50 190.00 191.50 0.0M
2025-05-22 192.50 192.50 191.00 192.00 0.0M
2025-05-21 194.00 194.00 193.00 194.00 0.0M
2025-05-20 197.50 197.50 193.50 194.00 0.0M
2025-05-19 193.00 195.00 193.00 194.50 0.0M
2025-05-16 195.00 195.00 194.00 194.00 0.0M
2025-05-15 196.50 196.50 195.00 195.50 0.0M
2025-05-14 196.00 197.50 195.50 197.50 0.0M
2025-05-13 192.00 197.00 192.00 195.50 0.1M
2025-05-12 187.50 192.50 187.50 192.00 0.0M
2025-05-09 183.00 189.00 183.00 187.50 0.0M
2025-05-08 180.50 183.00 180.50 182.00 0.0M
2025-05-07 182.50 182.50 182.00 182.00 0.0M
2025-05-06 183.00 184.00 182.50 182.50 0.0M
2025-05-05 185.50 185.50 181.00 182.50 0.0M
2025-05-02 188.00 188.50 186.50 188.00 0.0M
2025-04-30 186.50 186.50 185.00 185.00 0.0M
2025-04-29 185.50 185.50 185.00 185.50 0.0M
2025-04-28 185.00 186.00 183.50 185.50 0.0M
2025-04-25 179.00 185.50 179.00 185.00 0.0M
2025-04-24 179.50 179.50 178.50 179.00 0.0M
2025-04-23 178.00 178.50 177.50 178.00 0.0M
2025-04-22 174.50 176.00 174.50 175.50 0.0M
2025-04-21 176.50 176.50 175.50 176.00 0.0M
2025-04-18 178.00 179.50 177.50 178.50 0.0M
2025-04-17 175.50 178.00 173.00 177.00 0.0M
2025-04-16 182.00 182.00 178.00 178.50 0.0M
2025-04-15 180.00 182.50 180.00 182.50 0.0M
2025-04-14 179.00 181.00 178.00 179.00 0.1M
2025-04-11 172.00 178.00 170.00 178.00 0.1M
2025-04-10 176.00 176.50 175.50 176.50 0.1M
2025-04-09 168.50 170.00 160.00 160.50 0.2M
2025-04-08 163.50 174.00 160.00 174.00 0.4M
2025-04-07 173.50 173.50 173.50 173.50 0.1M
2025-04-02 189.00 193.00 187.00 192.50 0.1M
2025-04-01 190.50 192.00 189.00 189.00 0.2M
2025-03-31 192.50 195.00 189.00 190.50 0.1M
2025-03-28 199.00 199.00 195.50 196.00 0.1M
2025-03-27 199.50 200.00 199.00 199.00 0.0M
2025-03-26 200.50 201.00 198.00 200.00 0.0M
2025-03-25 201.00 201.00 200.50 200.50 0.0M
2025-03-24 202.00 202.50 200.00 200.00 0.0M
2025-03-21 204.00 204.00 201.00 201.00 0.0M
2025-03-20 204.00 205.00 203.50 204.00 0.0M
2025-03-19 205.50 206.00 203.00 203.50 0.1M
2025-03-18 205.50 207.50 204.00 205.00 0.1M
2025-03-17 209.00 210.50 203.00 206.00 0.4M
2025-03-14 217.00 220.50 213.50 220.00 0.1M
2025-03-13 219.00 220.00 214.50 214.50 0.1M
2025-03-12 223.00 223.00 218.00 220.00 0.1M
2025-03-11 219.00 223.00 215.50 222.00 0.1M
2025-03-10 218.00 223.00 217.00 217.00 0.1M
2025-03-07 219.00 221.00 218.50 220.00 0.1M
2025-03-06 216.00 216.50 216.00 216.00 0.0M
2025-03-05 215.50 217.50 215.50 216.50 0.0M
2025-03-04 210.50 216.50 210.00 216.00 0.0M
2025-03-03 216.00 216.00 213.00 213.00 0.0M
2025-02-27 219.00 219.00 217.00 217.00 0.0M
2025-02-26 220.50 221.00 218.00 218.00 0.0M
2025-02-25 220.00 223.50 220.00 221.00 0.0M
2025-02-24 218.50 225.00 218.50 223.00 0.0M
2025-02-21 219.00 219.00 218.00 218.00 0.0M
2025-02-20 216.00 219.50 216.00 218.50 0.0M
2025-02-19 216.50 217.00 215.00 216.50 0.0M
2025-02-18 216.00 217.00 215.50 216.00 0.0M
2025-02-17 216.00 216.50 216.00 216.00 0.0M
2025-02-14 215.00 216.00 215.00 216.00 0.0M
2025-02-13 214.00 216.00 214.00 215.00 0.0M
2025-02-12 217.00 218.00 215.00 215.00 0.0M
2025-02-11 214.00 218.00 214.00 216.00 0.0M
2025-02-10 209.50 212.00 208.50 211.50 0.0M
2025-02-07 210.50 211.00 210.00 211.00 0.0M
2025-02-06 210.50 211.00 210.00 211.00 0.0M
2025-02-05 211.50 211.50 209.50 210.50 0.0M
2025-02-04 210.50 211.00 210.00 210.50 0.0M
2025-02-03 204.50 211.00 204.00 210.50 0.0M
2025-01-22 203.00 207.50 203.00 207.50 0.0M
2025-01-21 201.50 204.50 201.00 204.50 0.0M
2025-01-20 201.00 202.00 200.00 200.50 0.0M
2025-01-17 200.50 200.50 200.00 200.00 0.0M
2025-01-16 200.50 201.00 199.50 201.00 0.0M
2025-01-15 199.50 201.50 199.50 200.00 0.0M
2025-01-14 201.50 202.00 199.50 199.50 0.0M
2025-01-13 200.00 202.00 199.50 201.00 0.0M
2025-01-10 197.50 198.00 197.00 197.50 0.0M
2025-01-09 200.00 200.00 197.50 197.50 0.0M
2025-01-08 197.50 199.00 197.50 198.50 0.0M
2025-01-07 199.50 200.00 199.00 199.00 0.0M
2025-01-06 198.00 200.00 198.00 199.00 0.0M
2025-01-03 199.00 199.00 197.50 197.50 0.0M
2025-01-02 199.50 200.00 198.50 198.50 0.0M