Li Cheng (4426)

4426
🏛️ Taiwán →
10.30
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 23.10 23.30 22.80 23.25 0.3M
2021-12-29 23.00 23.90 22.70 23.15 0.5M
2021-12-28 23.50 23.50 22.70 22.70 0.6M
2021-12-27 21.70 23.80 21.70 23.50 1.5M
2021-12-24 21.55 22.20 21.50 21.70 0.2M
2021-12-23 21.50 21.60 21.25 21.55 0.1M
2021-12-22 21.75 21.80 21.30 21.30 0.1M
2021-12-21 21.45 21.50 21.15 21.45 0.3M
2021-12-20 21.45 21.80 21.25 21.50 0.1M
2021-12-17 22.10 22.40 21.35 21.35 0.5M
2021-12-16 22.40 22.50 22.10 22.15 0.1M
2021-12-15 22.15 22.55 22.10 22.20 0.2M
2021-12-14 22.15 22.65 21.95 22.25 0.3M
2021-12-13 22.20 22.75 22.20 22.25 0.3M
2021-12-10 21.85 22.20 21.80 22.10 0.1M
2021-12-09 22.30 22.60 22.05 22.20 0.2M
2021-12-08 22.45 23.00 22.20 22.60 0.5M
2021-12-07 21.00 22.85 21.00 22.70 0.6M
2021-12-06 21.20 21.30 20.80 20.90 0.1M
2021-12-03 20.80 21.15 20.60 21.00 0.3M
2021-12-02 21.50 21.90 20.95 20.95 0.4M
2021-12-01 22.15 22.60 21.50 21.55 0.4M
2021-11-30 22.30 22.45 21.95 21.95 0.4M
2021-11-29 23.05 23.05 21.80 22.05 0.6M
2021-11-26 22.95 24.05 22.95 23.25 1.2M
2021-11-25 22.90 23.30 22.60 22.80 0.5M
2021-11-24 23.20 23.80 22.90 23.15 0.7M
2021-11-23 23.50 24.15 22.85 23.35 1.7M
2021-11-22 21.60 23.85 21.20 23.75 3.7M
2021-11-19 19.80 21.70 19.80 21.70 3.2M
2021-11-18 19.65 20.40 19.65 19.75 0.3M
2021-11-17 19.30 19.55 19.30 19.40 0.1M
2021-11-16 19.65 19.80 19.10 19.45 0.2M
2021-11-15 19.60 20.00 19.50 19.55 0.2M
2021-11-12 20.30 20.30 19.65 19.65 0.1M
2021-11-11 20.20 20.35 19.75 19.90 0.2M
2021-11-10 19.65 20.45 19.65 20.15 0.3M
2021-11-09 19.70 20.10 19.65 19.65 0.2M
2021-11-08 19.70 19.75 19.60 19.60 0.1M
2021-11-05 19.75 19.75 19.50 19.60 0.1M
2021-11-04 19.20 19.60 19.20 19.55 0.1M
2021-11-03 19.30 19.30 19.10 19.15 0.1M
2021-11-02 19.40 19.45 19.25 19.30 0.1M
2021-11-01 19.75 19.75 19.25 19.40 0.1M
2021-10-29 19.80 19.80 19.40 19.45 0.2M
2021-10-28 19.70 19.85 19.55 19.65 0.1M
2021-10-27 20.10 20.10 19.80 19.90 0.0M
2021-10-26 19.25 20.05 19.25 19.85 0.1M
2021-10-25 19.70 19.70 19.25 19.30 0.1M
2021-10-22 20.00 20.25 19.60 19.70 0.2M
2021-10-21 20.20 20.20 19.50 20.05 0.4M
2021-10-20 19.00 20.60 18.85 20.00 1.0M
2021-10-19 18.75 18.85 18.55 18.80 0.2M
2021-10-18 18.25 18.70 18.00 18.55 0.2M
2021-10-15 17.95 18.20 17.95 18.20 0.1M
2021-10-14 18.15 18.20 17.90 18.20 0.1M
2021-10-13 18.20 18.20 17.75 18.10 0.1M
2021-10-12 18.00 18.30 17.75 18.20 0.1M
2021-10-08 18.35 18.45 18.10 18.15 0.1M
2021-10-07 18.20 18.75 18.15 18.25 0.3M
2021-10-06 18.20 18.25 17.80 17.80 0.3M
2021-10-05 17.60 18.10 17.60 18.00 0.1M
2021-10-04 18.25 18.50 18.00 18.10 0.2M
2021-10-01 18.65 18.65 18.05 18.10 0.3M
2021-09-30 18.00 19.10 18.00 18.65 0.4M
2021-09-29 17.90 18.15 17.60 17.90 0.1M
2021-09-28 18.25 18.25 17.90 17.95 0.2M
2021-09-27 17.60 18.50 17.55 18.20 0.2M
2021-09-24 17.75 18.00 17.50 17.65 0.2M
2021-09-23 17.75 18.00 17.55 17.70 0.1M
2021-09-22 18.05 18.05 17.55 17.75 0.2M
2021-09-17 18.30 18.30 18.05 18.05 0.2M
2021-09-16 18.30 18.60 18.00 18.30 0.2M
2021-09-15 18.35 18.35 18.20 18.25 0.1M
2021-09-14 18.35 18.40 18.10 18.40 0.1M
2021-09-13 18.70 18.70 17.90 18.25 0.3M
2021-09-10 18.85 18.90 18.80 18.80 0.1M
2021-09-09 18.60 19.00 18.55 18.85 0.1M
2021-09-08 18.90 18.90 18.60 18.80 0.1M
2021-09-07 19.10 19.20 18.85 18.90 0.1M
2021-09-06 19.65 19.65 19.10 19.10 0.1M
2021-09-03 19.70 19.70 19.50 19.60 0.1M
2021-09-02 19.85 19.85 19.35 19.55 0.1M
2021-09-01 19.75 19.85 19.70 19.85 0.1M
2021-08-31 19.75 19.75 19.50 19.75 0.1M
2021-08-30 19.25 19.90 19.20 19.75 0.2M
2021-08-27 18.95 19.35 18.95 19.20 0.2M
2021-08-26 19.20 19.25 18.95 19.10 0.1M
2021-08-25 19.00 19.30 19.00 19.20 0.2M
2021-08-24 19.05 19.20 18.85 19.00 0.1M
2021-08-23 18.95 19.15 18.95 19.00 0.1M
2021-08-20 19.60 19.60 18.70 18.85 0.3M
2021-08-19 19.90 19.90 19.30 19.30 0.3M
2021-08-18 19.65 19.95 19.40 19.90 0.2M
2021-08-17 19.45 20.05 19.45 19.95 0.4M
2021-08-16 21.20 21.20 19.30 19.30 1.0M
2021-08-13 21.00 21.25 20.55 20.65 0.3M
2021-08-12 21.00 21.25 20.85 21.00 0.4M
2021-08-11 22.00 22.00 20.75 21.00 0.6M
2021-08-10 22.25 22.25 22.00 22.10 0.2M
2021-08-09 22.15 22.70 22.00 22.10 0.1M
2021-08-06 22.20 22.30 22.00 22.20 0.2M
2021-08-05 22.35 22.35 22.10 22.20 0.1M
2021-08-04 22.35 22.50 22.30 22.30 0.1M
2021-08-03 22.30 22.45 22.20 22.35 0.1M
2021-08-02 22.70 22.70 21.95 22.30 0.2M
2021-07-30 22.75 22.85 22.35 22.35 0.2M
2021-07-29 22.75 23.20 22.75 22.90 0.1M
2021-07-28 23.30 23.30 22.55 22.80 0.1M
2021-07-27 23.25 23.35 22.95 23.00 0.2M
2021-07-26 23.80 24.15 23.20 23.25 0.3M
2021-07-23 22.90 23.70 22.90 23.65 0.4M
2021-07-22 22.75 22.95 22.40 22.80 0.2M
2021-07-21 22.80 22.80 22.20 22.25 0.2M
2021-07-20 23.15 23.15 22.70 22.80 0.2M
2021-07-19 23.20 23.20 22.85 23.00 0.1M
2021-07-16 23.00 23.20 22.95 23.20 0.2M
2021-07-15 22.40 23.00 22.35 22.80 0.2M
2021-07-14 22.50 22.60 22.00 22.30 0.5M
2021-07-13 23.00 23.05 22.50 22.50 0.6M
2021-07-12 23.50 23.50 23.00 23.00 0.5M
2021-07-09 23.80 23.80 23.50 23.50 0.3M
2021-07-08 23.85 24.00 23.75 23.80 0.1M
2021-07-07 24.25 24.25 23.75 23.75 0.3M
2021-07-06 24.30 24.30 23.80 24.10 0.5M
2021-07-05 24.35 24.35 23.75 23.95 0.4M
2021-07-02 24.35 24.80 23.95 24.15 0.5M
2021-07-01 24.50 24.55 23.90 24.05 0.4M
2021-06-30 24.40 24.50 23.95 24.50 0.5M
2021-06-29 24.30 24.50 23.90 23.90 0.3M
2021-06-28 24.55 24.55 24.15 24.30 0.1M
2021-06-25 24.60 24.80 24.25 24.30 0.2M
2021-06-24 24.30 24.80 24.10 24.30 0.2M
2021-06-23 24.20 24.20 23.75 24.05 0.2M
2021-06-22 24.00 24.30 23.70 23.75 0.2M
2021-06-21 24.00 24.00 23.65 23.70 0.2M
2021-06-18 24.10 24.15 24.00 24.00 0.2M
2021-06-17 24.00 24.25 24.00 24.00 0.1M
2021-06-16 24.35 24.35 24.00 24.00 0.1M
2021-06-15 24.20 24.20 24.00 24.15 0.1M
2021-06-11 24.15 24.50 24.10 24.15 0.1M
2021-06-10 24.55 24.55 24.10 24.15 0.2M
2021-06-09 24.50 24.50 24.20 24.40 0.2M
2021-06-08 24.80 24.80 24.50 24.60 0.1M
2021-06-07 25.40 25.40 24.25 24.55 0.2M
2021-06-04 25.30 25.80 24.80 24.90 0.3M
2021-06-03 24.75 25.90 24.60 25.30 0.6M
2021-06-02 25.30 25.30 24.50 24.60 0.3M
2021-06-01 24.40 25.50 24.40 25.30 0.4M
2021-05-31 24.80 25.00 24.40 24.50 0.3M
2021-05-28 24.50 25.30 24.30 24.65 0.5M
2021-05-27 24.30 24.40 23.90 24.35 0.3M
2021-05-26 24.50 24.50 24.10 24.30 0.3M
2021-05-25 24.75 25.25 24.05 24.10 0.6M
2021-05-24 24.05 25.45 24.05 24.60 0.8M
2021-05-21 23.65 24.95 23.55 24.65 0.9M
2021-05-20 23.10 23.55 23.00 23.15 0.3M
2021-05-19 23.20 23.70 22.80 23.00 0.3M
2021-05-18 21.80 23.50 21.80 23.15 0.5M
2021-05-17 22.15 23.10 21.60 21.80 1.5M
2021-05-14 25.05 25.60 23.80 24.00 1.3M
2021-05-13 25.65 25.80 24.25 24.60 1.6M
2021-05-12 28.80 29.35 25.85 25.85 2.5M
2021-05-11 30.50 31.00 28.35 28.70 4.4M
2021-05-10 29.20 31.65 29.00 31.45 5.8M
2021-05-07 29.10 29.30 28.45 28.80 1.1M
2021-05-06 29.00 29.15 27.85 28.40 1.4M
2021-05-05 27.35 28.45 26.75 28.35 1.0M
2021-05-04 27.70 28.95 26.10 26.90 1.5M
2021-05-03 28.20 28.20 27.25 27.35 0.6M
2021-04-29 28.00 29.20 27.70 27.85 1.3M
2021-04-28 27.95 28.05 27.40 27.65 0.3M
2021-04-27 27.80 27.85 27.40 27.60 0.4M
2021-04-26 28.00 28.30 27.65 27.80 0.4M
2021-04-23 27.15 28.40 27.15 27.85 0.6M
2021-04-22 28.60 29.00 27.40 27.50 1.2M
2021-04-21 28.10 29.00 27.70 28.40 0.8M
2021-04-20 28.95 28.95 28.00 28.10 1.2M
2021-04-19 26.65 29.45 26.65 29.15 2.4M
2021-04-16 26.75 27.00 26.35 26.95 0.7M
2021-04-15 25.40 26.95 25.40 26.70 1.4M
2021-04-14 25.35 25.65 25.05 25.40 0.4M
2021-04-13 25.25 25.90 25.25 25.30 0.7M
2021-04-12 25.45 25.45 25.15 25.25 0.4M
2021-04-09 25.70 26.00 25.35 25.45 0.4M
2021-04-08 25.25 25.80 25.15 25.60 0.5M
2021-04-07 25.50 25.60 25.20 25.25 0.3M
2021-04-06 25.95 25.95 25.20 25.35 0.6M
2021-04-01 25.80 25.95 25.60 25.65 0.3M
2021-03-31 26.15 26.15 25.65 25.75 0.5M
2021-03-30 26.10 26.25 25.90 26.00 0.3M
2021-03-29 26.40 26.55 26.05 26.10 0.4M
2021-03-26 26.10 26.50 25.95 26.40 0.3M
2021-03-25 26.10 26.35 25.85 26.00 0.2M
2021-03-24 25.80 26.20 25.80 26.00 0.2M
2021-03-23 26.30 26.30 25.80 25.95 0.3M
2021-03-22 26.45 26.55 26.15 26.35 0.2M
2021-03-19 26.90 27.00 26.45 26.50 0.2M
2021-03-18 27.00 27.15 26.80 26.90 0.2M
2021-03-17 27.30 27.35 27.00 27.10 0.2M
2021-03-16 26.65 27.40 26.65 27.30 0.3M
2021-03-15 26.75 26.80 26.55 26.65 0.1M
2021-03-12 27.00 27.00 26.55 26.75 0.1M
2021-03-11 26.45 27.10 26.20 26.85 0.3M
2021-03-10 26.35 26.50 26.15 26.45 0.1M
2021-03-09 26.70 26.70 26.05 26.25 0.2M
2021-03-08 26.50 26.80 26.10 26.40 0.2M
2021-03-05 26.30 26.60 26.20 26.40 0.1M
2021-03-04 26.65 26.80 26.00 26.30 0.2M
2021-03-03 26.65 26.80 26.25 26.65 0.2M
2021-03-02 26.95 27.20 26.20 26.25 0.3M
2021-02-26 27.00 27.00 26.35 26.85 0.3M
2021-02-25 27.80 28.10 27.10 27.25 0.3M
2021-02-24 27.30 28.60 27.30 27.70 0.8M
2021-02-23 27.20 27.45 26.70 27.20 0.5M
2021-02-22 25.75 26.95 25.75 26.95 0.5M
2021-02-19 25.65 25.85 25.45 25.75 0.2M
2021-02-18 25.40 26.05 25.35 25.65 0.3M
2021-02-17 26.00 26.00 25.20 25.35 0.2M
2021-02-05 25.75 25.85 25.25 25.60 0.1M
2021-02-04 25.55 25.95 25.55 25.70 0.2M
2021-02-03 25.20 25.80 25.20 25.65 0.2M
2021-02-02 25.05 25.50 25.05 25.20 0.2M
2021-02-01 25.55 25.55 25.05 25.40 0.1M
2021-01-29 25.10 25.80 25.00 25.10 0.2M
2021-01-28 25.00 25.30 25.00 25.15 0.2M
2021-01-27 25.50 25.60 25.35 25.40 0.1M
2021-01-26 25.50 26.30 25.35 25.50 0.4M
2021-01-25 25.00 25.40 24.50 25.35 0.4M
2021-01-22 25.80 25.80 24.80 24.95 0.6M
2021-01-21 26.10 26.30 25.00 25.35 0.4M
2021-01-20 26.55 26.60 25.55 25.90 0.5M
2021-01-19 26.40 27.00 26.40 26.75 0.2M
2021-01-18 26.80 26.80 26.35 26.55 0.3M
2021-01-15 27.50 27.50 26.80 26.95 0.3M
2021-01-14 27.20 27.40 26.80 27.00 0.2M
2021-01-13 26.80 27.60 26.80 27.20 0.5M
2021-01-12 27.10 27.10 26.60 26.65 0.3M
2021-01-11 27.00 27.20 26.85 26.90 0.4M
2021-01-08 27.65 27.65 27.20 27.25 0.3M
2021-01-07 27.60 27.80 27.45 27.65 0.3M
2021-01-06 28.15 28.25 27.50 27.60 0.5M
2021-01-05 28.70 28.75 28.15 28.25 0.4M
2021-01-04 28.95 29.15 28.70 28.70 0.3M