台橡

2103
🏛️ 中国台湾 →
16.05
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
2021-12-30 41.60 42.40 40.15 40.40 15.5M
2021-12-29 41.30 43.90 40.75 42.05 29.3M
2021-12-28 41.70 41.80 40.75 41.30 4.3M
2021-12-27 41.00 41.75 40.70 41.25 7.5M
2021-12-24 41.95 41.95 40.30 40.50 10.9M
2021-12-23 41.70 41.95 41.20 41.55 10.2M
2021-12-22 42.50 42.60 40.95 41.55 14.6M
2021-12-21 41.80 43.00 40.15 42.95 68.6M
2021-12-20 38.70 41.80 38.60 41.80 44.0M
2021-12-17 37.05 38.45 36.40 38.00 25.3M
2021-12-16 35.25 36.70 35.20 36.65 16.3M
2021-12-15 34.75 35.30 34.50 34.90 7.0M
2021-12-14 34.80 35.10 34.50 34.85 4.5M
2021-12-13 34.35 35.20 34.35 34.85 3.5M
2021-12-10 34.90 35.20 34.20 34.30 3.6M
2021-12-09 34.80 35.35 34.45 34.95 4.8M
2021-12-08 34.60 35.30 34.50 34.70 5.9M
2021-12-07 33.85 34.80 33.45 34.50 7.6M
2021-12-06 32.80 33.90 32.75 33.85 6.9M
2021-12-03 32.70 33.15 32.70 32.85 1.3M
2021-12-02 32.75 32.95 32.50 32.70 2.7M
2021-12-01 32.45 32.75 32.15 32.70 2.6M
2021-11-30 32.70 33.00 32.50 32.75 2.9M
2021-11-29 31.70 32.50 31.55 32.10 3.5M
2021-11-26 33.10 33.20 32.20 32.30 2.7M
2021-11-25 32.95 33.25 32.60 33.10 2.5M
2021-11-24 32.25 32.95 32.25 32.90 3.4M
2021-11-23 32.50 32.70 32.10 32.25 1.6M
2021-11-22 32.20 32.50 32.00 32.50 1.2M
2021-11-19 32.75 32.75 32.15 32.20 2.1M
2021-11-18 32.75 32.90 32.45 32.60 4.4M
2021-11-17 33.30 33.65 32.75 32.90 3.9M
2021-11-16 32.80 33.25 32.65 32.95 4.6M
2021-11-15 33.00 33.05 31.95 32.95 6.0M
2021-11-12 32.10 32.60 31.50 32.50 8.7M
2021-11-11 31.70 32.40 31.40 31.50 7.8M
2021-11-10 32.10 32.35 31.30 31.50 6.2M
2021-11-09 32.40 32.50 31.80 31.85 5.9M
2021-11-08 32.15 32.60 32.10 32.35 5.5M
2021-11-05 32.05 32.70 31.85 31.85 8.3M
2021-11-04 32.05 32.10 31.20 31.20 2.8M
2021-11-03 31.70 31.95 31.30 31.95 2.5M
2021-11-02 31.85 32.15 31.30 31.35 3.3M
2021-11-01 32.40 32.40 31.50 31.50 2.7M
2021-10-29 31.25 32.40 31.00 32.05 5.5M
2021-10-28 30.90 31.45 30.75 31.30 2.7M
2021-10-27 30.95 31.20 30.60 30.75 1.7M
2021-10-26 31.15 31.30 30.85 30.95 1.3M
2021-10-25 30.85 31.40 30.30 31.05 2.1M
2021-10-22 31.00 31.80 30.75 30.80 3.2M
2021-10-21 31.75 32.80 31.50 31.50 7.3M
2021-10-20 30.95 31.70 30.75 31.25 3.0M
2021-10-19 30.70 31.80 30.70 30.80 3.9M
2021-10-18 29.80 31.35 29.70 31.05 8.5M
2021-10-15 29.70 29.75 29.40 29.50 1.4M
2021-10-14 30.05 30.10 29.25 29.40 2.9M
2021-10-13 30.35 30.75 29.90 30.00 2.0M
2021-10-12 30.45 30.80 29.90 29.95 2.3M
2021-10-08 29.80 31.15 29.70 30.35 3.8M
2021-10-07 29.35 30.00 29.00 29.90 3.8M
2021-10-06 30.10 30.45 29.15 29.25 2.7M
2021-10-05 29.45 30.40 29.20 30.20 2.6M
2021-10-04 30.60 30.60 29.30 29.50 2.5M
2021-10-01 31.15 31.40 30.05 30.20 3.0M
2021-09-30 31.40 31.80 31.10 31.45 2.3M
2021-09-29 31.05 32.00 31.05 31.35 3.4M
2021-09-28 31.60 31.85 31.25 31.65 2.3M
2021-09-27 30.65 31.70 30.65 31.45 3.1M
2021-09-24 31.00 31.30 30.70 30.85 1.7M
2021-09-23 30.60 30.95 30.20 30.90 1.4M
2021-09-22 29.90 30.40 29.65 30.30 2.8M
2021-09-17 31.35 31.50 30.50 30.50 3.2M
2021-09-16 30.50 31.45 30.40 31.35 4.8M
2021-09-15 30.50 30.80 30.20 30.30 2.5M
2021-09-14 30.55 30.55 30.05 30.25 1.0M
2021-09-13 29.50 30.35 29.50 30.30 1.9M
2021-09-10 29.25 29.60 29.25 29.50 1.5M
2021-09-09 29.10 29.30 29.00 29.15 1.9M
2021-09-08 29.90 29.95 29.15 29.15 3.0M
2021-09-07 29.60 30.15 29.55 29.70 1.7M
2021-09-06 30.15 30.15 29.65 29.70 2.1M
2021-09-03 30.15 30.50 30.10 30.15 1.1M
2021-09-02 30.50 30.50 30.00 30.00 2.5M
2021-09-01 30.80 31.15 30.20 30.50 2.1M
2021-08-31 31.20 31.25 30.60 30.95 1.6M
2021-08-30 30.75 31.15 30.50 31.00 1.6M
2021-08-27 30.60 30.95 30.35 30.60 1.9M
2021-08-26 31.20 31.20 30.55 30.60 1.9M
2021-08-25 31.20 31.60 30.80 31.15 2.9M
2021-08-24 30.60 31.70 30.45 31.50 3.9M
2021-08-23 30.15 30.85 30.15 30.55 2.3M
2021-08-20 30.80 30.80 29.70 29.90 3.1M
2021-08-19 30.85 31.30 30.60 30.60 2.1M
2021-08-18 30.10 31.00 29.80 31.00 2.8M
2021-08-17 30.80 31.25 30.20 30.35 2.5M
2021-08-16 31.25 31.40 30.10 30.50 3.0M
2021-08-13 32.10 32.15 31.30 31.40 2.1M
2021-08-12 31.70 32.20 31.50 32.20 3.2M
2021-08-11 31.65 31.90 31.15 31.50 2.7M
2021-08-10 32.00 32.15 31.55 31.70 2.0M
2021-08-09 32.00 32.35 31.55 32.00 3.2M
2021-08-06 31.35 31.95 31.05 31.90 4.5M
2021-08-05 31.30 31.35 30.85 31.20 4.6M
2021-08-04 31.20 31.65 30.80 31.50 5.6M
2021-08-03 30.85 30.85 30.35 30.65 1.9M
2021-08-02 30.35 30.85 29.60 30.85 4.6M
2021-07-30 30.85 31.00 30.20 30.30 2.3M
2021-07-29 30.95 30.95 30.30 30.85 2.3M
2021-07-28 30.55 31.20 29.90 30.50 3.9M
2021-07-27 31.15 31.25 30.60 30.60 2.2M
2021-07-26 31.85 32.00 31.00 31.15 3.4M
2021-07-23 30.95 32.15 30.65 31.80 6.0M
2021-07-22 30.70 31.30 30.50 30.70 2.6M
2021-07-21 31.45 31.45 30.40 30.65 6.6M
2021-07-20 31.45 31.75 31.10 31.10 4.3M
2021-07-19 33.00 33.00 31.85 31.95 4.8M
2021-07-16 31.70 32.70 31.70 32.70 3.6M
2021-07-15 31.80 32.00 31.30 32.00 6.3M
2021-07-14 32.00 32.15 30.70 31.75 9.7M
2021-07-13 33.75 33.75 31.60 31.85 11.5M
2021-07-12 33.70 34.45 33.55 33.65 4.1M
2021-07-09 33.50 34.05 33.40 33.60 3.7M
2021-07-08 33.60 34.15 33.20 34.00 4.2M
2021-07-07 34.00 34.05 33.40 33.45 6.4M
2021-07-06 34.45 34.65 34.05 34.10 4.4M
2021-07-05 34.45 34.80 33.85 34.15 6.3M
2021-07-02 35.65 36.40 34.00 34.25 14.8M
2021-07-01 36.10 37.70 34.90 35.40 21.1M
2021-06-30 36.15 36.50 35.50 35.95 6.5M
2021-06-29 36.40 36.50 35.65 36.00 9.7M
2021-06-28 35.20 36.30 35.05 35.70 15.2M
2021-06-25 35.60 35.65 34.90 34.90 3.7M
2021-06-24 35.25 35.65 34.90 35.20 5.9M
2021-06-23 34.90 35.30 34.30 34.90 7.7M
2021-06-22 33.65 35.80 33.55 34.80 20.1M
2021-06-21 33.45 33.75 32.65 33.10 8.0M
2021-06-18 35.10 35.20 34.05 34.05 10.8M
2021-06-17 34.05 35.75 34.05 35.50 7.2M
2021-06-16 35.00 35.80 34.35 34.40 6.5M
2021-06-15 35.00 35.30 34.10 34.95 5.0M
2021-06-11 34.75 35.30 34.20 34.75 5.7M
2021-06-10 34.55 34.80 33.30 34.40 14.0M
2021-06-09 35.10 35.50 34.00 34.75 10.2M
2021-06-08 35.25 36.00 34.65 35.60 17.1M
2021-06-07 36.95 36.95 34.40 34.45 22.2M
2021-06-04 34.30 36.90 33.70 35.75 38.3M
2021-06-03 32.60 34.80 32.20 34.60 74.9M
2021-06-02 30.65 32.75 30.65 32.60 25.7M
2021-06-01 31.30 31.40 29.95 30.40 15.7M
2021-05-31 31.10 32.00 30.70 31.05 17.7M
2021-05-28 30.10 31.40 30.05 30.70 9.8M
2021-05-27 29.85 30.80 29.75 29.80 6.9M
2021-05-26 29.20 30.75 29.00 30.20 13.2M
2021-05-25 29.60 30.05 28.70 29.40 21.5M
2021-05-24 29.80 30.65 28.60 29.20 23.9M
2021-05-21 29.70 30.10 28.80 29.95 5.8M
2021-05-20 29.20 31.00 29.00 29.00 9.8M
2021-05-19 28.35 30.80 28.30 30.30 16.4M
2021-05-18 28.25 29.65 27.60 29.40 18.2M
2021-05-17 26.40 29.10 26.40 27.35 16.6M
2021-05-14 30.30 30.75 27.60 29.20 21.6M
2021-05-13 30.00 32.00 29.70 29.70 26.4M
2021-05-12 36.35 37.30 32.95 32.95 22.5M
2021-05-11 36.85 38.40 35.55 36.60 32.7M
2021-05-10 37.30 38.95 36.85 37.55 39.8M
2021-05-07 38.00 38.25 35.10 36.85 44.7M
2021-05-06 38.00 40.40 36.45 37.50 110.2M
2021-05-05 34.45 36.95 33.60 36.75 39.9M
2021-05-04 35.60 37.15 31.60 33.60 43.9M
2021-05-03 37.15 38.20 34.60 35.10 39.9M
2021-04-29 36.00 38.30 35.35 36.10 43.5M
2021-04-28 33.50 36.75 33.15 35.15 33.3M
2021-04-27 32.10 34.00 32.05 33.50 18.9M
2021-04-26 31.50 32.30 31.05 32.05 9.3M
2021-04-23 32.20 32.65 30.80 31.30 12.6M
2021-04-22 32.55 34.60 31.60 32.25 27.1M
2021-04-21 31.70 32.45 31.00 32.05 14.5M
2021-04-20 33.55 34.80 31.90 31.95 26.2M
2021-04-19 32.10 33.85 31.55 32.90 24.4M
2021-04-16 32.50 32.60 30.20 32.15 47.4M
2021-04-15 30.00 31.90 29.75 31.90 43.1M
2021-04-14 28.50 29.65 28.20 29.00 13.6M
2021-04-13 29.60 30.85 28.45 28.55 20.4M
2021-04-12 28.05 29.80 28.00 29.60 14.7M
2021-04-09 28.95 29.10 28.00 28.05 9.9M
2021-04-08 29.15 29.35 28.85 28.95 6.3M
2021-04-07 28.95 29.20 28.70 28.95 5.3M
2021-04-06 28.30 28.90 28.00 28.80 6.5M
2021-04-01 28.30 28.40 27.90 28.15 2.2M
2021-03-31 28.20 28.30 27.60 28.30 5.8M
2021-03-30 28.40 28.70 28.15 28.20 2.7M
2021-03-29 28.00 28.75 27.95 28.40 5.4M
2021-03-26 28.05 28.20 27.60 27.90 3.7M
2021-03-25 27.35 28.40 27.15 28.05 6.6M
2021-03-24 27.30 27.80 26.90 27.05 3.1M
2021-03-23 27.75 27.90 27.35 27.40 2.5M
2021-03-22 26.75 27.70 26.75 27.40 3.6M
2021-03-19 27.40 27.40 26.75 26.75 8.6M
2021-03-18 27.95 28.30 27.35 27.60 4.2M
2021-03-17 28.10 28.40 27.65 27.80 3.8M
2021-03-16 29.20 29.20 27.50 28.10 7.8M
2021-03-15 30.00 30.00 28.85 29.10 7.4M
2021-03-12 28.75 29.80 28.30 29.45 10.5M
2021-03-11 29.05 29.30 28.45 28.60 6.1M
2021-03-10 29.25 29.25 28.30 28.80 7.9M
2021-03-09 28.50 29.50 28.30 29.25 10.7M
2021-03-08 28.70 29.40 27.85 28.65 11.6M
2021-03-05 28.05 29.80 27.70 28.70 27.3M
2021-03-04 27.30 28.30 27.15 28.05 15.1M
2021-03-03 26.05 28.10 26.05 27.40 13.6M
2021-03-02 27.50 27.60 26.25 26.35 8.1M
2021-02-26 27.00 28.10 26.85 27.50 10.1M
2021-02-25 26.80 27.90 26.50 27.35 8.1M
2021-02-24 27.35 27.60 26.15 26.70 7.8M
2021-02-23 25.70 28.15 25.60 27.30 15.1M
2021-02-22 25.95 26.35 25.10 25.75 10.9M
2021-02-19 25.45 26.10 25.00 25.95 14.4M
2021-02-18 24.50 26.30 24.10 25.45 26.1M
2021-02-17 23.30 23.95 23.10 23.95 8.6M
2021-02-05 21.60 22.00 21.35 21.80 3.9M
2021-02-04 21.00 22.20 20.85 21.60 5.3M
2021-02-03 21.10 21.20 20.95 21.05 1.6M
2021-02-02 21.00 21.75 20.70 21.25 5.6M
2021-02-01 19.80 21.50 19.80 21.20 6.1M
2021-01-29 20.10 20.15 19.75 20.00 1.8M
2021-01-28 19.90 20.20 19.90 20.10 2.2M
2021-01-27 20.50 20.60 20.30 20.45 1.6M
2021-01-26 20.35 20.55 20.15 20.40 2.8M
2021-01-25 19.75 20.35 19.65 20.30 2.4M
2021-01-22 19.90 20.15 19.65 19.85 1.6M
2021-01-21 19.70 20.10 19.55 19.70 2.5M
2021-01-20 20.15 20.25 19.60 19.70 3.1M
2021-01-19 20.25 20.60 20.25 20.45 1.8M
2021-01-18 20.10 20.40 19.50 20.15 2.7M
2021-01-15 21.05 21.10 20.20 20.30 3.7M
2021-01-14 21.25 21.25 20.90 21.05 1.3M
2021-01-13 21.15 21.45 21.00 21.20 1.9M
2021-01-12 21.30 21.30 20.90 21.10 3.1M
2021-01-11 21.30 21.50 20.90 21.35 2.7M
2021-01-08 21.85 22.10 21.30 21.45 2.4M
2021-01-07 21.20 21.75 21.05 21.70 3.9M
2021-01-06 22.25 22.35 20.65 20.85 9.9M
2021-01-05 22.65 22.65 22.25 22.25 3.5M
2021-01-04 23.35 23.35 22.40 22.70 5.4M