允强

2034
🏛️ 中国台湾 →
19.15
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
2021-12-30 32.45 32.45 32.20 32.30 0.5M
2021-12-29 32.15 32.40 32.10 32.30 0.8M
2021-12-28 32.30 32.40 32.10 32.15 0.8M
2021-12-27 32.30 32.50 32.15 32.20 1.1M
2021-12-24 32.60 32.85 32.30 32.30 1.2M
2021-12-23 33.00 33.00 32.45 32.60 0.7M
2021-12-22 33.10 33.30 32.60 32.70 1.1M
2021-12-21 33.15 33.35 32.30 33.10 2.1M
2021-12-20 32.95 33.45 32.65 33.15 4.2M
2021-12-17 32.20 33.15 32.15 32.85 4.3M
2021-12-16 32.30 32.35 31.90 31.95 0.9M
2021-12-15 32.05 32.30 31.95 32.15 0.9M
2021-12-14 32.50 32.50 31.90 32.05 2.6M
2021-12-13 32.10 33.15 32.05 32.85 5.0M
2021-12-10 32.05 32.35 31.75 31.80 1.1M
2021-12-09 32.20 32.40 31.70 31.80 1.8M
2021-12-08 32.80 33.15 32.25 32.25 3.7M
2021-12-07 31.80 32.55 31.80 32.45 2.6M
2021-12-06 32.00 32.15 31.60 31.70 0.9M
2021-12-03 31.65 32.15 31.65 31.65 1.5M
2021-12-02 31.70 31.70 31.35 31.60 1.5M
2021-12-01 31.40 31.70 31.20 31.55 0.8M
2021-11-30 31.70 31.80 31.35 31.40 1.7M
2021-11-29 31.70 31.95 31.30 31.40 2.3M
2021-11-26 32.95 33.00 32.25 32.30 1.9M
2021-11-25 33.05 33.45 32.60 32.70 3.3M
2021-11-24 31.85 33.10 31.80 32.60 4.6M
2021-11-23 31.50 32.35 31.45 31.65 3.3M
2021-11-22 31.20 31.65 30.90 31.40 1.1M
2021-11-19 31.40 31.50 31.10 31.10 1.6M
2021-11-18 31.55 31.70 31.20 31.30 1.9M
2021-11-17 31.90 32.10 31.55 31.55 1.9M
2021-11-16 32.30 32.65 31.80 31.85 1.6M
2021-11-15 32.80 32.80 32.00 32.05 2.2M
2021-11-12 32.80 33.20 32.30 32.60 2.2M
2021-11-11 33.00 34.00 32.35 32.65 5.6M
2021-11-10 33.00 33.25 32.50 32.60 2.1M
2021-11-09 33.50 33.60 32.65 32.80 3.9M
2021-11-08 32.50 33.80 32.30 33.05 9.6M
2021-11-05 31.95 32.10 31.60 31.80 1.1M
2021-11-04 32.70 32.70 31.85 31.90 1.9M
2021-11-03 31.35 32.25 31.30 32.15 3.0M
2021-11-02 31.55 32.20 31.25 31.30 2.0M
2021-11-01 31.80 31.95 31.30 31.50 1.9M
2021-10-29 31.85 31.95 31.25 31.55 1.6M
2021-10-28 31.50 31.80 31.20 31.65 1.3M
2021-10-27 31.75 32.00 31.35 31.50 1.3M
2021-10-26 31.60 32.00 31.35 31.85 2.0M
2021-10-25 30.80 31.70 30.70 31.60 2.3M
2021-10-22 32.00 32.05 30.85 30.95 4.7M
2021-10-21 31.55 32.50 31.50 32.30 4.3M
2021-10-20 31.65 32.00 31.15 31.15 1.7M
2021-10-19 31.30 32.00 31.20 31.50 2.3M
2021-10-18 31.60 32.00 30.85 30.90 2.0M
2021-10-15 31.55 31.55 31.15 31.30 1.8M
2021-10-14 30.85 31.40 30.35 31.10 2.5M
2021-10-13 31.20 31.45 30.30 30.50 2.8M
2021-10-12 31.30 31.95 30.70 30.85 3.8M
2021-10-08 32.35 32.65 31.30 31.40 3.9M
2021-10-07 31.80 32.20 31.40 32.05 4.4M
2021-10-06 32.75 32.95 31.50 31.50 3.7M
2021-10-05 32.00 32.95 31.20 32.70 4.6M
2021-10-04 36.20 36.40 34.15 34.20 7.4M
2021-10-01 36.75 36.75 35.55 35.90 7.0M
2021-09-30 36.15 37.45 35.75 37.30 8.6M
2021-09-29 35.60 36.25 35.40 35.40 3.0M
2021-09-28 36.20 36.30 35.75 35.90 1.4M
2021-09-27 36.10 36.70 35.90 36.10 3.1M
2021-09-24 35.90 36.35 35.60 35.65 2.3M
2021-09-23 36.05 36.30 35.20 35.50 3.2M
2021-09-22 35.05 36.25 35.05 35.75 4.2M
2021-09-17 36.60 37.05 36.35 36.90 2.9M
2021-09-16 37.60 37.60 36.60 36.70 2.8M
2021-09-15 36.80 37.40 36.25 37.35 4.1M
2021-09-14 38.00 38.00 36.40 36.80 8.0M
2021-09-13 36.80 38.30 36.75 37.90 9.2M
2021-09-10 36.75 37.45 36.55 36.80 5.7M
2021-09-09 35.05 36.75 35.05 36.75 5.6M
2021-09-08 36.50 37.15 35.80 35.90 4.3M
2021-09-07 37.10 37.45 36.30 36.45 4.9M
2021-09-06 36.70 37.25 36.30 36.90 6.6M
2021-09-03 36.75 37.40 36.10 36.35 6.0M
2021-09-02 37.10 37.15 36.15 36.25 4.6M
2021-09-01 37.60 38.15 37.00 37.10 9.0M
2021-08-31 36.90 37.80 36.40 37.15 11.3M
2021-08-30 36.90 37.05 36.15 36.25 5.2M
2021-08-27 35.80 36.70 35.50 36.45 5.8M
2021-08-26 36.15 38.80 35.70 36.35 22.9M
2021-08-25 35.50 35.90 34.95 35.80 4.9M
2021-08-24 35.45 35.90 34.50 35.70 8.4M
2021-08-23 35.25 36.60 35.20 35.35 8.1M
2021-08-20 34.10 35.50 33.70 34.85 6.5M
2021-08-19 35.85 36.35 34.50 34.65 7.5M
2021-08-18 33.70 36.75 33.40 36.45 11.9M
2021-08-17 36.75 37.85 34.70 34.70 15.0M
2021-08-16 38.75 39.10 36.60 36.70 11.8M
2021-08-13 39.45 39.50 38.40 38.55 6.6M
2021-08-12 38.60 39.85 37.90 39.80 10.5M
2021-08-11 39.20 39.95 37.25 38.00 13.4M
2021-08-10 40.50 40.50 38.40 38.55 10.3M
2021-08-09 40.00 41.30 39.75 39.75 13.4M
2021-08-06 40.50 41.55 39.45 40.00 13.8M
2021-08-05 42.55 42.55 40.20 40.50 18.3M
2021-08-04 43.85 44.20 42.35 42.65 12.4M
2021-08-03 44.15 44.60 43.35 43.70 12.3M
2021-08-02 43.60 44.30 43.10 44.20 17.3M
2021-07-30 44.40 46.20 42.30 43.35 46.8M
2021-07-29 42.65 44.80 42.00 44.35 37.7M
2021-07-28 43.15 45.00 41.80 42.20 75.0M
2021-07-27 42.50 42.90 40.30 41.20 19.6M
2021-07-26 44.00 44.30 42.10 42.30 17.9M
2021-07-23 43.10 45.00 42.15 43.35 34.6M
2021-07-22 43.90 44.00 41.50 41.75 27.3M
2021-07-21 45.80 47.30 42.40 42.40 66.2M
2021-07-20 45.00 47.30 41.85 44.35 126.3M
2021-07-19 42.00 44.95 41.80 44.95 45.0M
2021-07-16 39.95 41.45 39.20 40.90 25.3M
2021-07-15 38.00 40.55 37.30 40.00 25.4M
2021-07-14 38.80 39.50 36.70 37.10 21.3M
2021-07-13 43.15 43.50 39.10 39.20 24.4M
2021-07-12 44.10 45.00 42.50 42.90 45.7M
2021-07-09 41.00 42.95 40.50 41.65 22.1M
2021-07-08 41.05 43.25 39.95 41.65 34.2M
2021-07-07 41.70 42.70 39.80 39.95 24.1M
2021-07-06 43.90 44.20 41.70 41.70 27.0M
2021-07-05 44.00 45.10 42.35 43.50 49.8M
2021-07-02 42.20 44.60 40.20 43.10 54.0M
2021-07-01 45.00 45.00 41.00 41.30 63.2M
2021-06-30 44.30 45.70 41.60 43.00 142.1M
2021-06-29 39.70 41.55 39.50 41.55 76.5M
2021-06-28 35.05 37.80 34.80 37.80 44.7M
2021-06-25 32.25 34.40 32.05 34.40 53.7M
2021-06-24 30.65 31.80 30.60 31.30 7.1M
2021-06-23 31.50 31.90 30.50 30.60 10.3M
2021-06-22 29.95 31.65 29.75 30.90 12.9M
2021-06-21 30.00 30.15 29.25 29.50 5.2M
2021-06-18 30.60 30.65 30.15 30.30 4.0M
2021-06-17 30.70 31.50 30.05 30.65 3.4M
2021-06-16 31.40 31.75 30.70 30.75 3.7M
2021-06-15 30.60 31.65 30.40 31.55 4.3M
2021-06-11 30.50 30.90 30.15 30.40 2.0M
2021-06-10 30.80 30.80 29.60 30.50 5.0M
2021-06-09 31.15 31.50 30.30 30.45 3.1M
2021-06-08 30.90 31.60 30.80 30.90 3.2M
2021-06-07 31.50 31.75 29.10 30.75 8.1M
2021-06-04 31.55 32.25 31.05 31.25 8.9M
2021-06-03 32.80 32.90 31.65 31.80 9.6M
2021-06-02 32.50 33.00 31.45 32.45 16.1M
2021-06-01 32.15 33.10 31.50 32.30 7.5M
2021-05-31 33.00 34.80 32.05 32.20 26.2M
2021-05-28 30.50 32.50 30.50 32.40 19.0M
2021-05-27 29.85 30.70 29.60 29.70 8.4M
2021-05-26 29.00 29.80 28.65 29.80 3.7M
2021-05-25 29.40 29.75 28.85 28.90 4.3M
2021-05-24 29.00 30.20 28.80 29.35 5.3M
2021-05-21 29.10 29.80 28.50 29.80 7.6M
2021-05-20 29.45 30.30 28.50 28.60 8.8M
2021-05-19 29.45 31.60 29.00 30.40 21.7M
2021-05-18 27.60 29.25 27.30 29.25 11.2M
2021-05-17 26.50 28.20 26.50 26.60 13.8M
2021-05-14 30.20 30.75 27.55 29.25 18.0M
2021-05-13 29.70 32.40 29.70 29.75 23.2M
2021-05-12 36.80 37.75 32.95 32.95 25.2M
2021-05-11 35.60 38.50 34.50 36.60 95.8M
2021-05-10 34.50 35.50 33.80 35.50 30.0M
2021-05-07 30.50 32.45 29.60 32.30 24.7M
2021-05-06 29.40 30.95 29.30 30.00 10.1M
2021-05-05 28.55 30.20 28.00 29.40 10.1M
2021-05-04 30.25 30.90 27.35 28.15 13.9M
2021-05-03 31.35 32.15 30.20 30.30 23.2M
2021-04-29 30.15 31.45 29.60 30.65 31.3M
2021-04-28 29.60 30.05 29.05 29.45 5.8M
2021-04-27 29.15 29.55 28.70 29.40 5.0M
2021-04-26 28.80 29.30 28.45 29.15 5.0M
2021-04-23 29.10 29.30 28.10 28.65 7.0M
2021-04-22 29.50 30.85 28.75 29.10 23.1M
2021-04-21 29.20 29.60 28.70 29.20 8.4M
2021-04-20 30.55 30.55 29.05 29.75 13.0M
2021-04-19 30.30 31.40 29.60 30.75 30.7M
2021-04-16 28.45 30.35 28.40 29.80 33.6M
2021-04-15 28.20 28.50 28.00 28.25 5.6M
2021-04-14 27.80 28.70 27.45 27.70 7.1M
2021-04-13 28.60 28.60 27.60 27.75 3.8M
2021-04-12 27.70 28.75 27.70 28.20 6.6M
2021-04-09 28.30 28.50 27.25 27.60 4.9M
2021-04-08 27.65 29.00 27.65 28.30 14.1M
2021-04-07 27.20 27.95 27.20 27.55 7.1M
2021-04-06 27.10 27.40 27.00 27.10 3.6M
2021-04-01 26.85 27.10 26.80 27.00 1.8M
2021-03-31 27.00 27.15 26.55 26.85 2.6M
2021-03-30 27.25 27.25 26.80 27.00 2.1M
2021-03-29 26.85 27.35 26.85 27.25 6.7M
2021-03-26 26.80 27.00 26.60 26.80 1.2M
2021-03-25 26.50 27.20 26.40 26.60 2.3M
2021-03-24 26.25 26.65 26.25 26.50 1.3M
2021-03-23 26.50 26.50 26.20 26.25 1.0M
2021-03-22 26.10 26.40 25.85 26.35 1.3M
2021-03-19 26.20 26.25 26.05 26.10 1.3M
2021-03-18 26.30 26.40 26.10 26.20 1.1M
2021-03-17 26.40 26.40 26.10 26.20 1.4M
2021-03-16 26.55 26.70 26.30 26.40 1.1M
2021-03-15 26.60 26.80 26.45 26.50 1.0M
2021-03-12 26.80 26.85 26.50 26.55 1.1M
2021-03-11 27.00 27.00 26.70 26.70 1.3M
2021-03-10 27.00 27.05 26.70 26.80 1.7M
2021-03-09 26.55 27.55 26.55 27.10 7.5M
2021-03-08 26.70 27.00 26.50 26.55 0.7M
2021-03-05 26.50 26.60 26.30 26.45 1.8M
2021-03-04 26.70 27.60 26.65 26.85 2.7M
2021-03-03 26.80 27.20 26.70 26.90 1.6M
2021-03-02 27.50 27.70 26.90 26.90 1.8M
2021-02-26 27.25 27.80 27.20 27.40 2.5M
2021-02-25 27.90 27.95 27.30 27.55 3.6M
2021-02-24 27.95 27.95 27.10 27.60 4.3M
2021-02-23 27.20 28.70 27.20 27.95 11.3M
2021-02-22 27.00 27.20 26.70 26.95 3.3M
2021-02-19 26.50 26.70 26.35 26.65 1.5M
2021-02-18 25.80 26.65 25.80 26.45 2.5M
2021-02-17 25.35 26.00 25.35 25.80 2.0M
2021-02-05 25.25 25.45 25.10 25.25 1.2M
2021-02-04 25.20 25.30 25.15 25.15 0.7M
2021-02-03 25.50 25.50 25.20 25.25 0.9M
2021-02-02 25.10 25.40 25.10 25.35 1.0M
2021-02-01 25.00 25.35 24.80 25.10 1.1M
2021-01-29 25.30 25.45 25.00 25.00 1.5M
2021-01-28 25.00 25.20 24.90 25.10 1.6M
2021-01-27 25.25 25.25 24.90 25.05 0.8M
2021-01-26 25.20 25.35 24.75 24.90 1.8M
2021-01-25 25.05 25.70 24.65 25.50 3.8M
2021-01-22 24.85 25.15 24.40 25.00 2.0M
2021-01-21 24.70 25.00 24.55 24.80 1.6M
2021-01-20 25.35 25.35 24.60 24.65 3.2M
2021-01-19 25.55 25.95 25.50 25.50 1.9M
2021-01-18 25.50 25.80 24.80 25.60 2.1M
2021-01-15 26.20 26.35 25.40 25.45 4.3M
2021-01-14 26.35 26.55 26.15 26.15 1.9M
2021-01-13 26.15 26.70 25.95 26.15 3.4M
2021-01-12 27.15 27.15 26.00 26.05 7.8M
2021-01-11 28.25 28.25 27.15 27.30 6.4M
2021-01-08 28.85 28.95 28.10 28.25 5.2M
2021-01-07 29.00 29.15 28.50 28.75 5.6M
2021-01-06 29.50 29.95 28.60 29.10 13.7M
2021-01-05 28.20 29.70 28.10 29.30 33.7M
2021-01-04 28.70 28.80 28.10 28.20 5.5M