能率网通

8071
🏛️ 中国台湾 →
19.70
最后更新: 2025-09-26
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
2024-12-31 22.95 24.75 22.90 23.55 9.6M
2024-12-30 23.80 24.30 23.20 23.20 0.0M
2024-12-27 23.40 25.40 23.30 24.30 23.6M
2024-12-26 24.40 24.85 22.85 23.10 0.0M
2024-12-25 22.80 24.30 22.65 24.30 0.0M
2024-12-24 22.70 24.00 22.10 22.10 0.0M
2024-12-23 22.00 22.90 22.00 22.70 0.0M
2024-12-20 22.95 23.85 22.00 22.00 0.0M
2024-12-19 19.60 21.75 19.60 21.75 0.0M
2024-12-18 19.70 20.05 19.55 19.80 0.3M
2024-12-17 19.80 20.00 19.40 19.90 0.0M
2024-12-16 19.55 20.00 19.15 19.30 0.0M
2024-12-13 19.65 19.65 19.10 19.50 0.0M
2024-12-12 19.45 20.25 19.40 19.40 0.0M
2024-12-11 19.00 19.90 19.00 19.35 0.0M
2024-12-10 19.00 19.40 18.95 18.95 0.0M
2024-12-09 19.15 19.15 18.90 19.00 0.0M
2024-12-06 18.80 19.15 18.80 19.00 0.0M
2024-12-05 18.85 19.00 18.70 18.90 0.0M
2024-12-04 18.85 18.95 18.55 18.75 0.0M
2024-12-03 19.10 19.15 18.80 18.80 0.0M
2024-12-02 18.65 18.80 18.60 18.80 0.0M
2024-11-29 18.40 18.75 18.10 18.75 0.0M
2024-11-28 18.85 18.85 18.35 18.40 0.0M
2024-11-27 19.35 19.40 18.70 18.80 0.0M
2024-11-26 19.15 19.75 19.15 19.35 0.0M
2024-11-25 19.35 19.35 19.10 19.15 0.0M
2024-11-22 19.30 19.50 19.05 19.10 0.0M
2024-11-21 18.80 19.20 18.80 19.05 0.0M
2024-11-20 18.90 18.90 18.50 18.75 0.0M
2024-11-19 18.80 19.10 18.80 18.95 0.0M
2024-11-18 19.20 19.20 18.70 18.80 0.0M
2024-11-15 18.75 19.25 18.75 19.20 0.0M
2024-11-14 19.30 19.40 18.75 18.75 0.0M
2024-11-13 19.50 19.60 19.00 19.25 0.0M
2024-11-12 19.80 19.80 19.10 19.50 0.0M
2024-11-11 20.35 20.35 19.70 19.80 0.0M
2024-11-08 20.50 20.55 19.80 19.80 0.0M
2024-11-07 20.00 20.60 20.00 20.35 0.0M
2024-11-06 20.00 20.20 19.80 19.90 0.0M
2024-11-05 19.90 20.50 19.90 19.95 0.0M
2024-11-04 19.85 19.95 19.55 19.80 0.0M
2024-11-01 19.20 19.90 19.20 19.85 0.0M
2024-10-30 20.20 20.35 19.55 19.55 0.0M
2024-10-29 20.75 20.75 19.70 19.90 1.1M
2024-10-28 21.50 21.50 20.50 20.75 0.0M
2024-10-25 22.20 22.35 21.30 21.35 0.0M
2024-10-24 22.00 22.80 21.75 21.85 0.0M
2024-10-23 21.85 22.20 21.80 21.85 0.0M
2024-10-22 22.05 22.15 21.70 22.00 0.0M
2024-10-21 21.85 22.80 21.70 22.15 0.0M
2024-10-18 22.25 22.60 21.65 21.75 0.0M
2024-10-17 20.75 22.65 20.75 22.20 0.0M
2024-10-16 20.35 21.15 20.35 20.70 0.0M
2024-10-15 20.85 21.05 20.35 20.35 0.0M
2024-10-14 20.40 20.95 20.40 20.70 0.0M
2024-10-11 20.55 20.60 20.15 20.35 0.0M
2024-10-09 21.00 21.20 20.30 20.30 0.0M
2024-10-08 20.95 21.00 20.60 20.60 0.0M
2024-10-07 20.75 21.35 20.75 20.95 0.0M
2024-10-04 21.65 21.65 20.70 20.80 0.0M
2024-10-01 21.80 21.95 21.35 21.55 0.0M
2024-09-30 21.90 22.10 21.60 21.70 0.4M
2024-09-27 22.15 22.60 21.90 21.90 0.0M
2024-09-26 22.85 22.85 22.05 22.05 0.0M
2024-09-25 22.60 23.20 22.50 22.60 0.0M
2024-09-24 22.50 22.70 22.10 22.20 0.6M
2024-09-23 22.80 22.80 22.25 22.45 0.0M
2024-09-20 24.55 24.55 22.50 22.55 0.0M
2024-09-19 22.70 23.60 22.50 22.95 0.0M
2024-09-18 23.00 23.05 22.30 22.30 0.0M
2024-09-16 22.00 23.70 21.85 22.85 0.0M
2024-09-13 21.80 22.80 21.65 21.70 0.0M
2024-09-12 21.60 21.90 21.50 21.50 0.0M
2024-09-11 21.85 22.00 21.20 21.25 0.0M
2024-09-10 22.90 23.15 21.20 21.55 0.0M
2024-09-09 22.50 23.05 22.05 22.80 0.0M
2024-09-06 23.80 24.30 23.00 23.15 0.0M
2024-09-05 22.90 24.20 22.70 23.50 0.0M
2024-09-04 22.50 22.80 21.60 22.35 0.0M
2024-09-03 24.30 25.30 23.90 23.95 0.0M
2024-09-02 23.50 25.20 23.40 24.05 0.0M
2024-08-30 24.60 24.60 23.25 23.40 0.0M
2024-08-29 24.30 25.05 24.25 24.30 0.0M
2024-08-28 25.00 25.00 24.25 24.55 0.0M
2024-08-27 23.70 25.80 23.70 25.00 0.0M
2024-08-26 24.40 24.90 23.60 23.90 0.0M
2024-08-23 22.75 25.40 22.60 24.65 0.0M
2024-08-22 23.35 23.95 22.80 23.10 0.0M
2024-08-21 23.40 23.85 22.90 23.10 0.0M
2024-08-20 25.50 25.60 23.40 23.40 0.0M
2024-08-19 22.80 24.85 22.30 24.85 0.0M
2024-08-16 23.40 24.20 22.60 22.60 0.0M
2024-08-15 23.70 23.90 22.75 22.90 0.0M
2024-08-14 25.50 26.30 23.30 23.80 0.0M
2024-08-13 22.50 24.55 22.15 24.55 0.0M
2024-08-12 22.00 22.55 21.70 22.35 0.0M
2024-08-09 23.30 24.00 22.10 22.55 0.0M
2024-08-08 20.65 22.75 20.30 22.25 0.0M
2024-08-07 19.30 20.75 19.20 20.75 0.0M
2024-08-06 20.40 21.00 18.20 18.90 0.0M
2024-08-05 21.60 21.70 20.20 20.20 0.0M
2024-08-02 21.10 23.25 20.75 22.40 0.0M
2024-08-01 20.00 21.55 19.95 21.55 0.0M
2024-07-31 19.35 20.40 19.20 19.60 0.0M
2024-07-30 18.70 19.40 18.30 19.35 0.0M
2024-07-29 20.05 20.20 18.85 18.85 0.0M
2024-07-26 19.05 20.00 19.05 19.70 0.0M
2024-07-23 20.45 21.15 20.20 20.35 0.0M
2024-07-22 20.80 20.95 20.05 20.15 0.0M
2024-07-19 21.90 22.10 20.85 20.85 0.0M
2024-07-18 22.00 22.25 21.20 21.90 0.0M
2024-07-17 22.25 23.40 22.25 22.50 0.0M
2024-07-16 21.50 22.85 21.05 22.55 0.0M
2024-07-15 22.65 22.70 21.50 21.50 0.0M
2024-07-12 22.70 23.35 22.40 22.45 0.0M
2024-07-11 23.85 23.90 22.60 22.85 0.0M
2024-07-10 22.85 24.50 22.45 23.35 0.0M
2024-07-09 27.60 27.95 23.95 23.95 0.0M
2024-07-08 25.00 26.60 24.85 26.60 0.0M
2024-07-05 22.30 24.20 22.30 24.20 0.0M
2024-07-04 22.00 23.55 21.20 22.00 0.0M
2024-07-03 19.55 21.45 19.55 21.45 0.0M
2024-07-02 19.65 19.95 19.30 19.50 0.0M
2024-07-01 19.70 20.60 19.40 20.00 0.0M
2024-06-28 17.85 19.40 17.70 19.00 0.0M
2024-06-27 18.30 18.30 17.80 17.80 0.0M
2024-06-26 18.05 19.00 18.05 18.10 0.0M
2024-06-25 17.95 18.10 17.45 17.90 0.0M
2024-06-24 18.35 18.35 17.80 17.90 0.0M
2024-06-21 18.00 18.40 18.00 18.05 0.0M
2024-06-20 18.00 18.65 17.95 18.20 0.0M
2024-06-19 18.40 18.40 17.95 18.00 0.0M
2024-06-18 18.90 19.55 18.40 18.45 0.0M
2024-06-17 19.10 19.55 18.70 18.80 0.0M
2024-06-14 19.10 19.80 18.90 19.20 0.0M
2024-06-13 19.60 20.65 19.10 19.25 0.0M
2024-06-12 17.15 18.85 16.70 18.85 0.0M
2024-06-11 18.95 18.95 17.10 17.15 0.0M
2024-06-07 19.45 20.20 19.00 19.00 0.0M
2024-06-06 21.40 21.60 19.95 20.00 0.0M
2024-06-05 19.75 21.35 19.75 20.90 0.0M
2024-06-04 20.10 20.10 19.50 19.50 0.0M
2024-06-03 20.40 20.40 19.95 20.10 0.0M
2024-05-31 20.00 20.50 19.90 19.90 0.0M
2024-05-30 20.00 20.40 19.70 19.70 0.0M
2024-05-29 20.40 20.80 20.20 20.30 0.0M
2024-05-28 21.00 21.10 20.00 20.10 0.0M
2024-05-27 21.45 21.75 20.80 20.80 0.0M
2024-05-24 21.45 21.45 20.70 21.35 0.0M
2024-05-23 22.60 23.60 20.85 21.40 0.0M
2024-05-22 21.30 23.30 20.75 22.70 0.0M
2024-05-21 19.25 21.20 18.10 21.20 0.0M
2024-05-20 21.10 21.25 19.30 19.30 0.0M
2024-05-17 19.20 19.35 18.80 19.35 0.0M
2024-05-16 16.65 17.60 16.35 17.60 0.0M
2024-05-15 15.30 16.75 15.30 16.00 0.0M
2024-05-14 15.50 15.80 15.15 15.25 0.0M
2024-05-13 15.25 16.15 15.05 15.55 0.0M
2024-05-10 15.05 15.25 14.70 15.05 0.0M
2024-05-09 15.05 15.15 15.00 15.00 0.0M
2024-05-08 14.90 15.35 14.80 15.05 0.0M
2024-05-07 14.60 15.20 14.60 14.75 0.0M
2024-05-06 14.60 15.05 14.50 14.60 0.0M
2024-05-03 14.55 14.70 14.40 14.55 0.0M
2024-05-02 14.40 14.55 14.35 14.40 0.0M
2024-04-30 14.65 15.10 14.50 14.55 0.0M
2024-04-29 14.10 14.65 14.10 14.60 0.0M
2024-04-26 14.10 14.20 14.00 14.05 0.0M
2024-04-25 14.15 14.25 14.05 14.05 0.0M
2024-04-24 14.10 14.30 14.05 14.15 0.0M
2024-04-23 14.10 14.15 14.05 14.05 0.0M
2024-04-22 13.90 14.35 13.90 14.00 0.0M
2024-04-19 14.30 14.30 13.85 13.95 0.0M
2024-04-18 14.65 14.65 14.35 14.40 0.0M
2024-04-17 14.20 14.65 14.20 14.55 0.0M
2024-04-16 14.45 14.45 14.10 14.25 0.0M
2024-04-15 14.70 14.70 14.30 14.50 0.0M
2024-04-12 14.40 15.50 14.40 14.70 0.0M
2024-04-11 14.65 14.65 14.40 14.40 0.0M
2024-04-10 14.50 14.75 14.45 14.65 0.0M
2024-04-09 14.45 14.50 14.35 14.45 0.0M
2024-04-08 14.45 14.45 14.30 14.45 0.0M
2024-04-03 14.25 14.30 14.15 14.25 0.0M
2024-04-02 14.30 14.45 14.25 14.25 0.0M
2024-04-01 14.20 14.25 14.10 14.25 0.0M
2024-03-29 14.35 14.35 14.15 14.20 0.0M
2024-03-28 14.25 14.35 14.20 14.35 0.0M
2024-03-27 14.30 14.35 14.20 14.25 0.0M
2024-03-26 14.40 14.40 14.30 14.30 0.0M
2024-03-25 14.45 14.50 14.30 14.40 0.0M
2024-03-22 14.35 14.40 14.30 14.40 0.0M
2024-03-21 14.20 14.35 14.10 14.35 0.0M
2024-03-20 14.15 14.20 14.05 14.15 0.0M
2024-03-19 14.15 14.35 14.15 14.15 0.0M
2024-03-18 14.35 14.35 14.10 14.15 0.0M
2024-03-15 14.60 14.60 14.35 14.40 0.0M
2024-03-14 14.60 14.80 14.60 14.60 0.0M
2024-03-13 15.05 15.05 14.70 14.70 0.0M
2024-03-12 14.80 15.05 14.80 15.05 0.0M
2024-03-11 14.80 14.90 14.75 14.80 0.0M
2024-03-08 15.65 15.85 14.60 14.80 0.0M
2024-03-07 15.10 16.45 15.10 15.60 0.0M
2024-03-06 15.10 15.15 14.95 15.05 0.0M
2024-03-05 15.10 15.25 15.00 15.10 0.0M
2024-03-04 14.95 15.25 14.90 15.05 0.0M
2024-03-01 14.85 14.90 14.80 14.80 0.0M
2024-02-29 14.80 15.00 14.75 14.85 0.0M
2024-02-27 14.95 15.15 14.75 14.80 0.0M
2024-02-26 14.80 15.00 14.80 14.95 0.0M
2024-02-23 15.00 15.00 14.80 14.80 0.0M
2024-02-22 15.15 15.20 14.90 14.95 0.0M
2024-02-21 15.15 15.20 15.00 15.15 0.0M
2024-02-20 15.05 15.05 14.85 15.00 0.0M
2024-02-19 14.85 15.05 14.80 14.95 0.0M
2024-02-16 14.85 15.35 14.70 14.80 0.0M
2024-02-15 14.85 14.85 14.45 14.65 0.0M
2024-02-05 14.90 14.90 14.45 14.45 0.0M
2024-02-02 14.85 14.95 14.65 14.80 0.0M
2024-02-01 14.80 15.25 14.75 14.80 0.0M
2024-01-31 15.15 15.60 14.55 14.75 0.0M
2024-01-30 15.20 15.65 14.75 14.95 0.0M
2024-01-29 14.75 15.85 14.75 15.25 0.0M
2024-01-26 14.40 14.85 14.30 14.45 0.0M
2024-01-25 14.85 14.95 14.20 14.25 0.0M
2024-01-24 13.90 15.20 13.90 14.55 0.0M
2024-01-23 14.00 14.00 13.70 13.85 0.0M
2024-01-22 13.95 14.00 13.85 13.95 0.0M
2024-01-19 14.00 14.10 13.85 13.85 0.0M
2024-01-18 14.00 14.10 13.95 13.95 0.0M
2024-01-17 14.15 14.15 13.95 14.00 0.0M
2024-01-16 14.10 14.15 14.05 14.10 0.0M
2024-01-15 14.15 14.20 14.10 14.15 0.0M
2024-01-12 14.30 14.30 14.15 14.15 0.0M
2024-01-11 14.45 14.45 14.35 14.35 0.0M
2024-01-10 14.50 14.50 14.40 14.50 0.0M
2024-01-09 14.50 14.55 14.40 14.50 0.0M
2024-01-08 14.60 14.60 14.55 14.55 0.0M
2024-01-05 14.60 14.65 14.55 14.60 0.0M
2024-01-04 14.50 14.60 14.50 14.55 0.0M
2024-01-03 14.65 14.65 14.45 14.55 0.0M
2024-01-02 14.55 14.70 14.55 14.65 0.0M