聪泰科技

5474
🏛️ 中国台湾 →
171.00
最后更新: 2025-09-30
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 72.20 73.00 72.10 72.30 0.0M
2022-12-29 72.20 73.00 72.00 72.50 0.0M
2022-12-28 72.70 74.50 72.20 72.50 0.0M
2022-12-27 72.50 73.50 72.50 73.00 0.0M
2022-12-26 74.00 74.00 72.20 72.30 0.0M
2022-12-23 72.10 73.40 72.00 72.60 0.0M
2022-12-22 72.10 72.60 72.10 72.60 0.0M
2022-12-21 71.90 72.90 71.80 71.90 0.0M
2022-12-20 73.10 73.10 71.90 71.90 0.0M
2022-12-19 73.10 73.50 73.10 73.10 0.0M
2022-12-16 74.00 74.90 73.50 74.20 0.0M
2022-12-15 75.40 75.80 74.10 75.80 0.0M
2022-12-14 74.50 76.00 74.40 75.40 0.0M
2022-12-13 73.50 74.00 73.00 74.00 0.0M
2022-12-12 73.80 73.80 73.10 73.50 0.0M
2022-12-09 74.50 74.50 73.80 73.80 0.0M
2022-12-08 73.60 75.00 73.50 75.00 0.0M
2022-12-07 76.10 76.20 74.20 74.30 0.0M
2022-12-06 77.00 78.00 75.90 76.10 0.0M
2022-12-05 77.50 78.80 77.20 77.30 0.0M
2022-12-02 75.50 77.50 75.50 77.20 0.0M
2022-12-01 75.70 75.70 74.80 75.30 0.0M
2022-11-30 75.00 75.70 74.70 74.70 0.0M
2022-11-29 74.90 74.90 73.70 74.30 0.0M
2022-11-28 72.10 75.00 72.10 74.80 0.0M
2022-11-25 75.80 75.80 73.10 73.10 0.0M
2022-11-24 74.40 75.30 74.20 74.20 0.0M
2022-11-23 75.10 77.00 74.20 75.10 0.0M
2022-11-22 77.80 77.80 74.70 74.90 0.0M
2022-11-21 76.60 80.20 74.80 77.50 0.0M
2022-11-18 69.30 76.10 68.80 75.60 0.0M
2022-11-17 67.50 69.30 67.50 69.20 0.0M
2022-11-16 68.50 68.50 67.60 68.20 0.0M
2022-11-15 69.00 69.00 67.90 68.20 0.0M
2022-11-14 69.70 69.70 67.60 68.60 0.0M
2022-11-11 69.00 70.50 68.10 68.10 0.0M
2022-11-10 68.00 68.00 66.60 67.10 0.0M
2022-11-09 67.60 67.60 65.90 67.00 0.0M
2022-11-08 66.40 67.50 66.40 67.50 0.0M
2022-11-07 63.60 65.70 63.60 65.70 0.0M
2022-11-04 62.60 63.40 62.60 63.40 0.0M
2022-11-03 63.00 63.00 62.20 62.70 0.0M
2022-11-02 60.90 62.10 60.90 62.10 0.0M
2022-11-01 60.40 62.00 60.00 60.70 0.0M
2022-10-31 60.40 60.40 59.90 60.20 0.0M
2022-10-28 59.70 59.70 59.30 59.30 0.0M
2022-10-27 60.10 60.30 59.50 60.30 0.0M
2022-10-26 58.60 59.50 58.50 59.10 0.0M
2022-10-25 60.50 60.50 58.30 59.50 0.0M
2022-10-24 61.00 61.00 60.50 60.50 0.0M
2022-10-21 61.00 61.00 60.60 60.80 0.0M
2022-10-20 59.90 61.00 59.90 61.00 0.0M
2022-10-19 61.40 62.00 61.10 61.80 0.0M
2022-10-18 61.00 61.00 60.60 61.00 0.0M
2022-10-17 59.60 60.70 59.60 60.10 0.0M
2022-10-14 61.00 62.20 61.00 61.70 0.0M
2022-10-13 64.00 64.00 60.00 60.00 0.0M
2022-10-12 64.80 64.80 63.00 64.00 0.0M
2022-10-11 64.00 64.80 62.50 64.80 0.0M
2022-10-07 65.50 65.60 64.60 65.60 0.0M
2022-10-06 66.40 67.70 65.60 66.20 0.0M
2022-10-05 65.80 67.00 65.70 66.40 0.0M
2022-10-04 65.00 65.60 65.00 65.60 0.0M
2022-10-03 64.00 64.60 63.00 64.60 0.0M
2022-09-30 63.50 65.00 62.80 64.60 0.0M
2022-09-29 66.00 66.00 64.00 64.50 0.0M
2022-09-28 66.50 66.50 62.30 64.00 0.0M
2022-09-27 66.00 68.80 65.10 68.00 0.0M
2022-09-26 69.00 69.00 66.00 66.00 0.0M
2022-09-23 69.50 70.40 69.50 69.70 0.0M
2022-09-22 70.90 70.90 69.10 70.50 0.0M
2022-09-21 71.90 71.90 69.70 70.90 0.0M
2022-09-20 72.10 72.10 70.80 71.40 0.0M
2022-09-19 71.00 71.60 71.00 71.40 0.0M
2022-09-16 72.70 72.70 71.60 71.90 0.0M
2022-09-15 72.80 73.50 72.30 73.10 0.0M
2022-09-14 73.50 74.00 72.90 72.90 0.0M
2022-09-13 74.10 74.60 74.10 74.30 0.0M
2022-09-12 74.10 75.20 74.10 74.60 0.0M
2022-09-08 75.30 75.30 74.10 75.00 0.0M
2022-09-07 73.80 74.90 73.10 74.80 0.0M
2022-09-06 75.60 75.60 73.50 73.80 0.0M
2022-09-05 76.10 76.10 73.80 75.60 0.0M
2022-09-02 78.00 78.50 77.40 77.50 0.0M
2022-09-01 79.40 79.50 78.10 78.10 0.0M
2022-08-31 79.90 80.10 79.20 79.50 0.0M
2022-08-30 79.10 79.50 78.50 79.50 0.0M
2022-08-29 80.00 80.00 77.80 78.30 0.0M
2022-08-26 80.40 81.60 80.40 80.90 0.0M
2022-08-25 79.70 82.00 79.70 80.40 0.0M
2022-08-24 80.50 81.00 79.70 79.70 0.0M
2022-08-23 78.10 79.50 78.10 79.30 0.0M
2022-08-22 79.10 79.50 79.10 79.50 0.0M
2022-08-19 79.10 80.90 79.10 79.50 0.0M
2022-08-18 78.20 81.00 78.20 78.60 0.0M
2022-08-17 78.70 79.20 78.20 78.20 0.0M
2022-08-16 77.00 78.00 77.00 78.00 0.0M
2022-08-15 76.20 78.50 76.20 76.60 0.0M
2022-08-12 76.00 76.30 75.40 76.20 0.0M
2022-08-11 75.90 76.50 75.00 76.00 0.0M
2022-08-10 76.30 78.30 76.30 78.10 0.0M
2022-08-09 76.00 78.00 75.80 77.60 0.0M
2022-08-08 75.00 75.90 75.00 75.90 0.0M
2022-08-05 74.60 75.90 74.00 75.70 0.0M
2022-08-04 75.00 75.00 73.10 74.60 0.0M
2022-08-03 74.20 77.30 74.20 74.30 0.0M
2022-08-02 75.10 75.10 73.90 73.90 0.0M
2022-08-01 76.50 77.20 76.00 76.20 0.0M
2022-07-29 78.50 78.90 77.80 77.90 0.0M
2022-07-28 78.50 78.50 77.90 77.90 0.0M
2022-07-27 78.60 78.60 77.50 78.30 0.0M
2022-07-26 78.80 79.20 76.50 76.70 0.0M
2022-07-25 79.50 79.70 78.70 79.70 0.0M
2022-07-22 80.10 80.30 78.20 79.50 0.0M
2022-07-21 78.60 80.10 77.90 79.70 0.0M
2022-07-20 79.10 81.20 78.60 78.60 0.0M
2022-07-19 75.60 79.20 75.50 78.60 0.0M
2022-07-18 74.00 76.50 73.90 76.20 0.0M
2022-07-15 71.60 76.00 71.50 73.60 0.0M
2022-07-14 68.50 70.90 68.50 70.90 0.0M
2022-07-13 70.00 70.00 68.00 68.50 0.0M
2022-07-12 67.20 68.20 67.00 67.40 0.0M
2022-07-11 72.80 73.00 69.40 69.40 0.0M
2022-07-08 69.80 71.20 69.00 71.00 0.0M
2022-07-07 65.10 68.60 64.00 67.60 0.0M
2022-07-06 67.40 67.40 64.70 65.50 0.0M
2022-07-05 67.00 67.40 65.50 67.40 0.0M
2022-07-04 64.90 67.20 64.90 65.50 0.0M
2022-07-01 77.10 79.00 69.90 69.90 0.0M
2022-06-30 78.90 80.40 77.10 77.40 0.0M
2022-06-29 81.20 81.20 80.50 80.50 0.0M
2022-06-28 82.50 83.20 80.60 80.80 0.0M
2022-06-27 80.10 82.30 80.10 81.70 0.0M
2022-06-24 78.80 80.20 78.10 79.90 0.0M
2022-06-23 77.80 78.20 75.90 78.20 0.0M
2022-06-22 81.30 81.50 77.60 77.80 0.0M
2022-06-21 80.00 81.30 79.40 81.00 0.0M
2022-06-20 81.50 82.70 79.50 79.50 0.0M
2022-06-17 86.50 86.50 82.00 83.50 0.0M
2022-06-16 92.30 92.30 86.60 87.40 0.0M
2022-06-15 92.30 92.40 91.10 91.20 0.0M
2022-06-14 92.20 93.70 91.10 91.70 0.0M
2022-06-13 93.50 93.50 92.20 92.20 0.0M
2022-06-10 94.90 95.00 94.20 94.50 0.0M
2022-06-09 95.70 95.70 94.80 95.00 0.0M
2022-06-08 96.00 96.00 95.10 95.30 0.0M
2022-06-07 96.30 96.30 94.60 94.80 0.0M
2022-06-06 98.50 98.70 95.90 96.00 0.0M
2022-06-02 97.90 99.20 97.80 98.30 0.0M
2022-06-01 95.00 98.50 95.00 97.40 0.0M
2022-05-31 95.20 96.00 94.50 95.20 0.0M
2022-05-30 94.50 95.10 94.40 94.90 0.0M
2022-05-27 94.20 94.20 93.50 93.70 0.0M
2022-05-26 93.60 94.20 93.10 93.40 0.0M
2022-05-25 94.20 94.20 93.30 93.40 0.0M
2022-05-24 94.70 94.80 93.10 93.40 0.0M
2022-05-23 96.30 96.40 94.50 94.70 0.0M
2022-05-20 95.00 95.40 94.60 94.90 0.0M
2022-05-19 95.00 97.20 94.00 95.40 0.0M
2022-05-18 96.00 97.50 95.00 95.80 0.0M
2022-05-17 94.90 95.80 93.70 95.80 0.0M
2022-05-16 96.10 96.60 94.10 94.30 0.0M
2022-05-13 94.50 94.60 93.60 94.20 0.0M
2022-05-12 96.10 96.10 93.10 93.10 0.0M
2022-05-11 97.50 97.50 95.30 95.30 0.0M
2022-05-10 95.60 98.50 95.10 97.60 0.0M
2022-05-09 101.00 101.00 96.20 96.20 0.0M
2022-05-06 101.00 103.00 101.00 101.00 0.0M
2022-05-05 102.00 105.00 101.00 101.00 0.0M
2022-05-04 100.50 101.50 99.80 100.00 0.0M
2022-05-03 101.50 102.00 98.30 99.50 0.0M
2022-04-29 104.00 105.50 101.50 101.50 0.0M
2022-04-28 104.50 107.00 101.00 102.00 0.0M
2022-04-27 102.00 106.50 100.50 103.50 0.0M
2022-04-26 113.00 119.00 105.00 105.00 0.0M
2022-04-25 122.50 130.00 110.50 111.00 0.0M
2022-04-22 111.00 122.50 110.50 122.50 0.0M
2022-04-21 102.50 111.50 101.50 111.50 0.0M
2022-04-20 102.00 103.50 100.00 101.50 0.0M
2022-04-19 102.00 103.00 100.00 101.00 0.0M
2022-04-18 104.00 104.00 99.50 100.00 0.0M
2022-04-15 97.10 107.00 97.00 101.50 0.0M
2022-04-14 105.00 107.00 98.00 98.00 0.0M
2022-04-13 95.10 103.00 95.10 103.00 0.0M
2022-04-12 93.30 95.00 93.30 94.00 0.0M
2022-04-11 95.00 96.50 93.80 95.50 0.0M
2022-04-08 95.00 95.00 93.10 93.60 0.0M
2022-04-07 95.50 95.50 93.10 94.20 0.0M
2022-04-06 96.70 96.70 95.00 96.20 0.0M
2022-04-01 96.50 96.70 96.00 96.70 0.0M
2022-03-31 97.50 97.50 96.30 96.60 0.0M
2022-03-30 97.30 97.30 96.60 96.70 0.0M
2022-03-29 96.50 98.40 96.40 96.70 0.0M
2022-03-28 94.60 96.20 94.50 96.20 0.0M
2022-03-25 97.70 97.70 96.20 96.30 0.0M
2022-03-24 98.00 98.00 97.00 97.60 0.0M
2022-03-23 98.40 98.70 98.00 98.00 0.0M
2022-03-22 98.50 98.50 97.10 97.70 0.0M
2022-03-21 96.90 98.00 96.80 97.60 0.0M
2022-03-18 98.30 98.30 96.00 96.80 0.0M
2022-03-17 95.30 96.70 95.20 96.70 0.0M
2022-03-16 95.70 95.70 93.30 94.00 0.0M
2022-03-15 97.40 97.50 95.00 95.20 0.0M
2022-03-14 97.00 97.40 96.20 97.40 0.0M
2022-03-11 98.40 98.40 95.90 96.90 0.0M
2022-03-10 97.10 99.80 97.10 98.90 0.0M
2022-03-09 96.70 97.30 95.00 96.70 0.0M
2022-03-08 97.50 98.40 94.30 94.80 0.0M
2022-03-07 102.00 102.00 99.10 99.50 0.0M
2022-03-04 103.50 103.50 102.50 102.50 0.0M
2022-03-03 104.50 105.00 104.00 104.00 0.0M
2022-03-02 103.50 105.50 103.00 104.00 0.0M
2022-03-01 104.00 105.50 103.00 104.00 0.0M
2022-02-25 104.50 105.00 103.00 103.50 0.0M
2022-02-24 107.50 108.00 102.00 102.50 0.0M
2022-02-23 107.00 110.50 107.00 108.00 0.0M
2022-02-22 111.00 111.00 107.00 107.00 0.0M
2022-02-21 112.50 113.00 111.00 111.00 0.0M
2022-02-18 110.50 113.00 110.50 112.00 0.0M
2022-02-17 112.00 118.00 111.50 112.00 0.0M
2022-02-16 111.50 112.00 109.00 110.00 0.0M
2022-02-15 110.50 113.00 109.00 109.50 0.0M
2022-02-14 121.00 122.00 109.50 109.50 0.0M
2022-02-11 104.00 112.50 104.00 112.50 0.0M
2022-02-10 104.50 104.50 102.50 102.50 0.0M
2022-02-09 103.00 104.50 102.50 104.00 0.0M
2022-02-08 102.00 103.00 101.50 102.50 0.0M
2022-02-07 100.00 101.50 100.00 101.00 0.0M
2022-01-26 100.50 101.50 100.00 100.00 0.0M
2022-01-25 102.00 103.00 100.00 100.50 0.0M
2022-01-24 102.00 102.00 100.00 100.50 0.0M
2022-01-21 105.50 105.50 102.50 103.00 0.0M
2022-01-20 104.50 105.00 103.50 105.00 0.0M
2022-01-19 103.50 105.50 103.00 104.00 0.0M
2022-01-18 105.00 106.00 104.00 105.00 0.0M
2022-01-17 101.00 103.50 101.00 103.00 0.0M
2022-01-14 105.50 105.50 101.00 103.00 0.0M
2022-01-13 105.00 106.50 105.00 106.00 0.0M
2022-01-12 106.00 107.50 105.00 105.00 0.0M
2022-01-11 108.00 109.00 106.00 106.00 0.0M
2022-01-10 107.50 109.00 107.00 109.00 0.0M
2022-01-07 110.00 111.00 107.00 107.50 0.0M
2022-01-06 110.50 110.50 109.00 110.00 0.0M
2022-01-05 113.50 113.50 111.00 111.00 0.0M
2022-01-04 110.00 116.00 109.50 113.50 0.0M
2022-01-03 109.00 110.50 108.50 110.50 0.0M