联享

3678
🏛️ 中国台湾 →
39.60
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
2023-12-29 53.00 53.10 49.00 50.00 0.1M
2023-12-28 52.60 53.20 51.90 52.40 0.1M
2023-12-27 52.70 53.50 52.60 52.70 0.0M
2023-12-26 52.00 52.70 51.30 52.70 0.0M
2023-12-25 51.70 53.20 51.60 52.30 0.1M
2023-12-22 48.05 55.90 47.80 51.80 0.2M
2023-12-21 48.00 48.20 47.50 48.20 0.0M
2023-12-20 48.00 48.40 47.90 48.30 0.1M
2023-12-19 48.40 48.85 47.50 48.45 0.1M
2023-12-18 49.40 49.90 48.45 49.20 0.1M
2023-12-15 49.30 49.30 48.90 49.00 0.0M
2023-12-14 48.50 50.20 48.20 48.90 0.1M
2023-12-13 48.45 48.95 45.90 48.15 0.1M
2023-12-12 48.15 48.45 47.10 47.10 0.0M
2023-12-11 43.85 49.00 43.85 48.15 0.3M
2023-12-08 38.65 45.15 38.65 44.50 0.2M
2023-12-07 37.25 40.00 37.25 39.50 0.0M
2023-12-06 38.35 38.70 38.20 38.50 0.0M
2023-12-05 38.20 38.20 37.50 37.70 0.0M
2023-12-04 37.35 38.65 37.15 38.65 0.0M
2023-12-01 37.15 37.15 37.00 37.00 0.0M
2023-11-30 37.30 37.80 36.85 37.00 0.0M
2023-11-29 37.15 37.25 36.85 37.00 0.0M
2023-11-28 37.20 37.30 37.00 37.30 0.0M
2023-11-27 36.85 37.50 36.85 37.50 0.0M
2023-11-24 36.90 37.50 36.85 37.10 0.0M
2023-11-23 38.30 38.35 36.90 38.00 0.0M
2023-11-22 36.95 38.15 36.95 37.90 0.0M
2023-11-21 38.55 38.55 38.55 38.55 0.0M
2023-11-20 38.55 38.55 38.55 38.55 0.0M
2023-11-17 38.70 38.70 38.70 38.70 0.0M
2023-11-16 36.85 37.55 36.85 37.50 0.0M
2023-11-15 37.00 38.50 36.90 37.80 0.0M
2023-11-14 37.10 37.10 36.30 37.00 0.0M
2023-11-13 37.25 37.25 36.50 36.65 0.1M
2023-11-10 38.95 38.95 38.35 38.95 0.0M
2023-11-08 40.15 40.15 40.15 40.15 0.0M
2023-11-07 39.30 39.30 39.30 39.30 0.0M
2023-11-06 39.20 40.10 39.00 39.30 0.0M
2023-11-03 40.15 40.15 39.30 40.10 0.0M
2023-11-02 40.15 40.15 40.15 40.15 0.0M
2023-11-01 40.00 40.00 40.00 40.00 0.0M
2023-10-31 39.30 40.00 39.30 40.00 0.0M
2023-10-30 40.05 40.05 39.35 39.50 0.0M
2023-10-27 40.10 40.15 40.00 40.00 0.0M
2023-10-26 40.50 40.50 39.35 40.00 0.0M
2023-10-25 41.00 41.00 41.00 41.00 0.0M
2023-10-24 40.65 41.00 40.65 41.00 0.0M
2023-10-23 41.05 41.05 40.00 40.65 0.0M
2023-10-20 41.00 41.15 40.00 40.15 0.0M
2023-10-19 39.85 40.80 39.05 40.80 0.0M
2023-10-18 41.15 41.15 40.30 40.30 0.0M
2023-10-17 42.95 42.95 40.65 40.80 0.0M
2023-10-16 44.45 44.45 40.85 42.90 0.0M
2023-10-13 42.00 46.15 42.00 44.45 0.1M
2023-10-12 38.75 42.10 38.70 42.10 0.0M
2023-10-11 38.00 38.95 37.55 37.85 0.0M
2023-10-06 37.90 38.30 37.25 38.30 0.0M
2023-10-05 39.00 39.00 37.30 37.85 0.0M
2023-10-04 38.65 39.00 37.35 39.00 0.0M
2023-10-03 38.95 38.95 38.35 38.95 0.0M
2023-10-02 38.05 39.45 37.10 38.95 0.0M
2023-09-28 37.25 38.00 37.25 38.00 0.0M
2023-09-27 38.00 38.00 36.00 37.25 0.1M
2023-09-26 40.10 40.10 36.90 37.85 0.0M
2023-09-25 40.65 40.65 39.45 39.95 0.0M
2023-09-22 41.20 41.20 40.30 40.65 0.0M
2023-09-21 41.15 41.20 40.80 40.80 0.0M
2023-09-20 41.35 41.35 40.80 41.15 0.0M
2023-09-19 41.40 41.45 40.85 41.40 0.0M
2023-09-18 42.05 42.05 41.20 41.40 0.0M
2023-09-15 42.05 42.10 41.25 42.05 0.0M
2023-09-14 41.65 42.30 41.40 42.05 0.0M
2023-09-13 41.95 41.95 40.30 41.85 0.0M
2023-09-12 42.00 42.05 40.80 41.40 0.0M
2023-09-11 43.00 43.00 41.55 42.55 0.0M
2023-09-08 43.45 44.35 42.80 44.35 0.0M
2023-09-07 43.50 44.95 43.50 44.05 0.0M
2023-09-06 43.65 45.80 43.55 44.10 0.0M
2023-09-05 45.75 45.75 42.35 45.35 0.1M
2023-09-04 43.85 48.75 43.50 46.85 0.1M
2023-09-01 42.40 43.80 39.85 43.80 0.1M
2023-08-31 38.05 46.60 37.05 42.40 0.2M
2023-08-30 36.15 38.00 36.00 38.00 0.0M
2023-08-29 36.00 36.00 35.50 36.00 0.0M
2023-08-28 35.85 36.00 34.85 36.00 0.0M
2023-08-25 37.00 37.05 35.45 36.50 0.0M
2023-08-24 37.85 37.95 36.45 37.80 0.1M
2023-08-23 34.15 38.15 34.00 37.30 0.1M
2023-08-22 33.65 34.40 33.65 33.90 0.0M
2023-08-21 33.75 34.15 33.30 34.00 0.1M
2023-08-18 34.00 34.00 32.85 33.65 0.2M
2023-08-17 33.35 34.15 31.35 34.10 0.2M
2023-08-16 31.75 34.80 27.95 33.40 0.5M
2023-08-15 32.50 34.55 30.90 32.75 0.3M
2023-08-14 40.90 40.90 30.55 33.60 0.5M
2023-08-11 44.60 45.00 39.40 40.35 0.1M
2023-08-10 46.25 46.50 44.65 45.55 0.0M
2023-08-09 46.25 46.55 45.00 46.55 0.0M
2023-08-08 46.55 48.50 45.35 46.30 0.1M
2023-08-07 50.20 50.20 48.50 48.60 0.1M
2023-08-04 48.80 50.00 48.50 50.00 0.0M
2023-08-02 49.50 49.50 48.80 49.05 0.0M
2023-08-01 50.40 50.40 49.00 49.00 0.0M
2023-07-31 49.80 50.40 49.75 50.20 0.0M
2023-07-28 50.70 51.10 49.80 50.30 0.0M
2023-07-27 50.30 51.60 50.00 51.40 0.0M
2023-07-26 51.30 51.50 50.00 50.20 0.0M
2023-07-25 51.00 52.70 51.00 52.30 0.1M
2023-07-24 50.10 51.20 50.00 51.20 0.0M
2023-07-21 50.20 50.20 49.80 50.00 0.1M
2023-07-20 50.40 50.50 50.00 50.00 0.1M
2023-07-19 50.30 50.50 50.00 50.00 0.0M
2023-07-18 51.40 52.00 50.30 51.20 0.1M
2023-07-17 54.00 54.20 49.40 51.30 0.1M
2023-07-14 56.30 56.90 51.80 54.00 0.2M
2023-07-13 57.20 57.30 55.60 56.90 0.0M
2023-07-12 59.80 60.00 57.20 57.20 0.1M
2023-07-11 59.80 60.40 59.70 59.80 0.1M
2023-07-10 59.80 60.60 59.70 60.00 0.0M
2023-07-06 59.70 62.00 59.70 62.00 0.0M
2023-07-05 62.40 63.00 62.00 62.30 0.0M
2023-07-04 62.50 62.50 62.50 62.50 0.0M
2023-07-03 60.50 64.00 60.50 63.30 0.1M
2023-06-30 60.10 60.50 59.90 60.10 0.0M
2023-06-29 60.90 61.90 59.60 60.50 0.0M
2023-06-28 62.70 62.90 62.00 62.70 0.0M
2023-06-27 60.00 60.20 59.80 60.20 0.0M
2023-06-26 59.80 60.00 58.00 59.00 0.0M
2023-06-21 63.70 64.00 59.80 60.70 0.1M
2023-06-20 68.00 68.00 64.20 65.00 0.0M
2023-06-19 71.00 71.00 66.80 68.00 0.1M
2023-06-16 72.80 73.10 70.70 71.00 0.1M
2023-06-15 72.40 72.60 72.00 72.60 0.0M
2023-06-14 73.20 73.20 71.50 72.00 0.0M
2023-06-13 73.60 73.70 72.00 72.30 0.1M
2023-06-12 73.40 74.30 73.00 73.00 0.1M
2023-06-09 73.90 74.10 72.70 74.10 0.0M
2023-06-08 75.10 75.10 72.80 72.80 0.0M
2023-06-07 75.80 75.80 74.40 75.00 0.0M
2023-06-06 75.40 75.60 74.40 75.50 0.0M
2023-06-05 75.30 75.70 74.70 75.40 0.1M
2023-06-02 76.20 77.80 75.30 76.00 0.1M
2023-06-01 75.70 76.30 74.90 75.50 0.1M
2023-05-31 76.00 76.00 75.00 75.00 0.0M
2023-05-30 76.10 76.10 75.00 75.60 0.3M
2023-05-29 77.60 77.90 75.50 76.10 0.0M
2023-05-26 73.30 76.90 73.20 76.90 0.3M
2023-05-25 74.30 74.30 72.60 73.90 0.0M
2023-05-24 76.70 76.70 73.70 76.00 0.0M
2023-05-23 75.50 76.90 74.80 75.90 0.0M
2023-05-22 76.60 76.60 75.40 75.80 0.0M
2023-05-19 75.20 78.20 74.70 75.50 0.0M
2023-05-18 78.90 78.90 75.30 78.10 0.0M
2023-05-17 74.90 77.80 74.70 77.00 0.0M
2023-05-16 71.20 73.20 71.10 73.00 0.0M
2023-05-15 72.90 72.90 71.00 71.50 0.0M
2023-05-12 73.00 73.80 72.60 73.80 0.0M
2023-05-11 74.90 74.90 73.20 73.80 0.0M
2023-05-10 76.90 76.90 75.00 76.50 0.0M
2023-05-09 77.90 77.90 77.90 77.90 0.0M
2023-05-08 77.10 78.30 77.00 78.20 0.3M
2023-05-05 79.90 80.30 77.60 79.80 0.0M
2023-05-04 80.20 80.50 76.80 79.60 0.4M
2023-05-03 79.80 80.30 79.80 80.30 0.0M
2023-05-02 80.50 81.30 79.30 79.70 0.1M
2023-04-28 72.00 82.00 72.00 81.00 0.3M
2023-04-27 71.30 72.00 71.20 71.80 0.0M
2023-04-26 71.40 72.00 71.30 71.50 0.0M
2023-04-25 71.70 72.00 71.40 71.50 0.0M
2023-04-24 70.80 72.10 70.70 72.00 0.0M
2023-04-21 70.60 71.50 70.30 70.90 0.0M
2023-04-20 75.80 76.80 70.50 70.50 0.1M
2023-04-19 81.00 81.00 74.60 76.50 0.1M
2023-04-18 84.00 84.70 78.00 80.00 0.1M
2023-04-17 85.30 85.80 83.60 84.00 0.1M
2023-04-14 85.10 86.00 84.00 85.30 0.1M
2023-04-13 84.90 86.80 83.20 84.30 0.0M
2023-04-12 82.30 86.90 82.30 86.80 0.1M
2023-04-11 81.40 83.30 81.40 83.30 0.0M
2023-04-10 79.30 82.30 79.30 82.00 0.0M
2023-04-07 79.10 80.40 78.80 80.40 0.3M
2023-04-06 80.10 80.40 78.00 79.20 0.1M
2023-03-31 78.40 81.10 78.40 80.10 0.3M
2023-03-30 78.70 79.20 76.30 78.30 0.0M
2023-03-29 76.50 80.30 76.50 78.50 0.0M
2023-03-28 76.30 79.70 76.30 79.10 0.0M
2023-03-27 78.00 80.20 75.90 77.70 0.1M
2023-03-24 78.30 79.80 77.70 78.00 0.0M
2023-03-23 79.30 79.40 78.30 78.30 0.0M
2023-03-22 79.40 79.80 78.70 79.70 0.0M
2023-03-21 80.30 80.30 77.60 79.50 0.0M
2023-03-20 79.00 80.30 79.00 80.30 0.0M
2023-03-17 80.00 80.30 78.80 80.00 0.0M
2023-03-16 81.00 81.10 78.70 78.90 0.0M
2023-03-15 77.30 83.30 77.30 82.00 0.0M
2023-03-14 76.10 76.50 75.50 75.80 0.0M
2023-03-13 77.70 78.10 73.90 77.80 0.1M
2023-03-10 83.70 83.70 78.10 79.70 0.1M
2023-03-09 86.00 86.00 83.20 85.00 0.0M
2023-03-08 85.70 86.30 83.00 86.00 0.0M
2023-03-07 87.30 87.60 85.00 86.30 0.1M
2023-03-06 83.60 87.80 83.00 86.30 0.2M
2023-03-03 80.90 83.30 80.70 82.50 0.0M
2023-03-02 82.00 82.00 79.70 80.00 0.1M
2023-03-01 85.20 85.20 81.50 81.80 0.1M
2023-02-24 87.30 87.90 84.70 85.60 0.1M
2023-02-23 87.70 88.70 87.10 87.50 0.0M
2023-02-22 88.50 88.50 85.50 86.70 0.1M
2023-02-21 85.70 91.40 85.00 89.30 0.2M
2023-02-20 84.70 85.70 83.70 85.00 0.0M
2023-02-17 87.00 87.50 83.90 85.50 0.0M
2023-02-16 84.00 90.50 83.00 88.00 0.1M
2023-02-15 88.00 88.00 80.10 83.00 0.2M
2023-02-14 90.00 90.30 87.20 87.50 0.1M
2023-02-13 88.00 90.30 88.00 90.00 0.2M
2023-02-10 89.00 90.70 87.30 88.80 0.4M
2023-02-09 88.80 91.00 79.40 90.00 0.5M
2023-02-08 72.60 89.30 72.60 88.80 0.5M
2023-02-07 70.90 71.80 70.30 71.60 0.1M
2023-02-06 70.00 72.50 69.70 70.80 0.3M
2023-02-03 71.00 72.70 67.00 69.30 0.2M
2023-02-02 58.20 72.30 58.20 71.10 0.3M
2023-02-01 51.80 64.50 51.80 60.50 0.1M
2023-01-31 51.50 52.00 51.10 51.80 0.0M
2023-01-30 50.20 51.60 49.30 51.30 0.1M
2023-01-17 48.80 49.50 48.80 49.30 0.0M
2023-01-16 48.90 48.90 48.85 48.85 0.0M
2023-01-13 49.05 49.60 49.00 49.10 0.0M
2023-01-12 48.20 49.20 48.20 49.00 0.0M
2023-01-11 47.85 48.20 46.70 48.15 0.1M
2023-01-10 48.45 48.45 47.80 47.85 0.0M
2023-01-09 48.80 49.90 47.90 48.10 0.0M
2023-01-06 48.20 49.55 48.00 48.80 0.0M
2023-01-05 47.60 47.85 47.15 47.60 0.0M
2023-01-04 48.65 48.80 47.60 47.60 0.1M
2023-01-03 48.80 49.00 47.15 48.40 0.1M