明安

8938
🏛️ 中国台湾 →
59.60
最后更新: 2025-10-03
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 75.80 76.10 75.00 75.10 0.2M
2024-12-30 74.30 76.10 74.20 75.60 0.0M
2024-12-27 74.00 75.10 73.90 74.30 0.3M
2024-12-26 73.70 73.70 73.10 73.60 0.0M
2024-12-25 73.70 74.10 73.00 73.20 0.0M
2024-12-24 73.00 73.70 72.90 73.50 0.0M
2024-12-23 72.00 72.80 72.00 72.80 0.0M
2024-12-20 72.70 72.70 71.70 72.00 0.0M
2024-12-19 71.60 73.30 71.50 72.20 0.0M
2024-12-18 72.00 72.10 71.40 71.80 0.1M
2024-12-17 73.00 73.10 71.80 72.00 0.0M
2024-12-16 73.50 73.50 73.00 73.00 0.0M
2024-12-13 74.20 74.30 73.50 73.50 0.0M
2024-12-12 74.40 74.70 74.20 74.20 0.0M
2024-12-11 75.10 75.10 74.20 74.20 0.0M
2024-12-10 74.90 74.90 74.20 74.20 0.0M
2024-12-09 75.80 75.80 74.60 74.60 0.0M
2024-12-06 74.00 76.10 74.00 74.90 0.0M
2024-12-05 74.00 74.10 73.80 73.80 0.0M
2024-12-04 73.40 73.90 73.30 73.90 0.0M
2024-12-03 73.70 74.00 73.50 73.60 0.0M
2024-12-02 73.60 73.80 73.00 73.30 0.0M
2024-11-29 74.00 74.00 73.30 73.60 0.0M
2024-11-28 74.10 74.40 73.90 73.90 0.0M
2024-11-27 75.60 75.60 74.40 74.40 0.0M
2024-11-26 75.60 76.00 75.60 75.80 0.0M
2024-11-25 75.40 75.90 75.40 75.60 0.0M
2024-11-22 75.30 75.50 74.70 75.40 0.0M
2024-11-21 75.00 75.50 74.20 75.10 0.0M
2024-11-20 75.70 75.90 75.00 75.10 0.0M
2024-11-19 75.90 76.60 75.70 75.70 0.0M
2024-11-18 76.50 76.60 75.80 75.90 0.0M
2024-11-15 76.90 77.80 76.70 76.70 0.0M
2024-11-14 78.40 78.40 76.60 76.90 0.0M
2024-11-13 78.30 78.80 78.20 78.20 0.0M
2024-11-12 78.60 78.70 78.10 78.20 0.0M
2024-11-11 79.60 79.80 78.50 78.60 0.0M
2024-11-08 80.00 80.00 79.10 79.50 0.0M
2024-11-07 81.60 81.60 79.40 80.40 0.0M
2024-11-06 80.30 80.50 79.60 80.50 0.0M
2024-11-05 79.80 80.30 79.70 80.30 0.0M
2024-11-04 79.90 80.30 79.60 79.90 0.0M
2024-11-01 79.30 80.20 79.20 79.70 0.0M
2024-10-30 79.80 79.80 79.40 79.40 0.0M
2024-10-29 79.20 80.30 79.00 79.80 0.1M
2024-10-28 80.10 80.10 79.00 79.10 0.0M
2024-10-25 80.80 80.80 79.90 80.00 0.0M
2024-10-24 79.90 80.30 79.90 80.30 0.0M
2024-10-23 79.90 80.40 79.70 79.90 0.0M
2024-10-22 80.30 81.10 80.30 80.30 0.0M
2024-10-21 80.50 80.60 79.90 80.60 0.0M
2024-10-18 80.80 80.80 80.20 80.60 0.0M
2024-10-17 80.30 80.70 80.10 80.30 0.0M
2024-10-16 79.90 80.70 79.90 80.30 0.0M
2024-10-15 79.70 80.20 79.70 79.70 0.0M
2024-10-14 79.50 80.00 79.30 79.80 0.0M
2024-10-11 80.30 80.30 79.40 79.70 0.0M
2024-10-09 81.00 81.00 80.30 80.30 0.0M
2024-10-08 80.80 81.10 80.50 80.70 0.0M
2024-10-07 81.50 81.60 81.00 81.10 0.0M
2024-10-04 81.50 81.50 81.10 81.10 0.0M
2024-10-01 81.10 82.00 81.10 81.50 0.0M
2024-09-30 81.00 81.50 81.00 81.20 0.1M
2024-09-27 81.30 81.80 81.20 81.60 0.0M
2024-09-26 81.50 81.70 81.30 81.30 0.0M
2024-09-25 81.40 81.70 81.40 81.50 0.0M
2024-09-24 82.00 82.00 81.30 81.40 0.1M
2024-09-23 81.60 81.80 80.90 81.50 0.0M
2024-09-20 82.30 82.30 81.60 81.60 0.0M
2024-09-19 81.40 82.20 81.40 81.80 0.0M
2024-09-18 81.60 81.60 81.40 81.40 0.0M
2024-09-16 81.20 81.80 81.20 81.30 0.0M
2024-09-13 81.40 81.80 81.00 81.20 0.0M
2024-09-12 81.00 81.60 80.90 81.20 0.0M
2024-09-11 81.20 81.40 80.50 81.00 0.0M
2024-09-10 83.20 83.30 81.10 81.10 0.0M
2024-09-09 81.80 83.00 81.80 82.20 0.0M
2024-09-06 82.00 82.80 81.30 82.80 0.0M
2024-09-05 81.50 82.00 81.10 81.50 0.0M
2024-09-04 82.00 82.00 80.40 81.30 0.0M
2024-09-03 83.10 83.50 82.80 82.90 0.0M
2024-09-02 83.80 83.90 83.00 83.00 0.0M
2024-08-30 83.40 84.00 83.30 83.80 0.0M
2024-08-29 83.10 83.70 83.00 83.40 0.0M
2024-08-28 83.30 83.60 83.30 83.50 0.0M
2024-08-27 82.80 83.40 82.80 83.10 0.0M
2024-08-26 83.60 83.60 82.70 82.80 0.0M
2024-08-23 84.00 84.00 82.70 83.40 0.0M
2024-08-22 83.00 83.80 83.00 83.60 0.0M
2024-08-21 83.80 83.90 83.00 83.00 0.0M
2024-08-20 84.30 84.30 83.50 83.60 0.0M
2024-08-19 84.30 84.50 83.90 84.10 0.0M
2024-08-16 84.90 85.30 84.10 84.30 0.0M
2024-08-15 84.10 84.40 83.30 83.70 0.0M
2024-08-14 85.20 85.20 84.10 84.40 0.0M
2024-08-13 85.00 85.00 83.90 84.90 0.0M
2024-08-12 82.60 84.90 82.60 84.90 0.0M
2024-08-09 84.20 84.20 83.10 83.10 0.0M
2024-08-08 81.80 83.70 81.80 83.50 0.0M
2024-08-07 78.60 82.20 78.60 81.90 0.0M
2024-08-06 79.50 80.00 75.00 78.00 0.0M
2024-08-05 81.50 82.50 77.00 78.40 0.0M
2024-08-02 82.90 83.40 81.90 82.40 0.0M
2024-08-01 82.20 83.50 81.70 83.50 0.0M
2024-07-31 81.50 82.70 81.50 82.00 0.0M
2024-07-30 80.70 82.40 80.50 82.40 0.0M
2024-07-29 82.60 84.50 81.00 81.20 0.0M
2024-07-26 80.90 82.60 80.80 82.60 0.0M
2024-07-23 81.00 82.40 81.00 81.60 0.0M
2024-07-22 83.60 83.90 81.00 81.30 0.0M
2024-07-19 84.40 84.40 83.10 83.80 0.0M
2024-07-18 83.50 84.40 82.80 84.00 0.0M
2024-07-17 85.00 85.00 83.60 83.90 0.0M
2024-07-16 84.00 85.20 84.00 84.60 0.0M
2024-07-15 83.50 84.40 83.40 83.90 0.0M
2024-07-12 83.10 83.80 82.90 83.80 0.0M
2024-07-11 82.00 83.50 82.00 83.10 0.0M
2024-07-10 82.00 82.40 81.50 82.20 0.0M
2024-07-09 81.30 81.60 80.10 81.50 0.0M
2024-07-08 81.50 82.00 81.20 81.40 0.0M
2024-07-05 80.80 81.50 80.60 81.50 0.0M
2024-07-04 81.50 81.50 80.50 80.80 0.0M
2024-07-03 81.40 81.80 80.50 80.80 0.0M
2024-07-02 82.10 82.10 81.20 81.30 0.0M
2024-07-01 82.80 82.80 82.00 82.00 0.0M
2024-06-28 82.70 82.90 82.50 82.80 0.0M
2024-06-27 84.00 84.00 82.30 82.50 0.0M
2024-06-26 83.30 83.90 83.30 83.80 0.0M
2024-06-25 83.40 83.60 83.00 83.30 0.0M
2024-06-24 83.20 84.00 83.00 83.70 0.0M
2024-06-21 83.00 83.70 82.70 83.70 0.0M
2024-06-20 82.80 83.50 82.00 82.90 0.0M
2024-06-19 84.00 84.00 82.60 82.80 0.0M
2024-06-18 84.00 84.30 83.50 83.80 0.0M
2024-06-17 83.50 84.30 83.40 83.60 0.0M
2024-06-14 83.40 84.80 83.40 83.70 0.0M
2024-06-13 84.90 85.00 83.30 83.80 0.0M
2024-06-12 85.30 86.20 84.20 84.40 0.0M
2024-06-11 85.30 87.00 85.20 85.30 0.0M
2024-06-07 85.00 87.30 85.00 86.70 0.0M
2024-06-06 86.30 86.30 85.00 85.10 0.0M
2024-06-05 85.90 86.10 85.40 85.80 0.0M
2024-06-04 85.80 86.20 85.00 85.90 0.0M
2024-06-03 86.00 86.00 84.90 85.80 0.0M
2024-05-31 86.50 87.20 85.20 85.30 0.0M
2024-05-30 86.00 87.30 85.70 86.20 0.0M
2024-05-29 87.30 87.30 85.00 86.00 0.0M
2024-05-28 86.00 86.80 84.70 86.50 0.0M
2024-05-27 83.60 86.40 83.60 86.30 0.0M
2024-05-24 81.70 83.10 81.30 82.80 0.0M
2024-05-23 82.70 82.70 81.80 81.80 0.0M
2024-05-22 83.30 83.30 82.80 82.90 0.0M
2024-05-21 83.50 83.80 82.70 83.40 0.0M
2024-05-20 82.90 83.40 82.10 83.30 0.0M
2024-05-17 83.00 83.40 82.70 82.90 0.0M
2024-05-16 83.80 84.10 82.00 83.50 0.0M
2024-05-15 83.50 83.60 82.00 83.50 0.0M
2024-05-14 83.00 83.00 81.90 83.00 0.0M
2024-05-13 84.10 84.90 81.90 82.20 0.0M
2024-05-10 81.50 83.90 80.60 83.50 0.0M
2024-05-09 79.00 81.60 79.00 80.10 0.0M
2024-05-08 77.70 79.20 77.40 79.20 0.0M
2024-05-07 76.10 77.50 76.10 77.20 0.0M
2024-05-06 75.70 76.40 75.00 76.10 0.0M
2024-05-03 76.40 76.40 75.20 76.30 0.0M
2024-05-02 75.00 76.00 74.30 76.00 0.0M
2024-04-30 75.30 75.30 74.10 75.10 0.0M
2024-04-29 75.20 75.60 74.70 74.70 0.0M
2024-04-26 75.70 75.70 74.60 75.20 0.0M
2024-04-25 75.00 75.70 75.00 75.20 0.0M
2024-04-24 75.30 75.80 74.90 75.20 0.0M
2024-04-23 75.60 76.00 74.90 75.20 0.0M
2024-04-22 76.10 76.50 74.80 75.20 0.0M
2024-04-19 77.10 78.00 75.60 76.20 0.0M
2024-04-18 77.90 78.50 76.70 77.30 0.0M
2024-04-17 74.50 77.90 74.50 77.90 0.0M
2024-04-16 78.10 78.10 73.30 74.50 0.0M
2024-04-12 74.30 75.10 74.00 74.70 0.0M
2024-04-11 74.40 74.60 74.00 74.30 0.0M
2024-04-10 72.50 74.40 72.50 74.10 0.0M
2024-04-09 71.10 73.40 71.10 73.00 0.0M
2024-04-08 71.00 71.20 70.90 71.00 0.0M
2024-04-03 71.30 71.60 70.90 71.00 0.0M
2024-04-02 70.60 71.40 70.10 71.30 0.0M
2024-04-01 69.80 70.70 69.80 70.30 0.0M
2024-03-29 70.30 70.30 69.80 69.80 0.0M
2024-03-28 69.60 70.00 69.20 69.90 0.0M
2024-03-27 69.60 69.90 69.10 69.60 0.0M
2024-03-26 71.00 71.00 70.10 70.10 0.0M
2024-03-25 71.00 71.30 70.60 71.10 0.0M
2024-03-22 71.40 71.50 70.80 71.00 0.0M
2024-03-21 71.70 71.80 71.50 71.80 0.0M
2024-03-20 72.00 72.20 71.40 71.70 0.0M
2024-03-19 71.50 72.50 71.50 72.10 0.0M
2024-03-18 71.50 71.80 71.10 71.80 0.0M
2024-03-15 73.00 73.00 71.30 71.60 0.0M
2024-03-14 74.00 74.00 73.10 73.10 0.0M
2024-03-13 73.70 74.00 73.30 73.30 0.0M
2024-03-12 73.10 73.50 73.00 73.40 0.0M
2024-03-11 72.70 73.00 72.50 72.80 0.0M
2024-03-08 73.30 73.30 72.70 72.70 0.0M
2024-03-07 73.40 74.50 73.20 73.30 0.0M
2024-03-06 73.20 73.90 73.10 73.30 0.0M
2024-03-05 73.50 73.50 73.10 73.20 0.0M
2024-03-04 74.10 74.10 73.50 73.50 0.0M
2024-03-01 74.40 74.50 73.80 74.10 0.0M
2024-02-29 74.70 75.00 74.20 74.20 0.0M
2024-02-27 73.50 75.20 73.50 74.20 0.0M
2024-02-26 76.00 76.70 74.70 75.00 0.0M
2024-02-23 75.90 76.60 75.70 76.30 0.0M
2024-02-22 73.60 75.80 73.60 75.80 0.0M
2024-02-21 73.90 74.70 73.60 73.60 0.0M
2024-02-20 73.40 73.40 72.80 73.00 0.0M
2024-02-19 71.70 73.30 71.70 73.30 0.0M
2024-02-16 70.60 71.90 70.60 71.20 0.0M
2024-02-15 70.50 70.60 69.90 70.10 0.0M
2024-02-05 70.70 70.80 70.20 70.50 0.0M
2024-02-02 70.70 71.80 70.20 70.70 0.0M
2024-02-01 70.90 71.00 70.70 70.70 0.0M
2024-01-31 70.90 71.80 70.60 70.80 0.0M
2024-01-30 71.80 71.80 71.20 71.20 0.0M
2024-01-29 71.70 72.30 71.70 71.90 0.0M
2024-01-26 71.60 72.00 71.30 71.90 0.0M
2024-01-25 71.20 71.90 71.10 71.60 0.0M
2024-01-24 71.20 71.90 71.10 71.40 0.0M
2024-01-23 70.90 71.30 70.60 71.20 0.0M
2024-01-22 71.30 71.60 70.60 70.90 0.0M
2024-01-19 70.80 71.50 70.60 71.30 0.0M
2024-01-18 70.80 70.80 69.90 70.10 0.0M
2024-01-17 72.30 72.30 70.80 70.80 0.0M
2024-01-16 72.30 72.70 72.10 72.30 0.0M
2024-01-15 71.00 72.50 71.00 72.00 0.0M
2024-01-12 70.50 71.30 70.50 70.80 0.0M
2024-01-11 70.30 71.40 70.30 71.10 0.0M
2024-01-10 71.40 71.40 70.80 70.80 0.0M
2024-01-09 72.40 72.40 71.10 71.30 0.0M
2024-01-08 72.50 73.10 71.80 71.80 0.0M
2024-01-05 72.30 73.30 72.20 72.60 0.0M
2024-01-04 73.00 73.10 72.00 72.50 0.0M
2024-01-03 72.60 73.00 72.20 72.90 0.0M
2024-01-02 73.20 73.40 72.50 72.80 0.0M