Acmepoint Energy

6692
🏛️ 中国台湾 →
33.40
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
2021-12-30 38.24 39.43 38.24 39.43 0.0M
2021-12-29 39.38 39.38 39.38 39.38 0.0M
2021-12-28 39.14 39.24 38.14 38.57 0.0M
2021-12-27 39.43 39.43 38.67 39.14 0.0M
2021-12-24 39.95 39.95 39.05 39.43 0.0M
2021-12-23 39.86 39.86 39.10 39.86 0.0M
2021-12-22 39.19 39.95 39.05 39.86 0.0M
2021-12-21 39.43 39.95 39.10 39.52 0.0M
2021-12-20 39.33 40.05 38.67 38.95 0.0M
2021-12-17 39.86 39.90 38.10 38.57 0.0M
2021-12-16 38.52 39.86 38.48 39.86 0.0M
2021-12-15 39.95 39.95 38.48 39.95 0.0M
2021-12-14 39.43 39.43 39.05 39.24 0.0M
2021-12-13 38.24 40.00 38.24 40.00 0.0M
2021-12-10 39.43 39.48 39.05 39.33 0.0M
2021-12-09 39.95 40.00 38.95 38.95 0.0M
2021-12-08 39.14 39.14 38.19 39.14 0.0M
2021-12-07 38.14 39.95 38.14 39.14 0.0M
2021-12-06 39.95 39.95 39.95 39.95 0.0M
2021-12-03 39.05 39.95 38.10 39.95 0.0M
2021-12-02 39.14 39.19 38.29 38.48 0.0M
2021-12-01 38.48 39.95 38.48 39.14 0.0M
2021-11-30 39.95 39.95 38.14 39.95 0.0M
2021-11-29 39.95 39.95 38.57 38.57 0.0M
2021-11-26 39.95 39.95 38.62 39.95 0.0M
2021-11-25 39.81 39.81 38.10 39.24 0.0M
2021-11-24 39.86 39.86 38.10 39.81 0.0M
2021-11-23 38.38 39.52 38.05 39.52 0.0M
2021-11-22 38.76 39.00 37.90 38.57 0.2M
2021-11-19 39.95 39.95 38.14 38.71 0.1M
2021-11-18 38.76 39.48 38.14 39.48 0.0M
2021-11-17 39.19 39.19 38.14 38.76 0.0M
2021-11-16 39.67 39.67 38.62 39.19 0.0M
2021-11-15 39.76 39.76 38.71 39.71 0.0M
2021-11-12 40.86 40.86 38.62 39.76 0.2M
2021-11-11 42.19 42.19 39.81 40.86 0.1M
2021-11-10 41.81 43.29 41.81 42.19 0.0M
2021-11-09 42.57 42.57 41.81 42.33 0.0M
2021-11-08 42.48 42.57 41.81 42.57 0.0M
2021-11-05 42.38 42.48 42.19 42.48 0.0M
2021-11-04 42.38 42.71 42.14 42.38 0.0M
2021-11-03 42.48 42.48 41.76 42.38 0.0M
2021-11-02 42.90 42.90 41.81 42.48 0.0M
2021-11-01 42.52 43.05 41.90 42.90 0.0M
2021-10-29 42.05 42.52 41.90 42.48 0.0M
2021-10-28 40.76 42.05 40.00 42.05 0.0M
2021-10-27 40.90 41.86 40.76 41.00 0.0M
2021-10-26 42.57 42.57 40.76 41.05 0.0M
2021-10-25 42.86 42.86 40.81 42.57 0.0M
2021-10-22 41.67 42.86 41.67 42.38 0.0M
2021-10-21 41.43 41.57 40.95 41.29 0.0M
2021-10-20 40.52 41.33 40.10 41.33 0.0M
2021-10-19 41.29 41.29 40.05 40.71 0.0M
2021-10-18 40.05 41.29 40.05 41.29 0.0M
2021-10-15 40.10 41.33 39.95 40.05 0.0M
2021-10-14 41.38 41.38 40.00 41.29 0.0M
2021-10-13 42.33 42.33 40.90 41.38 0.0M
2021-10-12 42.19 42.19 42.19 42.19 0.0M
2021-10-08 42.29 42.29 41.24 41.57 0.0M
2021-10-07 42.33 42.33 42.33 42.33 0.0M
2021-10-06 42.14 42.33 41.33 42.29 0.0M
2021-10-05 43.10 43.76 41.33 42.14 0.1M
2021-10-04 44.14 44.14 42.05 43.10 0.0M
2021-10-01 44.14 44.14 43.33 44.14 0.0M
2021-09-30 43.95 44.19 43.33 43.33 0.0M
2021-09-29 44.24 44.24 42.05 42.05 0.1M
2021-09-28 42.81 43.81 42.67 43.81 0.0M
2021-09-27 42.14 42.38 40.95 42.38 0.0M
2021-09-24 42.86 43.05 40.71 42.14 0.2M
2021-09-23 42.81 42.86 42.81 42.86 0.0M
2021-09-22 42.81 42.81 42.81 42.81 0.0M
2021-09-17 42.81 42.86 41.24 42.86 0.0M
2021-09-16 42.38 42.86 42.10 42.10 0.0M
2021-09-15 41.62 42.57 41.43 42.57 0.0M
2021-09-14 42.81 42.81 41.86 42.57 0.0M
2021-09-13 42.48 42.86 41.43 42.86 0.0M
2021-09-10 42.52 42.52 41.48 42.52 0.0M
2021-09-09 44.05 45.71 40.95 42.52 0.2M
2021-09-08 45.57 45.67 44.05 44.05 0.0M
2021-09-07 45.57 45.57 45.57 45.57 0.0M
2021-09-06 45.62 45.62 44.00 44.00 0.0M
2021-09-03 45.24 45.67 44.76 45.24 0.0M
2021-09-02 45.67 45.71 44.29 45.24 0.0M
2021-09-01 45.67 45.67 44.14 45.67 0.0M
2021-08-31 45.67 45.67 44.00 45.67 0.0M
2021-08-30 46.57 46.57 44.76 45.71 0.0M
2021-08-27 46.62 46.62 45.81 46.19 0.0M
2021-08-26 46.81 47.00 45.10 45.90 0.2M
2021-08-25 47.04 47.12 45.96 46.96 0.1M
2021-08-24 46.54 47.20 46.46 47.12 0.1M
2021-08-23 45.22 46.54 45.22 46.54 0.0M
2021-08-20 44.97 45.55 44.39 45.30 0.0M
2021-08-19 44.97 44.97 44.39 44.97 0.0M
2021-08-18 45.47 45.47 43.56 44.64 0.0M
2021-08-17 45.71 45.71 44.72 45.47 0.0M
2021-08-16 45.47 46.54 44.47 45.71 0.0M
2021-08-13 45.47 45.55 44.55 45.55 0.0M
2021-08-12 46.38 46.54 44.72 44.89 0.0M
2021-08-11 44.64 46.54 44.55 46.38 0.0M
2021-08-10 45.96 45.96 44.64 44.64 0.0M
2021-08-09 45.96 46.29 44.89 44.89 0.0M
2021-08-06 45.88 45.96 44.39 44.89 0.0M
2021-08-05 45.47 45.88 44.72 45.88 0.0M
2021-08-04 45.88 45.88 44.72 45.63 0.0M
2021-08-03 45.30 45.88 44.55 45.88 0.0M
2021-08-02 45.47 45.47 44.64 45.38 0.0M
2021-07-30 45.63 45.63 44.64 44.80 0.0M
2021-07-29 45.80 45.80 44.06 45.80 0.0M
2021-07-28 45.88 45.88 43.98 45.80 0.0M
2021-07-27 45.80 45.80 44.31 44.55 0.0M
2021-07-26 45.88 45.88 44.55 45.80 0.0M
2021-07-23 45.88 45.88 44.39 45.88 0.0M
2021-07-22 44.55 45.88 44.39 45.88 0.0M
2021-07-21 46.46 46.46 44.55 45.71 0.0M
2021-07-20 46.71 46.71 45.05 46.46 0.0M
2021-07-19 46.29 46.79 45.96 46.71 0.0M
2021-07-16 45.80 46.29 44.89 46.29 0.0M
2021-07-15 46.71 46.71 44.72 44.89 0.1M
2021-07-14 46.71 46.79 45.30 46.38 0.0M
2021-07-13 46.54 46.71 45.30 46.38 0.0M
2021-07-12 46.13 46.71 45.13 46.71 0.0M
2021-07-09 46.29 46.29 45.38 46.13 0.0M
2021-07-08 46.13 46.29 45.22 46.29 0.0M
2021-07-07 46.21 46.21 45.30 45.55 0.0M
2021-07-06 46.29 47.20 45.30 46.29 0.0M
2021-07-05 45.80 46.71 45.38 46.38 0.0M
2021-07-02 46.79 46.79 45.47 45.88 0.0M
2021-07-01 46.29 47.20 46.13 46.38 0.0M
2021-06-30 45.47 45.80 45.47 45.80 0.0M
2021-06-29 46.46 46.46 44.89 45.13 0.2M
2021-06-28 46.71 46.71 45.96 46.46 0.0M
2021-06-25 47.20 47.95 46.05 46.71 0.0M
2021-06-24 47.95 47.95 45.96 47.20 0.0M
2021-06-23 48.20 48.20 46.38 47.95 0.0M
2021-06-22 48.20 48.20 47.20 48.20 0.0M
2021-06-21 46.71 48.20 46.38 46.79 0.0M
2021-06-18 47.95 47.95 46.46 47.95 0.0M
2021-06-17 47.87 47.95 46.05 47.95 0.0M
2021-06-16 49.44 49.44 45.96 47.70 0.0M
2021-06-15 49.52 49.52 48.12 49.44 0.0M
2021-06-11 49.52 49.52 48.36 49.52 0.0M
2021-06-10 48.36 49.44 48.12 48.86 0.0M
2021-06-09 48.86 48.86 47.78 48.36 0.0M
2021-06-08 49.28 49.44 48.03 48.86 0.0M
2021-06-07 49.28 49.28 49.28 49.28 0.0M
2021-06-04 49.52 49.52 48.28 48.61 0.0M
2021-06-03 50.02 50.02 48.28 49.03 0.0M
2021-06-02 49.44 50.02 48.70 50.02 0.0M
2021-06-01 49.44 49.61 48.03 48.86 0.0M
2021-05-31 48.28 49.44 47.87 49.44 0.0M
2021-05-28 47.95 48.78 47.29 48.03 0.0M
2021-05-27 47.95 47.95 46.96 47.95 0.0M
2021-05-26 48.28 48.28 46.96 47.95 0.0M
2021-05-25 47.45 48.61 47.20 47.37 0.0M
2021-05-24 45.47 48.03 45.47 47.45 0.1M
2021-05-21 46.54 47.20 45.38 47.20 0.1M
2021-05-20 44.72 48.12 44.72 46.54 0.0M
2021-05-19 46.05 46.21 44.47 45.63 0.0M
2021-05-18 43.81 46.13 43.81 44.89 0.0M
2021-05-17 45.13 45.13 41.99 43.81 0.1M
2021-05-14 45.63 46.54 45.13 45.55 0.0M
2021-05-13 43.31 45.63 43.23 44.55 0.1M
2021-05-12 46.87 48.20 42.32 44.55 0.2M
2021-05-11 50.19 50.85 46.71 48.28 0.2M
2021-05-10 52.17 52.17 50.19 51.18 0.1M
2021-05-07 53.08 53.66 51.18 51.35 0.0M
2021-05-06 50.85 53.08 50.85 53.08 0.0M
2021-05-05 48.86 50.52 48.86 50.19 0.0M
2021-05-04 50.35 50.52 47.20 50.43 0.1M
2021-05-03 52.75 52.84 50.10 51.01 0.1M
2021-04-29 53.00 54.66 52.84 54.66 0.0M
2021-04-28 55.98 56.23 52.59 54.00 0.2M
2021-04-27 57.97 57.97 56.15 57.23 0.0M
2021-04-26 56.56 57.56 55.32 56.98 0.1M
2021-04-23 55.49 56.56 54.99 56.56 0.1M
2021-04-22 58.72 58.96 55.49 56.98 0.4M
2021-04-21 57.47 59.63 57.47 58.05 0.1M
2021-04-20 58.80 58.80 56.98 57.47 0.2M
2021-04-19 58.30 59.96 57.72 58.72 0.6M
2021-04-16 57.31 58.72 55.57 58.30 0.4M
2021-04-15 54.91 57.47 54.33 57.39 0.4M
2021-04-14 54.66 55.65 53.17 54.91 0.2M
2021-04-13 54.82 55.40 53.17 54.66 0.2M
2021-04-12 53.00 54.66 52.01 53.50 0.1M
2021-04-09 54.41 54.66 52.17 53.00 0.2M
2021-04-08 52.75 55.24 51.43 54.41 0.3M
2021-04-07 54.16 55.90 51.43 52.01 0.8M
2021-04-06 45.47 54.49 45.47 53.83 0.8M
2021-04-01 42.98 46.54 42.65 45.05 0.5M
2021-03-31 42.48 43.06 42.07 43.06 0.2M
2021-03-30 43.56 43.56 42.15 42.65 0.1M
2021-03-29 42.98 43.64 42.40 42.57 0.3M
2021-03-26 41.82 43.15 41.66 42.98 0.1M
2021-03-25 42.15 42.32 41.66 42.07 0.1M
2021-03-24 41.57 42.40 41.57 41.82 0.2M
2021-03-23 41.90 42.24 41.57 41.82 0.3M
2021-03-22 41.90 41.90 41.24 41.74 0.1M
2021-03-19 41.99 41.99 41.57 41.57 0.0M
2021-03-18 42.07 42.24 41.33 41.82 0.1M
2021-03-17 42.15 42.15 41.41 41.57 0.1M
2021-03-16 43.64 43.73 41.41 41.66 0.3M
2021-03-15 41.37 44.89 41.37 43.56 0.4M
2021-03-12 40.95 41.24 40.50 40.87 0.1M
2021-03-11 39.79 40.58 39.79 40.58 0.0M
2021-03-10 39.79 40.58 39.79 40.58 0.1M
2021-03-09 41.37 41.41 40.33 40.33 0.1M
2021-03-08 40.79 41.90 40.58 40.91 0.1M
2021-03-05 39.83 40.12 39.71 39.71 0.0M
2021-03-04 40.37 40.37 39.38 39.59 0.1M
2021-03-03 40.29 40.29 39.63 39.75 0.0M
2021-03-02 40.12 40.29 39.79 39.92 0.0M
2021-02-26 39.79 40.54 39.67 40.08 0.1M
2021-02-25 40.04 40.25 39.75 39.79 0.1M
2021-02-24 39.88 39.88 39.38 39.38 0.0M
2021-02-23 39.59 39.88 38.26 39.88 0.0M
2021-02-22 39.13 40.21 39.09 39.83 0.1M
2021-02-19 39.42 39.67 39.34 39.42 0.0M
2021-02-18 38.72 39.30 38.72 39.17 0.0M
2021-02-17 39.42 39.59 38.92 38.92 0.0M
2021-02-05 38.88 39.34 38.84 38.92 0.0M
2021-02-04 38.63 38.67 38.26 38.43 0.0M
2021-02-03 38.01 38.39 37.68 38.34 0.0M
2021-02-02 38.55 38.55 37.18 37.93 0.1M
2021-02-01 35.57 38.51 35.36 37.27 0.1M
2021-01-29 34.87 35.20 34.78 35.16 0.0M
2021-01-28 35.53 35.65 34.87 35.20 0.0M
2021-01-27 35.49 35.65 34.37 35.65 0.0M
2021-01-26 35.61 35.61 35.20 35.45 0.0M
2021-01-25 34.37 34.78 33.95 34.78 0.0M
2021-01-22 34.78 34.91 33.95 34.91 0.0M
2021-01-21 33.17 35.11 33.13 34.82 0.1M
2021-01-20 33.08 33.29 33.04 33.04 0.0M
2021-01-19 33.21 34.66 33.17 34.66 0.0M
2021-01-18 33.62 33.62 33.13 33.21 0.0M
2021-01-15 33.91 33.91 33.13 33.37 0.1M
2021-01-14 33.83 33.95 33.25 33.79 0.0M
2021-01-13 34.91 34.91 33.79 34.87 0.0M
2021-01-12 36.02 36.02 34.66 34.91 0.0M
2021-01-11 36.07 36.07 35.11 35.11 0.0M
2021-01-08 34.45 35.20 34.24 34.99 0.1M
2021-01-07 33.75 34.49 33.62 34.49 0.0M
2021-01-06 34.95 34.95 33.83 34.53 0.1M
2021-01-05 34.95 34.95 33.95 34.95 0.0M
2021-01-04 35.40 35.40 34.82 34.99 0.0M