明安

8938
🏛️ 中国台湾 →
60.10
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
2022-12-30 94.20 95.60 93.70 94.90 0.0M
2022-12-29 93.10 93.80 91.70 93.60 0.0M
2022-12-28 94.70 95.00 93.50 93.50 0.0M
2022-12-27 94.50 95.40 94.30 94.70 0.0M
2022-12-26 94.70 94.70 93.70 93.90 0.0M
2022-12-23 94.20 94.70 93.50 94.70 0.0M
2022-12-22 95.00 96.20 94.90 95.20 0.0M
2022-12-21 93.90 94.90 93.90 94.10 0.0M
2022-12-20 96.80 97.40 93.60 93.90 0.0M
2022-12-19 97.50 97.60 96.30 97.20 0.0M
2022-12-16 96.40 97.10 96.30 97.00 0.0M
2022-12-15 98.10 98.70 97.60 98.20 0.0M
2022-12-14 98.30 98.30 97.20 98.10 0.0M
2022-12-13 99.00 99.00 97.20 97.20 0.0M
2022-12-12 100.50 100.50 98.10 98.30 0.0M
2022-12-09 104.00 104.00 100.00 100.50 0.0M
2022-12-08 99.60 104.00 99.60 102.50 0.0M
2022-12-07 105.00 105.00 99.20 100.50 0.0M
2022-12-06 103.00 105.00 102.00 103.00 0.0M
2022-12-05 102.50 104.50 102.00 103.00 0.0M
2022-12-02 99.90 104.50 99.80 102.00 0.0M
2022-12-01 99.30 99.70 98.90 99.50 0.0M
2022-11-30 97.50 99.30 97.50 98.40 0.0M
2022-11-29 98.00 98.30 97.50 97.70 0.0M
2022-11-28 97.30 98.10 97.00 98.00 0.0M
2022-11-25 97.70 99.30 97.50 97.70 0.0M
2022-11-24 97.60 97.70 96.80 97.60 0.0M
2022-11-23 99.00 99.00 97.10 97.60 0.0M
2022-11-22 99.90 99.90 97.50 98.50 0.0M
2022-11-21 97.30 100.00 96.30 99.70 0.0M
2022-11-18 98.00 99.10 96.10 96.30 0.0M
2022-11-17 98.20 98.90 97.50 98.30 0.0M
2022-11-16 98.10 99.30 97.80 98.20 0.0M
2022-11-15 97.10 98.40 97.10 97.90 0.0M
2022-11-14 97.70 98.00 96.60 97.80 0.0M
2022-11-11 100.50 101.00 97.30 97.70 0.0M
2022-11-10 97.90 99.00 97.50 98.70 0.0M
2022-11-09 97.50 99.90 96.40 97.40 0.0M
2022-11-08 99.10 99.50 96.10 96.50 0.0M
2022-11-07 99.80 100.50 98.10 98.70 0.0M
2022-11-04 97.00 99.50 97.00 98.90 0.0M
2022-11-03 96.40 97.60 95.40 97.00 0.0M
2022-11-02 96.10 99.10 95.60 97.10 0.0M
2022-11-01 93.00 95.80 92.80 95.40 0.0M
2022-10-31 91.50 93.40 91.50 92.90 0.0M
2022-10-28 92.10 93.40 90.80 91.10 0.0M
2022-10-27 90.90 93.50 90.90 92.90 0.0M
2022-10-26 90.20 91.40 88.90 90.70 0.0M
2022-10-25 90.90 91.30 88.50 89.00 0.0M
2022-10-24 91.20 91.20 89.80 90.10 0.0M
2022-10-21 90.80 90.80 89.20 89.20 0.0M
2022-10-20 90.40 90.90 88.70 90.80 0.0M
2022-10-19 94.40 94.40 90.50 90.50 0.0M
2022-10-18 89.00 92.80 89.00 91.10 0.0M
2022-10-17 87.40 88.90 86.00 88.00 0.0M
2022-10-14 87.30 89.30 86.90 88.30 0.0M
2022-10-13 88.30 88.50 84.60 84.80 0.0M
2022-10-12 88.20 88.90 86.60 88.60 0.0M
2022-10-11 89.40 90.90 87.50 87.50 0.0M
2022-10-07 91.00 92.50 90.70 91.10 0.0M
2022-10-06 92.40 92.50 90.50 90.70 0.0M
2022-10-05 94.00 94.40 91.20 91.40 0.0M
2022-10-04 91.90 93.00 91.50 93.00 0.0M
2022-10-03 90.20 92.20 89.70 90.50 0.0M
2022-09-30 91.30 91.90 88.90 91.80 0.0M
2022-09-29 90.80 94.00 90.80 92.80 0.0M
2022-09-28 94.20 94.30 89.00 89.00 0.0M
2022-09-27 93.00 94.60 92.60 94.30 0.0M
2022-09-26 95.50 95.90 92.60 92.60 0.0M
2022-09-23 101.00 101.00 97.10 97.50 0.0M
2022-09-22 99.50 101.00 96.50 101.00 0.0M
2022-09-21 101.50 101.50 99.30 99.40 0.0M
2022-09-20 99.00 103.00 98.60 101.50 0.0M
2022-09-19 103.00 103.00 96.50 97.10 0.0M
2022-09-16 103.00 105.00 103.00 103.00 0.0M
2022-09-15 106.00 106.00 103.00 103.50 0.0M
2022-09-14 101.50 105.50 101.00 105.00 0.0M
2022-09-13 106.00 108.00 104.00 104.50 0.0M
2022-09-12 106.00 106.00 101.50 105.00 0.0M
2022-09-08 104.50 106.00 103.00 105.00 0.0M
2022-09-07 106.50 107.00 102.00 103.50 0.0M
2022-09-06 107.00 110.50 105.50 107.00 0.0M
2022-09-05 112.50 114.50 104.50 105.00 0.0M
2022-09-02 106.00 113.50 106.00 110.50 0.0M
2022-09-01 101.50 106.50 100.00 104.50 0.0M
2022-08-31 103.00 106.00 99.80 101.50 0.0M
2022-08-30 95.10 101.50 95.10 100.00 0.0M
2022-08-29 92.80 94.50 92.40 94.20 0.0M
2022-08-26 95.00 96.00 93.60 95.00 0.0M
2022-08-25 93.80 95.00 93.40 93.40 0.0M
2022-08-24 95.00 95.00 92.50 93.20 0.0M
2022-08-23 92.00 94.80 92.00 94.50 0.0M
2022-08-22 92.50 93.70 92.00 92.50 0.0M
2022-08-19 91.20 92.90 90.70 92.60 0.0M
2022-08-18 90.80 91.80 89.90 91.10 0.0M
2022-08-17 89.40 91.80 88.60 90.70 0.0M
2022-08-16 89.00 89.40 87.90 88.50 0.0M
2022-08-15 93.00 93.00 88.00 88.00 0.0M
2022-08-12 90.50 92.00 90.30 91.70 0.0M
2022-08-11 90.50 91.00 88.70 89.70 0.0M
2022-08-10 89.50 91.30 88.30 89.70 0.0M
2022-08-09 87.70 90.50 87.00 89.70 0.0M
2022-08-08 85.00 88.50 84.50 87.80 0.0M
2022-08-05 84.70 86.80 84.20 84.50 0.0M
2022-08-04 82.20 82.80 80.70 82.70 0.0M
2022-08-03 81.50 83.80 81.50 82.20 0.0M
2022-08-02 82.50 82.50 80.60 81.20 0.0M
2022-08-01 82.50 84.00 81.70 83.00 0.0M
2022-07-29 81.20 82.50 80.50 82.10 0.0M
2022-07-28 82.80 82.80 80.50 80.50 0.0M
2022-07-27 80.00 82.90 80.00 82.30 0.0M
2022-07-26 80.80 81.00 79.60 80.00 0.0M
2022-07-25 79.60 81.40 79.60 81.00 0.0M
2022-07-22 80.00 80.60 79.50 79.60 0.0M
2022-07-21 79.50 80.30 79.20 80.00 0.0M
2022-07-20 81.40 81.40 79.40 79.80 0.0M
2022-07-19 78.60 81.00 78.60 80.60 0.0M
2022-07-18 77.50 79.40 77.50 79.20 0.0M
2022-07-15 76.00 77.80 75.80 77.20 0.0M
2022-07-14 75.30 76.50 75.30 76.30 0.0M
2022-07-13 76.80 76.80 75.40 75.50 0.0M
2022-07-12 75.10 75.30 73.80 75.00 0.0M
2022-07-11 78.00 78.60 75.00 76.20 0.0M
2022-07-08 77.90 80.40 77.80 79.60 0.0M
2022-07-07 75.50 76.80 74.10 76.50 0.0M
2022-07-06 76.70 76.80 74.50 74.60 0.0M
2022-07-05 74.60 77.60 73.50 76.50 0.0M
2022-07-04 74.60 75.00 72.80 73.30 0.0M
2022-07-01 77.50 77.50 73.00 73.50 0.0M
2022-06-30 79.30 80.00 76.70 77.30 0.0M
2022-06-29 77.50 79.50 77.50 79.20 0.0M
2022-06-28 79.50 79.50 78.00 78.20 0.0M
2022-06-27 78.70 80.40 78.70 79.90 0.0M
2022-06-24 76.00 80.20 75.90 79.70 0.0M
2022-06-23 74.60 74.70 72.20 73.30 0.0M
2022-06-22 75.80 76.60 73.50 73.50 0.0M
2022-06-21 79.00 81.00 79.00 80.60 0.0M
2022-06-20 83.10 83.20 79.00 79.00 0.0M
2022-06-17 83.00 83.60 82.10 82.50 0.0M
2022-06-16 87.00 87.90 84.20 84.20 0.0M
2022-06-15 87.00 87.20 86.00 86.50 0.0M
2022-06-14 87.00 87.30 85.20 87.00 0.0M
2022-06-13 87.20 87.90 86.80 87.00 0.0M
2022-06-10 89.00 89.50 88.30 89.10 0.0M
2022-06-09 89.60 90.80 88.30 89.00 0.0M
2022-06-08 91.20 92.40 90.00 90.00 0.0M
2022-06-07 94.30 94.60 93.70 93.90 0.0M
2022-06-06 95.80 95.80 93.60 93.60 0.0M
2022-06-02 92.20 95.50 92.00 94.50 0.0M
2022-06-01 93.30 94.50 92.10 92.10 0.0M
2022-05-31 92.00 93.80 91.10 92.20 0.0M
2022-05-30 91.20 92.40 91.20 91.70 0.0M
2022-05-27 91.50 92.40 90.50 90.80 0.0M
2022-05-26 94.90 95.00 90.60 91.00 0.0M
2022-05-25 91.00 95.80 90.80 95.20 0.0M
2022-05-24 93.70 94.40 90.60 90.80 0.0M
2022-05-23 93.60 94.50 92.10 93.10 0.0M
2022-05-20 95.60 96.10 93.40 93.60 0.0M
2022-05-19 94.30 96.30 92.10 96.20 0.0M
2022-05-18 95.80 102.00 94.60 95.90 0.0M
2022-05-17 89.00 95.50 88.30 93.90 0.0M
2022-05-16 88.50 89.10 87.40 88.30 0.0M
2022-05-13 88.80 88.80 87.30 87.90 0.0M
2022-05-12 87.70 89.50 86.70 87.60 0.0M
2022-05-11 87.80 89.60 86.90 88.90 0.0M
2022-05-10 85.80 86.90 83.20 86.80 0.0M
2022-05-09 91.00 93.80 86.20 86.50 0.0M
2022-05-06 86.90 90.90 86.20 90.20 0.0M
2022-05-05 89.00 89.50 87.30 88.10 0.0M
2022-05-04 89.50 89.50 87.00 88.10 0.0M
2022-05-03 86.00 87.90 85.20 87.80 0.0M
2022-04-29 86.10 86.70 85.10 85.20 0.0M
2022-04-27 85.30 88.00 84.10 86.90 0.0M
2022-04-25 88.50 88.50 84.50 85.00 0.0M
2022-04-22 87.40 90.00 87.10 89.70 0.0M
2022-04-21 84.50 88.70 84.50 88.40 0.0M
2022-04-20 83.70 84.20 83.10 83.90 0.0M
2022-04-19 81.50 84.20 81.50 83.00 0.0M
2022-04-18 82.40 83.20 80.70 81.10 0.0M
2022-04-15 83.00 83.40 82.10 82.40 0.0M
2022-04-14 83.20 84.90 82.70 83.10 0.0M
2022-04-13 81.50 84.50 81.50 84.40 0.0M
2022-04-12 80.80 81.40 79.80 80.80 0.0M
2022-04-11 81.90 83.10 80.70 80.70 0.0M
2022-04-08 81.80 82.70 81.00 81.70 0.0M
2022-04-07 80.40 81.80 80.10 80.50 0.0M
2022-04-06 80.00 82.00 79.90 80.30 0.0M
2022-04-01 78.20 80.50 78.10 79.50 0.0M
2022-03-31 78.50 78.70 78.10 78.70 0.0M
2022-03-30 78.10 78.80 77.70 78.50 0.0M
2022-03-29 77.80 77.80 77.30 77.40 0.0M
2022-03-28 77.70 77.70 76.90 77.20 0.0M
2022-03-25 79.00 79.00 77.70 78.40 0.0M
2022-03-24 78.10 79.10 77.90 79.00 0.0M
2022-03-23 78.10 78.50 77.90 78.10 0.0M
2022-03-22 78.30 78.30 77.60 77.90 0.0M
2022-03-21 78.40 78.40 77.80 78.20 0.0M
2022-03-18 77.20 78.40 76.60 78.40 0.0M
2022-03-17 76.50 77.20 75.90 77.20 0.0M
2022-03-16 76.00 76.40 75.40 75.60 0.0M
2022-03-15 77.00 77.00 75.30 75.60 0.0M
2022-03-14 76.50 77.30 76.40 76.80 0.0M
2022-03-11 77.00 77.10 76.40 77.00 0.0M
2022-03-10 78.70 79.30 77.30 77.40 0.0M
2022-03-09 76.90 78.00 75.50 77.70 0.0M
2022-03-08 78.30 78.80 75.00 75.10 0.0M
2022-03-07 81.70 82.20 78.30 78.30 0.0M
2022-03-04 85.50 86.00 84.70 85.40 0.0M
2022-03-03 86.40 86.50 84.80 86.00 0.0M
2022-03-02 84.80 86.20 84.30 86.00 0.0M
2022-03-01 85.30 87.10 84.40 84.80 0.0M
2022-02-25 84.60 84.90 83.20 84.40 0.0M
2022-02-24 85.50 85.80 82.80 83.70 0.0M
2022-02-23 86.40 86.40 85.20 86.00 0.0M
2022-02-22 87.50 87.50 83.90 85.80 0.0M
2022-02-21 84.60 87.80 84.30 87.60 0.0M
2022-02-18 83.60 85.20 83.60 84.60 0.0M
2022-02-17 84.90 85.40 83.10 83.60 0.0M
2022-02-16 84.90 85.00 83.30 84.30 0.0M
2022-02-15 85.00 86.20 83.60 83.60 0.0M
2022-02-14 84.00 84.50 83.00 84.20 0.0M
2022-02-11 86.00 87.50 85.30 85.30 0.0M
2022-02-10 88.00 88.10 85.00 86.90 0.0M
2022-02-09 82.50 87.30 82.20 86.90 0.0M
2022-02-08 82.00 83.50 81.70 81.70 0.0M
2022-02-07 82.00 83.00 80.70 83.00 0.0M
2022-01-26 77.10 81.70 77.10 80.00 0.0M
2022-01-25 76.50 77.60 76.50 77.10 0.0M
2022-01-24 76.20 77.50 76.00 76.80 0.0M
2022-01-21 73.70 75.80 73.70 75.50 0.0M
2022-01-20 73.40 73.80 73.40 73.70 0.0M
2022-01-19 74.30 74.50 73.30 73.40 0.0M
2022-01-18 74.00 74.60 74.00 74.20 0.0M
2022-01-17 73.30 73.90 73.30 73.90 0.0M
2022-01-14 73.70 73.70 73.00 73.20 0.0M
2022-01-13 74.20 74.20 73.60 73.70 0.0M
2022-01-12 74.60 74.70 73.60 74.20 0.0M
2022-01-11 75.50 75.60 74.70 74.80 0.0M
2022-01-10 75.20 76.40 75.10 75.40 0.0M
2022-01-07 76.90 77.20 75.60 75.60 0.0M
2022-01-06 76.20 77.30 76.20 76.60 0.0M
2022-01-05 75.50 77.10 75.50 76.90 0.0M
2022-01-04 75.90 75.90 75.30 75.50 0.0M
2022-01-03 74.70 76.20 74.70 75.60 0.0M