亚帝欧

3516
🏛️ 中国台湾 →
20.70
最后更新: 2025-10-02
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 24.75 24.75 23.50 24.05 0.1M
2024-12-30 24.50 24.75 24.45 24.75 0.0M
2024-12-27 24.95 25.00 24.40 24.50 0.1M
2024-12-26 24.55 25.40 24.55 24.60 0.0M
2024-12-25 23.80 24.70 23.65 24.55 0.0M
2024-12-24 23.40 23.45 23.35 23.40 0.0M
2024-12-23 23.60 23.70 23.30 23.35 0.0M
2024-12-20 24.00 24.10 23.60 23.60 0.0M
2024-12-19 23.95 24.10 23.75 24.10 0.0M
2024-12-18 23.55 24.50 23.55 24.25 0.1M
2024-12-17 23.30 24.50 22.60 24.00 0.0M
2024-12-16 24.35 24.35 23.30 23.30 0.0M
2024-12-13 24.60 24.60 23.30 24.35 0.0M
2024-12-12 24.80 24.80 24.60 24.65 0.0M
2024-12-11 24.70 25.00 24.30 24.95 0.0M
2024-12-10 23.95 24.75 23.95 24.70 0.0M
2024-12-09 25.20 25.20 24.15 24.65 0.0M
2024-12-06 24.80 25.20 24.80 24.90 0.0M
2024-12-05 25.35 25.40 24.90 24.90 0.0M
2024-12-04 25.10 25.70 25.10 25.35 0.0M
2024-12-03 25.00 25.55 24.65 25.45 0.0M
2024-12-02 26.50 26.50 25.00 25.00 0.0M
2024-11-29 26.50 26.95 26.50 26.80 0.0M
2024-11-28 25.55 27.50 25.20 26.90 0.0M
2024-11-27 26.75 27.15 25.75 25.75 0.0M
2024-11-26 27.70 27.70 26.90 26.90 0.0M
2024-11-25 27.50 27.75 27.20 27.70 0.0M
2024-11-22 27.35 27.75 27.35 27.35 0.0M
2024-11-21 27.25 27.55 27.15 27.35 0.0M
2024-11-20 27.80 27.80 27.00 27.00 0.0M
2024-11-19 28.60 28.60 27.30 27.40 0.0M
2024-11-18 26.65 27.85 26.60 27.55 0.0M
2024-11-15 26.80 26.85 26.60 26.65 0.0M
2024-11-14 26.75 27.10 26.50 26.50 0.0M
2024-11-13 26.90 26.90 26.55 26.75 0.0M
2024-11-12 27.65 28.50 26.90 27.00 0.0M
2024-11-11 29.40 29.80 28.00 28.25 0.0M
2024-11-08 28.30 28.95 27.50 28.40 0.0M
2024-11-07 26.75 27.70 26.75 27.40 0.0M
2024-11-06 26.65 26.90 26.60 26.65 0.0M
2024-11-05 27.05 27.50 26.40 26.60 0.0M
2024-11-04 27.40 27.80 27.05 27.05 0.0M
2024-11-01 26.20 27.35 26.20 27.35 0.0M
2024-10-30 27.45 27.45 26.50 27.05 0.0M
2024-10-29 28.10 28.90 27.15 27.15 0.2M
2024-10-28 29.15 29.15 27.75 28.10 0.0M
2024-10-25 29.05 29.80 29.00 29.00 0.0M
2024-10-24 30.30 31.45 28.50 29.00 0.0M
2024-10-23 27.20 29.80 27.20 29.80 0.0M
2024-10-22 27.10 27.35 27.05 27.10 0.0M
2024-10-21 27.45 27.45 27.10 27.10 0.0M
2024-10-18 27.40 27.40 27.05 27.05 0.0M
2024-10-17 27.80 27.80 27.25 27.40 0.0M
2024-10-16 27.70 27.75 27.15 27.15 0.0M
2024-10-15 26.95 27.85 26.95 27.40 0.0M
2024-10-14 26.80 27.50 26.80 26.90 0.0M
2024-10-11 26.80 27.40 26.45 26.80 0.0M
2024-10-09 27.70 27.70 26.30 26.40 0.0M
2024-10-08 26.00 27.50 25.50 26.30 0.0M
2024-10-07 25.96 26.21 25.33 25.77 0.0M
2024-10-04 26.16 26.45 25.96 25.96 0.0M
2024-10-01 26.84 26.84 26.16 26.26 0.0M
2024-09-30 26.70 27.50 26.55 27.20 0.1M
2024-09-27 26.40 26.90 26.30 26.75 0.0M
2024-09-26 27.70 27.70 26.30 26.30 0.0M
2024-09-25 27.60 28.10 27.05 27.15 0.0M
2024-09-24 26.70 27.80 26.35 27.30 0.6M
2024-09-23 27.00 27.95 26.25 26.35 0.0M
2024-09-20 25.75 26.85 25.20 26.85 0.0M
2024-09-19 25.50 26.50 25.40 25.45 0.0M
2024-09-18 24.85 27.00 24.80 25.30 0.0M
2024-09-16 24.45 25.15 24.40 24.85 0.0M
2024-09-13 24.55 25.00 24.15 24.45 0.0M
2024-09-12 24.90 25.15 24.40 24.40 0.0M
2024-09-11 24.25 24.25 24.15 24.15 0.0M
2024-09-10 24.65 24.65 24.25 24.25 0.0M
2024-09-09 24.12 24.46 24.07 24.46 0.0M
2024-09-06 24.56 24.61 24.02 24.17 0.0M
2024-09-05 24.02 24.71 23.28 24.36 0.0M
2024-09-04 23.43 24.21 22.59 23.77 0.0M
2024-09-03 24.17 24.26 24.17 24.17 0.0M
2024-09-02 24.31 24.71 24.26 24.31 0.0M
2024-08-30 24.85 24.85 24.26 24.61 0.0M
2024-08-29 23.77 24.75 23.77 24.75 0.0M
2024-08-28 24.17 24.36 24.07 24.07 0.0M
2024-08-27 24.36 24.46 24.07 24.07 0.0M
2024-08-26 25.00 25.00 23.77 24.36 0.0M
2024-08-23 24.41 24.75 24.36 24.61 0.0M
2024-08-22 25.88 25.88 24.66 24.80 0.0M
2024-08-21 24.75 25.34 24.46 25.34 0.0M
2024-08-20 24.56 25.05 24.41 24.46 0.0M
2024-08-19 25.05 25.05 24.45 24.75 0.0M
2024-08-16 24.85 25.15 24.55 24.60 0.0M
2024-08-15 24.60 24.85 24.10 24.40 0.0M
2024-08-14 24.65 24.65 24.20 24.30 0.0M
2024-08-13 24.45 24.65 24.30 24.35 0.0M
2024-08-12 24.90 24.90 24.40 24.50 0.0M
2024-08-09 24.45 24.90 24.45 24.45 0.0M
2024-08-08 24.30 25.10 24.10 24.10 0.0M
2024-08-07 22.90 25.10 22.90 24.55 0.0M
2024-08-06 23.10 23.55 21.00 22.85 0.0M
2024-08-05 25.80 25.80 23.25 23.25 0.0M
2024-08-02 25.80 27.50 25.25 25.80 0.0M
2024-08-01 25.00 26.70 25.00 26.50 0.0M
2024-07-31 25.40 25.55 24.90 25.00 0.0M
2024-07-30 24.80 25.65 24.70 25.40 0.0M
2024-07-29 26.30 26.35 24.80 24.80 0.0M
2024-07-26 25.15 26.45 24.95 26.15 0.0M
2024-07-23 25.70 26.30 25.50 25.95 0.0M
2024-07-22 26.15 26.25 24.95 25.10 0.0M
2024-07-19 29.00 29.30 26.10 26.15 0.0M
2024-07-18 29.25 29.80 28.80 29.00 0.0M
2024-07-17 26.50 27.60 26.50 27.10 0.0M
2024-07-16 25.85 26.45 25.80 26.30 0.0M
2024-07-15 26.80 26.80 25.80 25.80 0.0M
2024-07-12 26.65 27.10 26.65 26.80 0.0M
2024-07-11 27.35 27.35 26.50 26.90 0.0M
2024-07-10 25.70 26.80 25.70 26.75 0.0M
2024-07-09 26.65 27.00 25.65 25.65 0.0M
2024-07-08 27.70 27.75 26.55 26.60 0.0M
2024-07-05 27.80 28.30 27.55 27.70 0.0M
2024-07-04 28.35 29.60 27.70 27.70 0.0M
2024-07-03 27.70 28.10 27.35 27.70 0.0M
2024-07-02 28.00 28.20 27.20 27.20 0.0M
2024-07-01 29.10 29.80 27.60 27.80 0.0M
2024-06-28 26.90 28.20 26.45 27.20 0.0M
2024-06-27 26.80 26.85 26.10 26.40 0.0M
2024-06-26 27.20 27.40 26.55 26.55 0.0M
2024-06-25 27.80 27.80 26.60 27.20 0.0M
2024-06-24 27.25 29.45 27.15 27.80 0.0M
2024-06-21 30.10 30.15 26.75 27.45 0.0M
2024-06-20 26.25 28.05 25.95 28.05 0.0M
2024-06-19 24.75 26.50 24.50 25.50 0.0M
2024-06-18 24.35 24.70 24.35 24.45 0.0M
2024-06-17 24.75 24.90 24.00 24.30 0.0M
2024-06-14 25.45 25.85 24.80 24.80 0.0M
2024-06-13 24.55 25.70 24.20 25.30 0.0M
2024-06-12 24.70 25.10 24.00 24.15 0.0M
2024-06-11 26.00 26.00 25.00 25.00 0.0M
2024-06-07 25.80 26.90 25.40 25.60 0.0M
2024-06-06 27.00 27.75 25.60 26.10 0.0M
2024-06-05 26.85 28.50 26.55 27.00 0.0M
2024-06-04 28.80 29.40 26.70 26.70 0.0M
2024-06-03 28.05 29.75 26.05 28.70 0.0M
2024-05-31 25.15 27.50 25.15 27.50 0.0M
2024-05-30 24.15 25.80 23.65 25.00 0.0M
2024-05-29 25.05 25.95 24.00 24.15 0.0M
2024-05-28 23.00 25.10 23.00 24.85 0.0M
2024-05-27 22.85 22.85 22.55 22.85 0.0M
2024-05-24 22.50 22.65 22.25 22.55 0.0M
2024-05-23 23.10 23.30 22.50 22.50 0.0M
2024-05-22 22.85 23.30 22.75 22.90 0.0M
2024-05-21 23.10 23.10 22.65 22.75 0.0M
2024-05-20 22.60 23.10 22.60 22.75 0.0M
2024-05-17 22.50 22.90 22.45 22.60 0.0M
2024-05-16 22.50 22.80 22.45 22.70 0.0M
2024-05-15 22.80 22.80 22.45 22.45 0.0M
2024-05-14 23.35 23.45 22.65 22.80 0.0M
2024-05-13 22.65 23.90 22.45 23.30 0.0M
2024-05-10 22.85 22.90 22.45 22.50 0.0M
2024-05-09 22.35 23.80 22.35 22.40 0.0M
2024-05-08 22.40 22.45 22.25 22.30 0.0M
2024-05-07 22.00 22.50 21.75 22.25 0.0M
2024-05-06 22.50 22.60 22.00 22.00 0.0M
2024-05-03 23.15 23.15 22.40 22.40 0.0M
2024-05-02 22.50 23.10 22.50 22.85 0.0M
2024-04-30 22.60 22.80 22.55 22.60 0.0M
2024-04-29 23.45 23.45 22.40 22.70 0.0M
2024-04-26 22.35 23.40 22.35 22.95 0.0M
2024-04-25 22.70 22.70 22.30 22.35 0.0M
2024-04-24 22.20 23.40 22.20 22.75 0.0M
2024-04-23 22.00 22.15 21.80 22.00 0.0M
2024-04-22 22.65 22.65 21.50 21.60 0.0M
2024-04-19 22.90 22.90 21.45 22.00 0.0M
2024-04-18 23.40 24.20 22.90 23.00 0.0M
2024-04-17 23.10 23.75 23.10 23.45 0.0M
2024-04-16 23.80 23.80 22.70 22.75 0.0M
2024-04-15 24.30 24.35 23.50 23.90 0.0M
2024-04-12 24.40 25.65 24.20 24.80 0.0M
2024-04-11 25.60 26.45 24.10 24.60 0.0M
2024-04-10 23.05 24.80 23.05 24.80 0.0M
2024-04-09 22.65 22.95 22.35 22.55 0.0M
2024-04-08 23.00 23.15 22.60 22.60 0.0M
2024-04-03 22.95 23.55 22.70 23.10 0.0M
2024-04-02 23.40 23.65 22.95 22.95 0.0M
2024-04-01 22.25 23.90 22.20 23.30 0.0M
2024-03-29 23.20 23.25 21.90 22.00 0.0M
2024-03-28 23.30 23.55 22.80 23.00 0.0M
2024-03-27 23.30 23.75 23.15 23.15 0.0M
2024-03-26 23.85 24.10 23.25 23.25 0.0M
2024-03-25 23.00 24.80 23.00 23.85 0.0M
2024-03-22 23.65 23.65 22.55 22.85 0.0M
2024-03-21 24.25 24.45 23.65 23.65 0.0M
2024-03-20 24.70 25.05 24.00 24.00 0.0M
2024-03-19 24.65 26.50 24.50 24.50 0.0M
2024-03-18 24.35 24.90 24.10 24.60 0.0M
2024-03-15 24.60 26.30 24.30 24.50 0.0M
2024-03-14 25.40 25.40 24.30 24.50 0.0M
2024-03-13 28.85 29.00 25.25 25.35 0.0M
2024-03-12 25.70 28.05 25.60 28.05 0.0M
2024-03-11 26.00 26.50 25.35 25.50 0.0M
2024-03-08 28.25 28.80 25.75 26.05 0.0M
2024-03-07 31.10 31.55 28.00 28.10 0.0M
2024-03-06 33.00 33.35 31.00 31.10 0.0M
2024-03-05 33.70 33.70 33.50 33.70 0.0M
2024-03-04 28.20 30.65 27.60 30.65 0.0M
2024-03-01 29.70 30.75 27.40 27.90 0.0M
2024-02-29 27.35 29.00 27.30 29.00 0.0M
2024-02-27 24.15 26.40 24.15 26.40 0.0M
2024-02-26 26.05 26.55 24.00 24.00 0.0M
2024-02-23 27.25 27.85 24.80 25.80 0.0M
2024-02-22 26.60 27.25 26.30 27.25 0.0M
2024-02-21 23.00 24.80 22.25 24.80 0.0M
2024-02-20 23.60 25.25 22.50 22.55 0.0M
2024-02-19 24.05 24.05 23.00 24.05 0.0M
2024-02-16 21.90 21.90 21.90 21.90 0.0M
2024-02-15 19.95 19.95 19.95 19.95 0.0M
2024-02-05 18.10 18.75 18.10 18.15 0.0M
2024-02-02 18.70 18.70 18.15 18.15 0.0M
2024-02-01 18.45 18.55 18.30 18.30 0.0M
2024-01-31 18.25 18.30 18.20 18.20 0.0M
2024-01-30 18.50 18.60 18.20 18.20 0.0M
2024-01-29 18.30 18.80 18.30 18.55 0.0M
2024-01-26 18.30 18.40 18.30 18.30 0.0M
2024-01-25 18.30 18.40 18.30 18.35 0.0M
2024-01-24 18.45 18.85 18.30 18.30 0.0M
2024-01-23 18.20 18.80 18.20 18.40 0.0M
2024-01-22 18.20 18.40 18.00 18.05 0.0M
2024-01-19 18.15 18.20 18.00 18.00 0.0M
2024-01-18 17.80 19.00 17.80 18.15 0.0M
2024-01-17 17.90 17.95 17.80 17.80 0.0M
2024-01-16 18.00 18.15 17.95 18.00 0.0M
2024-01-15 18.00 18.05 18.00 18.00 0.0M
2024-01-12 17.80 17.85 17.75 17.80 0.0M
2024-01-11 17.80 17.95 17.50 17.85 0.0M
2024-01-10 18.00 18.05 17.95 18.00 0.0M
2024-01-09 18.30 18.30 18.00 18.05 0.0M
2024-01-08 18.00 18.30 17.85 18.05 0.0M
2024-01-05 18.20 18.40 18.00 18.20 0.0M
2024-01-04 18.10 18.25 18.10 18.15 0.0M
2024-01-03 18.45 18.45 18.15 18.15 0.0M
2024-01-02 18.45 18.45 18.15 18.30 0.0M