传奇

4994
🏛️ 中国台湾 →
100.00
最后更新: 2025-10-03
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 41.25 41.25 40.80 40.90 0.1M
2022-12-29 40.60 42.50 40.60 40.80 0.5M
2022-12-28 40.65 41.40 40.40 40.40 0.1M
2022-12-27 41.25 41.25 40.60 40.70 0.0M
2022-12-26 40.60 41.00 40.60 40.75 0.0M
2022-12-23 41.15 41.25 40.35 40.40 0.1M
2022-12-22 41.00 42.20 40.60 40.60 0.1M
2022-12-21 41.30 41.30 40.20 40.35 0.1M
2022-12-20 40.80 42.30 40.10 40.10 0.1M
2022-12-19 40.50 41.85 40.50 40.55 0.1M
2022-12-16 41.20 41.20 40.45 40.45 0.1M
2022-12-15 40.70 42.50 40.70 41.40 0.1M
2022-12-14 40.70 41.25 40.35 40.85 0.0M
2022-12-13 41.45 41.45 40.05 40.30 0.1M
2022-12-12 41.35 41.70 41.05 41.05 0.0M
2022-12-09 41.20 42.15 41.10 41.10 0.0M
2022-12-08 41.50 41.60 40.85 41.10 0.1M
2022-12-07 42.50 42.50 41.10 41.10 0.1M
2022-12-06 42.50 45.00 42.40 42.40 0.4M
2022-12-05 42.70 42.70 42.15 42.50 0.0M
2022-12-02 42.00 42.55 41.90 42.40 0.0M
2022-12-01 43.00 43.15 41.90 41.90 0.0M
2022-11-30 41.80 42.90 41.70 42.40 0.1M
2022-11-29 42.10 42.10 41.25 41.50 0.1M
2022-11-28 42.30 42.30 40.60 41.65 0.1M
2022-11-25 42.00 42.00 41.30 41.70 0.0M
2022-11-24 41.95 42.30 41.50 41.65 0.0M
2022-11-23 41.60 41.95 41.00 41.80 0.1M
2022-11-22 41.65 42.10 41.30 41.60 0.1M
2022-11-21 42.90 45.00 41.85 42.00 0.4M
2022-11-18 40.80 42.90 40.55 41.70 0.3M
2022-11-17 40.20 40.90 40.20 40.70 0.0M
2022-11-16 40.90 41.05 39.90 39.90 0.0M
2022-11-15 40.45 40.90 39.65 40.90 0.1M
2022-11-14 40.95 41.00 40.30 40.45 0.0M
2022-11-11 40.80 41.00 40.25 40.40 0.0M
2022-11-10 41.00 41.00 40.05 40.25 0.0M
2022-11-09 41.20 41.50 40.10 40.75 0.1M
2022-11-08 41.45 42.30 41.00 41.20 0.1M
2022-11-07 41.35 41.90 41.30 41.35 0.1M
2022-11-04 41.30 41.60 40.60 41.35 0.1M
2022-11-03 40.60 41.75 40.50 41.30 0.1M
2022-11-02 41.35 41.50 40.40 40.40 0.1M
2022-11-01 40.90 41.40 40.90 41.30 0.0M
2022-10-31 41.15 41.40 40.85 40.90 0.0M
2022-10-28 39.90 40.60 39.80 40.45 0.1M
2022-10-27 40.00 41.20 40.00 40.00 0.1M
2022-10-26 39.50 40.25 39.30 39.85 0.1M
2022-10-25 38.90 39.90 38.65 39.35 0.2M
2022-10-24 38.90 39.40 38.35 38.35 0.1M
2022-10-21 38.50 38.80 37.90 38.40 0.0M
2022-10-20 38.30 38.60 37.95 38.40 0.0M
2022-10-19 38.90 38.95 38.00 38.50 0.1M
2022-10-18 39.00 39.00 37.90 38.50 0.0M
2022-10-17 37.15 37.70 36.80 37.70 0.1M
2022-10-14 38.05 38.20 37.10 37.15 0.1M
2022-10-13 38.30 38.30 36.60 37.00 0.1M
2022-10-12 37.20 38.40 37.00 37.00 0.1M
2022-10-11 38.20 38.30 37.00 37.15 0.0M
2022-10-07 38.65 38.80 37.90 38.05 0.0M
2022-10-06 38.50 39.35 38.05 38.65 0.0M
2022-10-05 38.55 38.75 38.05 38.05 0.1M
2022-10-04 38.80 38.80 38.25 38.55 0.1M
2022-10-03 38.85 38.85 38.20 38.25 0.0M
2022-09-30 38.00 38.60 37.80 38.55 0.1M
2022-09-29 38.25 39.00 37.60 38.30 0.0M
2022-09-28 37.60 38.20 36.60 38.10 0.1M
2022-09-27 36.90 38.50 36.90 38.25 0.1M
2022-09-26 38.15 38.20 36.60 38.10 0.2M
2022-09-23 39.00 39.70 38.30 38.50 0.1M
2022-09-22 39.00 40.45 38.50 39.00 0.1M
2022-09-21 39.60 39.90 39.00 39.00 0.0M
2022-09-20 39.85 40.00 39.60 39.60 0.1M
2022-09-19 39.90 40.75 39.90 39.90 0.0M
2022-09-16 39.40 40.25 39.35 39.80 0.1M
2022-09-15 39.90 40.40 39.90 40.00 0.0M
2022-09-14 39.80 40.20 39.80 40.10 0.1M
2022-09-13 40.30 40.50 39.80 40.00 0.0M
2022-09-12 41.25 41.25 40.00 40.05 0.0M
2022-09-08 39.10 39.75 39.10 39.15 0.1M
2022-09-07 39.90 40.00 39.00 39.00 0.1M
2022-09-06 40.50 40.60 39.80 40.00 0.1M
2022-09-05 40.60 40.85 40.10 40.40 0.1M
2022-09-02 41.20 41.50 40.95 40.95 0.1M
2022-09-01 41.85 41.85 40.60 41.00 0.1M
2022-08-31 41.20 42.50 41.10 41.80 0.1M
2022-08-30 41.55 41.85 41.05 41.50 0.1M
2022-08-29 40.80 41.70 40.40 41.55 0.1M
2022-08-26 42.20 42.50 42.05 42.05 0.0M
2022-08-25 42.50 42.50 41.80 41.90 0.0M
2022-08-24 41.65 42.50 41.60 41.85 0.1M
2022-08-23 41.55 41.95 41.50 41.60 0.0M
2022-08-22 42.45 42.55 41.90 42.05 0.1M
2022-08-19 42.75 42.90 42.20 42.50 0.1M
2022-08-18 43.80 44.00 42.20 42.70 0.3M
2022-08-17 41.70 44.55 41.65 43.50 0.5M
2022-08-16 41.40 41.90 41.40 41.55 0.0M
2022-08-15 41.20 41.90 41.20 41.40 0.1M
2022-08-12 41.00 41.50 41.00 41.15 0.1M
2022-08-11 41.75 41.75 41.05 41.30 0.1M
2022-08-10 40.55 41.40 40.25 41.10 0.1M
2022-08-09 40.60 41.70 40.60 41.10 0.1M
2022-08-08 40.70 41.30 39.70 41.15 0.1M
2022-08-05 40.10 40.90 40.10 40.40 0.0M
2022-08-04 39.65 39.65 39.00 39.65 0.1M
2022-08-03 40.10 40.45 39.20 39.60 0.1M
2022-08-02 40.40 40.45 39.55 40.10 0.1M
2022-08-01 40.75 41.40 40.75 41.10 0.0M
2022-07-29 40.75 41.50 40.70 41.05 0.0M
2022-07-28 41.30 42.05 40.75 40.85 0.1M
2022-07-27 41.20 41.20 40.70 41.00 0.0M
2022-07-26 41.85 42.05 40.50 41.20 0.1M
2022-07-25 42.75 42.95 42.00 42.50 0.0M
2022-07-22 42.20 43.05 42.15 42.75 0.1M
2022-07-21 41.30 43.10 40.80 42.15 0.1M
2022-07-20 41.55 41.80 40.90 41.10 0.1M
2022-07-19 41.65 41.80 40.90 41.30 0.1M
2022-07-18 41.00 41.90 40.80 41.65 0.1M
2022-07-15 39.95 41.20 39.90 41.00 0.1M
2022-07-14 39.55 40.00 39.55 40.00 0.0M
2022-07-13 39.80 40.50 39.50 39.55 0.1M
2022-07-12 39.30 39.30 38.05 38.60 0.1M
2022-07-11 41.20 41.45 40.15 40.80 0.2M
2022-07-08 42.30 42.50 41.35 41.90 0.1M
2022-07-07 41.50 42.00 40.70 42.00 0.1M
2022-07-06 41.80 42.30 39.50 42.00 0.3M
2022-07-05 43.25 43.25 41.60 42.30 0.1M
2022-07-04 42.30 42.50 41.90 42.30 0.1M
2022-07-01 44.30 45.80 41.70 41.90 0.3M
2022-06-30 43.65 43.85 43.00 43.85 0.1M
2022-06-29 43.90 44.55 43.90 44.35 0.1M
2022-06-28 46.00 46.00 44.60 44.80 0.1M
2022-06-27 44.95 46.00 44.95 45.90 0.1M
2022-06-24 43.70 45.40 43.70 44.85 0.1M
2022-06-23 43.40 44.00 42.80 43.65 0.2M
2022-06-22 44.10 44.60 43.00 43.00 0.1M
2022-06-21 43.50 44.85 43.35 44.80 0.1M
2022-06-20 46.00 46.00 43.00 43.00 0.2M
2022-06-17 45.20 45.95 44.40 44.60 0.1M
2022-06-16 47.55 47.80 45.50 45.60 0.1M
2022-06-15 47.55 47.55 46.40 47.10 0.1M
2022-06-14 46.50 48.15 46.50 46.75 0.2M
2022-06-13 47.05 47.10 46.20 46.60 0.2M
2022-06-10 48.90 48.90 48.00 48.60 0.2M
2022-06-09 47.60 49.35 47.50 48.80 0.8M
2022-06-08 47.55 48.60 47.55 47.60 0.3M
2022-06-07 46.70 47.30 46.70 46.80 0.1M
2022-06-06 47.95 47.95 46.70 46.80 0.1M
2022-06-02 47.80 47.80 46.60 47.10 0.1M
2022-06-01 47.50 47.70 47.10 47.55 0.2M
2022-05-31 47.40 48.20 47.05 47.50 0.2M
2022-05-30 47.25 48.00 47.00 47.05 0.2M
2022-05-27 48.15 48.15 46.90 47.00 0.2M
2022-05-26 49.30 49.70 47.20 47.35 0.7M
2022-05-25 45.35 49.90 45.25 47.85 0.7M
2022-05-24 46.80 46.80 45.40 45.45 0.2M
2022-05-23 46.00 47.75 44.60 46.80 0.7M
2022-05-20 44.15 44.95 43.50 44.55 0.1M
2022-05-19 43.75 44.05 43.05 43.50 0.1M
2022-05-18 44.80 45.40 44.15 44.40 0.2M
2022-05-17 44.70 45.20 44.20 44.60 0.1M
2022-05-16 45.50 45.50 43.70 43.90 0.1M
2022-05-13 43.40 44.10 42.70 43.75 0.1M
2022-05-12 42.90 43.60 42.30 42.30 0.1M
2022-05-11 42.10 44.60 42.10 43.55 0.2M
2022-05-10 42.00 43.40 41.45 42.90 0.2M
2022-05-09 44.40 44.40 43.20 43.20 0.2M
2022-05-06 44.00 44.65 43.80 44.30 0.2M
2022-05-05 45.10 45.75 44.90 45.65 0.1M
2022-05-04 45.50 45.50 44.40 44.55 0.1M
2022-05-03 45.40 45.50 44.50 44.85 0.1M
2022-04-29 45.90 45.95 45.05 45.20 0.2M
2022-04-28 45.30 46.25 45.00 45.00 0.3M
2022-04-27 43.35 45.20 43.35 44.60 0.5M
2022-04-26 48.10 49.60 46.50 46.70 0.6M
2022-04-22 52.90 55.70 51.90 53.50 1.0M
2022-04-21 53.00 53.30 52.10 53.00 0.3M
2022-04-20 53.50 55.80 53.20 53.30 1.2M
2022-04-19 52.00 54.30 51.30 51.60 0.7M
2022-04-18 52.20 52.60 51.00 51.20 0.4M
2022-04-15 52.30 52.50 51.20 52.10 0.4M
2022-04-14 55.90 56.90 52.50 52.70 2.2M
2022-04-13 51.10 55.30 51.10 55.30 1.7M
2022-04-12 52.00 52.80 49.50 50.30 0.6M
2022-04-11 55.00 56.70 52.00 52.00 1.3M
2022-04-08 57.00 57.90 52.50 54.20 5.4M
2022-04-07 51.50 56.10 51.20 56.10 3.5M
2022-04-06 50.50 51.00 50.00 51.00 1.0M
2022-04-01 45.10 46.65 44.50 46.40 0.2M
2022-03-31 46.70 46.70 44.30 45.10 0.2M
2022-03-30 44.00 46.90 44.00 46.00 0.3M
2022-03-29 44.35 44.35 43.60 43.65 0.1M
2022-03-28 44.05 44.05 43.25 43.70 0.1M
2022-03-25 44.20 44.20 43.40 43.80 0.1M
2022-03-24 44.30 44.30 43.90 44.05 0.0M
2022-03-23 43.80 44.35 43.80 44.25 0.1M
2022-03-22 44.45 44.50 43.75 43.75 0.1M
2022-03-21 44.00 44.55 43.80 44.10 0.1M
2022-03-18 44.85 44.85 43.55 43.90 0.1M
2022-03-17 44.55 44.70 44.10 44.45 0.2M
2022-03-16 43.45 43.45 42.30 43.15 0.1M
2022-03-15 44.00 44.05 42.20 42.25 0.3M
2022-03-14 45.30 45.30 43.95 44.15 0.2M
2022-03-11 45.70 46.15 45.25 45.30 0.1M
2022-03-10 45.75 46.50 45.75 46.20 0.2M
2022-03-09 45.80 46.50 45.20 46.10 0.1M
2022-03-08 44.75 46.20 44.00 45.55 0.3M
2022-03-07 47.25 47.25 44.95 46.20 0.3M
2022-03-04 47.65 48.15 47.30 47.30 0.1M
2022-03-03 49.80 49.80 47.90 48.15 0.2M
2022-03-02 49.10 50.50 49.00 49.15 0.2M
2022-03-01 48.00 49.70 47.60 48.85 0.2M
2022-02-25 47.20 48.10 46.30 47.45 0.3M
2022-02-24 49.10 49.10 46.85 46.90 0.3M
2022-02-23 49.55 49.55 48.85 49.10 0.1M
2022-02-22 49.35 50.50 48.65 48.95 0.2M
2022-02-21 49.00 49.90 48.80 48.95 0.2M
2022-02-18 49.50 49.50 48.65 48.85 0.2M
2022-02-17 50.30 50.70 49.40 49.40 0.2M
2022-02-16 50.30 50.50 49.85 50.20 0.2M
2022-02-15 50.30 51.00 49.75 49.75 0.1M
2022-02-14 50.70 50.70 49.70 49.85 0.2M
2022-02-11 50.80 51.20 50.50 50.70 0.1M
2022-02-10 51.70 53.40 50.60 51.20 0.3M
2022-02-09 51.50 54.40 51.40 52.20 0.7M
2022-02-08 50.10 50.80 50.00 50.70 0.1M
2022-02-07 50.90 50.90 49.65 50.50 0.2M
2022-01-26 50.30 51.10 49.90 50.10 0.2M
2022-01-25 52.00 52.00 50.30 50.30 0.3M
2022-01-24 52.00 53.30 51.10 52.00 0.3M
2022-01-21 53.00 54.00 52.10 52.70 0.4M
2022-01-20 53.70 54.50 52.30 53.00 0.4M
2022-01-19 54.00 56.70 53.40 53.60 1.4M
2022-01-18 53.50 53.50 52.80 52.80 0.2M
2022-01-17 52.80 55.00 52.80 53.60 0.4M
2022-01-14 54.40 54.80 52.00 52.80 0.4M
2022-01-13 56.50 56.60 54.40 55.00 0.4M
2022-01-12 55.10 56.40 53.50 56.10 1.0M
2022-01-11 60.30 61.90 55.00 55.60 2.0M
2022-01-10 63.30 65.80 60.70 61.00 2.4M
2022-01-07 61.10 67.40 61.10 63.80 5.4M
2022-01-06 61.00 64.80 61.00 61.80 2.3M
2022-01-05 61.90 63.50 60.70 60.80 1.0M
2022-01-04 65.00 65.10 62.00 63.50 1.9M
2022-01-03 68.30 70.60 65.00 65.30 7.1M