鼎翰

3611
🏛️ 中国台湾 →
189.00
最后更新: 2025-10-02
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
2022-12-30 192.50 192.50 192.00 192.50 0.0M
2022-12-29 191.50 192.50 191.00 192.50 0.0M
2022-12-28 192.00 192.50 191.00 192.50 0.0M
2022-12-27 193.00 193.50 191.50 192.50 0.0M
2022-12-26 190.50 192.00 190.00 192.00 0.0M
2022-12-23 190.00 191.00 190.00 191.00 0.0M
2022-12-22 192.50 192.50 190.50 191.50 0.0M
2022-12-21 192.00 192.00 191.00 192.00 0.0M
2022-12-20 193.00 193.00 191.00 192.00 0.0M
2022-12-19 193.00 193.00 192.50 193.00 0.0M
2022-12-16 192.50 193.50 192.50 193.00 0.0M
2022-12-15 194.50 195.00 193.00 194.50 0.0M
2022-12-14 192.50 196.00 192.50 195.00 0.0M
2022-12-13 192.00 194.00 192.00 193.00 0.0M
2022-12-12 194.00 194.00 193.00 193.00 0.0M
2022-12-09 193.00 195.50 193.00 194.00 0.0M
2022-12-08 191.50 193.50 191.50 192.50 0.0M
2022-12-07 191.00 193.00 190.50 191.50 0.0M
2022-12-06 192.00 195.00 192.00 193.00 0.0M
2022-12-05 191.00 193.00 191.00 192.50 0.0M
2022-12-02 191.00 191.50 191.00 191.50 0.0M
2022-12-01 192.00 192.00 191.00 191.00 0.0M
2022-11-30 190.50 191.50 189.00 191.00 0.0M
2022-11-29 187.50 191.00 187.00 191.00 0.0M
2022-11-28 190.00 190.50 188.50 188.50 0.0M
2022-11-25 191.00 191.00 189.50 190.50 0.0M
2022-11-24 190.50 191.50 189.50 190.00 0.0M
2022-11-23 191.00 191.50 190.50 191.00 0.0M
2022-11-22 190.00 191.00 189.00 191.00 0.0M
2022-11-21 187.50 189.00 186.50 189.00 0.0M
2022-11-18 188.00 189.00 187.50 189.00 0.0M
2022-11-17 188.00 190.00 187.00 188.00 0.0M
2022-11-16 191.00 191.00 188.00 188.00 0.0M
2022-11-15 189.50 191.50 188.50 191.00 0.0M
2022-11-14 190.50 191.50 190.00 191.50 0.0M
2022-11-11 192.00 193.50 189.00 190.00 0.0M
2022-11-10 190.00 190.00 187.00 188.00 0.0M
2022-11-09 195.00 197.00 190.00 190.00 0.0M
2022-11-08 186.50 186.50 186.00 186.50 0.0M
2022-11-07 187.00 187.50 186.00 186.50 0.0M
2022-11-04 187.00 188.00 186.50 186.50 0.0M
2022-11-03 186.50 188.00 186.00 188.00 0.0M
2022-11-02 186.50 186.50 186.50 186.50 0.0M
2022-11-01 188.00 188.00 187.00 187.50 0.0M
2022-10-31 186.50 187.00 186.50 187.00 0.0M
2022-10-28 186.00 186.50 184.50 186.50 0.0M
2022-10-27 185.00 185.00 184.00 185.00 0.0M
2022-10-26 183.00 184.00 182.50 184.00 0.0M
2022-10-25 182.50 184.00 182.50 183.50 0.0M
2022-10-24 183.00 184.00 183.00 184.00 0.0M
2022-10-21 183.50 183.50 182.50 182.50 0.0M
2022-10-20 184.00 184.00 182.50 183.00 0.0M
2022-10-19 183.50 185.50 183.50 185.50 0.0M
2022-10-18 183.50 185.00 183.50 185.00 0.0M
2022-10-17 183.00 183.50 182.50 183.50 0.0M
2022-10-14 183.50 185.50 183.50 185.50 0.0M
2022-10-13 188.00 188.00 183.50 183.50 0.0M
2022-10-12 183.00 183.50 182.50 183.50 0.0M
2022-10-11 185.00 186.50 183.00 184.50 0.0M
2022-10-07 187.00 187.00 187.00 187.00 0.0M
2022-10-06 186.00 188.50 185.50 187.50 0.0M
2022-10-05 187.00 187.00 187.00 187.00 0.0M
2022-10-04 185.00 186.50 185.00 186.50 0.0M
2022-10-03 184.00 185.00 184.00 185.00 0.0M
2022-09-30 182.00 184.00 182.00 184.00 0.0M
2022-09-29 186.00 186.00 184.00 184.00 0.0M
2022-09-28 184.00 184.50 183.50 184.00 0.0M
2022-09-27 185.50 187.50 185.00 187.50 0.0M
2022-09-26 188.50 189.00 185.50 185.50 0.0M
2022-09-23 192.00 192.00 191.00 192.00 0.0M
2022-09-22 193.00 193.00 191.50 192.50 0.0M
2022-09-21 193.50 194.00 192.50 194.00 0.0M
2022-09-20 195.50 195.50 193.50 195.50 0.0M
2022-09-19 195.00 195.50 193.50 195.50 0.0M
2022-09-16 198.50 198.50 195.50 197.00 0.0M
2022-09-15 195.50 198.00 195.50 197.50 0.0M
2022-09-14 192.50 196.50 192.50 196.00 0.0M
2022-09-13 197.00 197.00 195.00 195.50 0.0M
2022-09-12 196.00 197.00 196.00 196.50 0.0M
2022-09-08 194.00 194.00 193.50 193.50 0.0M
2022-09-07 192.50 194.00 192.00 194.00 0.0M
2022-09-06 193.00 193.00 192.00 192.50 0.0M
2022-09-05 193.50 193.50 192.50 193.50 0.0M
2022-09-02 194.00 194.00 193.00 193.50 0.0M
2022-09-01 194.50 195.00 194.00 195.00 0.0M
2022-08-31 195.00 195.50 195.00 195.50 0.0M
2022-08-30 194.00 195.50 193.50 195.50 0.0M
2022-08-29 194.00 194.00 191.50 194.00 0.0M
2022-08-26 199.50 199.50 194.50 195.50 0.0M
2022-08-25 198.00 199.50 198.00 198.00 0.0M
2022-08-24 197.00 197.00 196.50 196.50 0.0M
2022-08-23 194.00 196.50 194.00 196.50 0.0M
2022-08-22 197.00 198.00 196.00 198.00 0.0M
2022-08-19 199.00 199.00 197.00 198.50 0.0M
2022-08-18 200.00 200.00 197.00 199.00 0.0M
2022-08-17 195.50 200.50 194.00 199.00 0.0M
2022-08-16 192.00 194.50 191.50 192.50 0.0M
2022-08-15 195.00 195.00 189.50 190.00 0.0M
2022-08-12 191.50 192.50 189.50 190.50 0.0M
2022-08-11 193.00 193.00 188.50 191.50 0.0M
2022-08-10 191.50 191.50 188.50 191.50 0.0M
2022-08-09 174.00 174.50 173.50 174.50 0.0M
2022-08-08 173.00 174.00 173.00 174.00 0.0M
2022-08-05 173.00 174.00 173.00 174.00 0.0M
2022-08-04 173.00 173.50 171.50 172.50 0.0M
2022-08-03 172.50 173.00 171.50 173.00 0.0M
2022-08-02 175.00 175.00 173.50 174.50 0.0M
2022-08-01 173.50 176.00 173.50 175.00 0.0M
2022-07-29 173.00 173.50 172.00 173.50 0.0M
2022-07-28 173.50 173.50 172.50 173.00 0.0M
2022-07-27 173.00 173.00 172.00 172.00 0.0M
2022-07-26 173.00 173.00 171.00 172.00 0.0M
2022-07-25 172.50 173.00 172.50 173.00 0.0M
2022-07-22 173.50 174.00 172.50 173.00 0.0M
2022-07-21 171.00 174.00 171.00 173.50 0.0M
2022-07-20 181.00 181.50 180.00 181.00 0.0M
2022-07-19 182.00 182.00 179.50 180.00 0.0M
2022-07-18 182.00 182.00 181.00 182.00 0.0M
2022-07-15 182.00 182.00 180.00 180.00 0.0M
2022-07-14 180.00 180.50 179.50 179.50 0.0M
2022-07-13 178.00 180.50 178.00 179.50 0.0M
2022-07-12 178.50 178.50 176.00 178.00 0.0M
2022-07-11 179.00 179.00 177.50 178.50 0.0M
2022-07-08 174.50 176.50 174.50 175.50 0.0M
2022-07-07 174.00 176.00 174.00 174.00 0.0M
2022-07-06 174.00 174.50 172.50 173.50 0.0M
2022-07-05 174.00 175.00 174.00 174.00 0.0M
2022-07-04 173.50 175.50 173.50 174.00 0.0M
2022-07-01 175.00 176.50 173.50 173.50 0.0M
2022-06-30 177.50 177.50 175.50 176.50 0.0M
2022-06-29 177.00 179.00 177.00 178.50 0.0M
2022-06-28 177.00 177.50 176.00 177.50 0.0M
2022-06-27 177.50 179.00 177.00 178.00 0.0M
2022-06-24 176.50 177.50 176.00 176.50 0.0M
2022-06-23 176.00 177.00 173.00 175.00 0.0M
2022-06-22 178.00 178.00 175.00 176.00 0.0M
2022-06-21 178.00 179.00 177.50 178.50 0.0M
2022-06-20 182.50 182.50 173.50 178.50 0.0M
2022-06-17 183.00 185.00 181.50 183.00 0.0M
2022-06-16 185.50 191.00 184.00 184.00 0.0M
2022-06-15 182.00 184.00 181.00 184.00 0.0M
2022-06-14 182.50 182.50 180.00 181.00 0.0M
2022-06-13 180.50 182.00 180.00 181.00 0.0M
2022-06-10 182.00 184.50 181.50 183.00 0.0M
2022-06-09 184.50 186.50 183.00 184.00 0.0M
2022-06-08 178.50 182.50 178.50 181.00 0.0M
2022-06-07 181.00 181.00 179.00 179.00 0.0M
2022-06-06 182.00 182.50 179.50 181.00 0.0M
2022-06-02 183.50 183.50 181.00 183.00 0.0M
2022-06-01 181.00 182.50 181.00 182.00 0.0M
2022-05-31 182.50 182.50 181.00 182.00 0.0M
2022-05-30 179.00 182.50 179.00 182.50 0.0M
2022-05-27 179.00 179.00 178.00 178.00 0.0M
2022-05-26 177.00 178.50 177.00 177.50 0.0M
2022-05-25 176.50 177.00 176.50 176.50 0.0M
2022-05-24 175.50 177.50 175.50 176.50 0.0M
2022-05-23 175.00 175.50 174.50 175.50 0.0M
2022-05-20 175.00 175.00 175.00 175.00 0.0M
2022-05-19 175.00 175.00 172.50 175.00 0.0M
2022-05-18 176.50 177.00 176.00 176.50 0.0M
2022-05-17 172.00 174.50 172.00 174.00 0.0M
2022-05-16 177.50 177.50 170.00 170.00 0.0M
2022-05-13 177.00 178.00 176.50 177.00 0.0M
2022-05-12 180.00 180.00 176.50 177.00 0.0M
2022-05-11 186.00 186.00 176.50 180.50 0.0M
2022-05-10 187.50 189.50 187.00 189.50 0.0M
2022-05-09 189.00 189.50 188.00 188.00 0.0M
2022-05-06 194.00 194.00 190.00 190.50 0.0M
2022-05-05 189.50 194.00 189.50 193.00 0.0M
2022-05-03 190.50 190.50 190.00 190.00 0.0M
2022-04-29 190.50 192.00 190.00 190.50 0.0M
2022-04-28 190.00 191.00 189.50 190.50 0.0M
2022-04-27 191.50 191.50 188.00 190.00 0.0M
2022-04-26 192.50 194.00 192.50 193.00 0.0M
2022-04-25 196.00 196.00 192.00 193.00 0.0M
2022-04-22 196.50 197.00 196.00 196.50 0.0M
2022-04-21 197.50 197.50 196.50 197.50 0.0M
2022-04-20 197.00 198.50 197.00 197.50 0.0M
2022-04-19 197.00 197.50 197.00 197.50 0.0M
2022-04-18 196.50 197.00 196.50 197.00 0.0M
2022-04-15 196.50 197.50 196.00 196.50 0.0M
2022-04-14 197.00 198.00 196.00 196.00 0.0M
2022-04-13 197.00 197.00 195.50 196.50 0.0M
2022-04-12 197.00 197.00 196.00 197.00 0.0M
2022-04-11 199.00 199.50 196.50 197.50 0.0M
2022-04-08 195.00 197.00 195.00 196.50 0.0M
2022-04-07 198.00 198.00 195.00 195.00 0.0M
2022-04-06 198.50 199.50 198.00 198.00 0.0M
2022-04-01 197.50 199.50 197.50 199.00 0.0M
2022-03-31 200.00 200.00 198.50 198.50 0.0M
2022-03-30 201.00 201.50 199.00 201.50 0.0M
2022-03-29 202.50 202.50 201.00 201.00 0.0M
2022-03-28 201.00 202.50 200.00 202.50 0.0M
2022-03-25 201.50 201.50 200.00 201.00 0.0M
2022-03-24 200.00 202.00 198.50 201.50 0.0M
2022-03-23 199.50 201.00 198.50 200.00 0.0M
2022-03-22 199.50 199.50 199.00 199.00 0.0M
2022-03-21 198.00 200.00 198.00 199.50 0.0M
2022-03-18 197.00 197.50 196.50 197.50 0.0M
2022-03-17 197.50 198.00 196.00 198.00 0.0M
2022-03-16 197.00 197.00 195.00 195.00 0.0M
2022-03-15 197.00 197.00 195.50 195.50 0.0M
2022-03-14 198.00 198.50 196.50 197.00 0.0M
2022-03-11 200.00 200.00 198.00 198.00 0.0M
2022-03-10 197.50 200.00 197.50 200.00 0.0M
2022-03-09 196.00 198.00 196.00 196.00 0.0M
2022-03-08 195.00 197.50 195.00 196.00 0.0M
2022-03-07 202.00 202.00 197.00 197.50 0.0M
2022-03-04 201.00 203.00 201.00 202.00 0.0M
2022-03-03 203.50 205.50 202.00 203.00 0.0M
2022-03-02 200.00 203.00 200.00 203.00 0.0M
2022-03-01 201.00 204.00 201.00 202.00 0.0M
2022-02-25 201.50 205.50 201.00 201.00 0.0M
2022-02-24 204.50 205.00 199.50 201.50 0.0M
2022-02-23 204.50 206.00 203.50 204.50 0.0M
2022-02-22 205.50 205.50 203.50 205.50 0.0M
2022-02-21 210.00 210.00 207.00 207.00 0.0M
2022-02-18 210.50 211.00 210.00 210.00 0.0M
2022-02-17 210.00 211.50 210.00 211.00 0.0M
2022-02-16 208.00 210.50 208.00 209.00 0.0M
2022-02-15 206.00 207.50 206.00 206.00 0.0M
2022-02-14 203.00 205.50 202.00 205.00 0.0M
2022-02-11 204.00 206.00 203.00 203.00 0.0M
2022-02-10 205.50 206.50 204.50 206.00 0.0M
2022-02-09 205.00 206.00 203.00 205.50 0.0M
2022-02-08 199.50 204.50 199.50 204.00 0.0M
2022-02-07 198.50 199.00 197.50 199.00 0.0M
2022-01-26 197.50 198.00 195.50 196.50 0.0M
2022-01-25 197.00 198.50 196.00 196.00 0.0M
2022-01-24 199.50 199.50 196.50 198.00 0.0M
2022-01-21 203.50 203.50 199.00 199.50 0.0M
2022-01-20 202.00 203.00 202.00 203.00 0.0M
2022-01-19 203.00 203.00 201.00 202.00 0.0M
2022-01-18 203.50 204.00 202.00 202.00 0.0M
2022-01-17 201.00 204.00 200.00 202.50 0.0M
2022-01-14 202.50 202.50 199.00 200.00 0.0M
2022-01-13 201.00 201.00 200.00 200.50 0.0M
2022-01-12 202.00 202.50 200.00 201.50 0.0M
2022-01-11 204.00 205.00 201.00 202.50 0.0M
2022-01-10 200.00 200.50 199.50 200.50 0.0M
2022-01-07 200.50 201.50 199.00 200.00 0.0M
2022-01-06 201.50 201.50 199.50 201.50 0.0M
2022-01-05 201.50 202.00 200.50 201.50 0.0M
2022-01-04 201.00 202.00 199.00 201.00 0.0M
2022-01-03 200.50 202.00 199.00 199.50 0.0M