亚力电机

1514
🏛️ 中国台湾 →
100.50
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 24.95 24.95 24.67 24.76 0.6M
2021-12-29 24.52 24.76 24.48 24.76 1.3M
2021-12-28 24.62 24.62 24.33 24.43 0.8M
2021-12-27 24.62 24.71 24.48 24.57 0.9M
2021-12-24 24.33 24.57 24.10 24.38 1.4M
2021-12-23 24.48 24.48 24.00 24.14 0.8M
2021-12-22 24.57 24.62 24.24 24.33 0.9M
2021-12-21 23.95 24.38 23.81 24.38 1.4M
2021-12-20 24.00 24.38 23.71 23.91 2.2M
2021-12-17 23.86 23.86 23.57 23.71 0.5M
2021-12-16 23.62 23.91 23.62 23.86 0.7M
2021-12-15 23.71 23.81 23.52 23.62 0.4M
2021-12-14 23.67 23.81 23.52 23.52 0.7M
2021-12-13 23.76 24.00 23.62 23.81 1.1M
2021-12-10 23.14 23.57 23.00 23.57 1.4M
2021-12-09 23.29 23.29 23.00 23.14 0.7M
2021-12-08 22.57 23.24 22.57 23.10 1.4M
2021-12-07 22.14 22.52 22.10 22.43 0.3M
2021-12-06 21.95 22.24 21.95 22.14 0.2M
2021-12-03 22.29 22.33 22.19 22.24 0.2M
2021-12-02 22.57 22.57 22.14 22.24 0.5M
2021-12-01 22.38 22.48 22.29 22.48 0.2M
2021-11-30 22.67 22.67 22.48 22.48 0.1M
2021-11-29 22.48 22.67 22.14 22.52 0.3M
2021-11-26 23.14 23.14 22.71 22.76 0.4M
2021-11-25 23.14 23.14 23.00 23.05 0.2M
2021-11-24 22.91 23.29 22.91 23.14 0.3M
2021-11-23 22.95 23.05 22.81 22.91 0.2M
2021-11-22 22.95 23.05 22.81 22.95 0.4M
2021-11-19 23.10 23.19 22.76 22.95 0.6M
2021-11-18 23.14 23.19 23.05 23.14 0.6M
2021-11-17 23.19 23.24 23.05 23.14 0.3M
2021-11-16 23.19 23.33 23.14 23.19 0.9M
2021-11-15 23.00 23.10 22.91 23.05 0.4M
2021-11-12 23.05 23.05 22.86 22.91 0.2M
2021-11-11 23.00 23.10 22.86 22.95 0.7M
2021-11-10 22.86 22.86 22.76 22.76 0.2M
2021-11-09 22.86 22.95 22.71 22.81 0.3M
2021-11-08 22.76 22.91 22.62 22.81 0.3M
2021-11-05 22.67 22.67 22.52 22.57 0.1M
2021-11-04 22.48 22.76 22.48 22.67 0.3M
2021-11-03 22.52 22.62 22.43 22.52 0.2M
2021-11-02 22.71 22.86 22.38 22.43 0.4M
2021-11-01 22.76 23.10 22.71 22.76 0.6M
2021-10-29 22.52 22.67 22.43 22.57 0.5M
2021-10-28 22.33 22.48 22.24 22.43 0.4M
2021-10-27 22.38 22.38 22.14 22.24 0.1M
2021-10-26 22.14 22.29 22.05 22.14 0.6M
2021-10-25 22.14 22.14 21.95 22.14 0.3M
2021-10-22 22.43 22.43 22.14 22.14 0.2M
2021-10-21 22.29 22.43 22.19 22.33 0.4M
2021-10-20 22.14 22.29 22.10 22.19 0.3M
2021-10-19 21.86 22.05 21.81 22.05 0.2M
2021-10-18 21.62 21.81 21.62 21.71 0.2M
2021-10-15 21.48 21.52 21.38 21.52 0.2M
2021-10-14 21.38 21.48 21.10 21.29 0.4M
2021-10-13 21.57 21.62 21.19 21.38 0.7M
2021-10-12 21.91 22.05 21.43 21.57 0.4M
2021-10-08 22.19 22.19 21.91 21.91 0.2M
2021-10-07 21.91 22.10 21.71 22.10 0.3M
2021-10-06 21.91 22.19 21.57 21.62 0.5M
2021-10-05 21.95 22.10 21.43 21.81 0.7M
2021-10-04 22.71 22.76 21.91 21.95 0.5M
2021-10-01 22.86 23.19 22.48 22.62 1.0M
2021-09-30 22.19 23.33 22.10 22.91 1.4M
2021-09-29 22.24 22.67 22.19 22.19 0.6M
2021-09-28 22.19 22.48 22.14 22.48 0.4M
2021-09-27 22.14 22.38 22.14 22.19 0.2M
2021-09-24 22.10 22.19 21.91 21.95 0.2M
2021-09-23 22.10 22.10 21.81 21.95 0.3M
2021-09-22 21.95 22.05 21.71 21.86 0.3M
2021-09-17 22.52 22.52 22.19 22.29 0.4M
2021-09-16 22.81 22.81 22.43 22.48 0.2M
2021-09-15 22.71 22.86 22.57 22.71 0.4M
2021-09-14 22.76 22.81 22.52 22.67 0.2M
2021-09-13 22.38 22.76 22.38 22.62 0.3M
2021-09-10 22.43 22.57 22.19 22.48 0.3M
2021-09-09 22.33 22.43 22.19 22.29 0.3M
2021-09-08 22.81 22.81 22.24 22.33 0.7M
2021-09-07 23.05 23.05 22.71 22.71 0.3M
2021-09-06 23.24 23.24 22.81 22.81 0.8M
2021-09-03 22.95 23.14 22.81 23.14 0.4M
2021-09-02 23.24 23.24 22.81 22.81 0.9M
2021-09-01 23.19 23.24 22.95 23.10 0.4M
2021-08-31 23.14 23.24 22.95 23.19 0.4M
2021-08-30 23.52 23.52 23.14 23.14 1.1M
2021-08-27 23.72 23.99 23.58 23.86 1.6M
2021-08-26 23.13 23.76 23.08 23.76 1.3M
2021-08-25 22.95 23.13 22.86 22.95 0.5M
2021-08-24 22.49 22.86 22.49 22.86 0.6M
2021-08-23 22.18 22.68 22.18 22.45 0.4M
2021-08-20 22.00 22.22 21.45 21.86 0.9M
2021-08-19 22.45 22.45 21.95 21.95 0.7M
2021-08-18 22.49 22.49 21.86 22.45 0.8M
2021-08-17 22.49 22.81 21.91 22.04 0.9M
2021-08-16 22.99 23.18 22.40 22.63 1.1M
2021-08-13 23.27 23.49 22.95 22.95 1.1M
2021-08-12 23.49 23.67 23.36 23.58 0.3M
2021-08-11 23.76 23.90 23.18 23.49 1.1M
2021-08-10 24.44 24.44 23.72 23.76 1.0M
2021-08-09 24.81 24.81 24.04 24.08 1.1M
2021-08-06 25.08 25.13 24.58 24.63 1.4M
2021-08-05 24.58 24.99 24.58 24.99 2.3M
2021-08-04 24.54 24.67 24.31 24.49 1.6M
2021-08-03 24.40 24.58 24.22 24.44 1.5M
2021-08-02 24.35 24.35 23.95 24.13 0.6M
2021-07-30 24.17 24.40 24.08 24.08 0.9M
2021-07-29 23.90 24.17 23.90 24.17 0.5M
2021-07-28 24.08 24.26 23.27 23.90 1.4M
2021-07-27 24.35 24.44 24.04 24.08 0.8M
2021-07-26 24.17 24.49 24.17 24.35 1.1M
2021-07-23 23.67 24.17 23.67 24.04 1.0M
2021-07-22 23.54 23.86 23.54 23.58 0.8M
2021-07-21 24.40 24.40 23.31 23.45 1.5M
2021-07-20 24.35 24.35 23.95 24.08 1.4M
2021-07-19 24.17 24.58 24.08 24.40 4.3M
2021-07-16 23.72 24.22 23.63 24.04 1.4M
2021-07-15 23.40 23.72 23.40 23.72 0.8M
2021-07-14 23.27 23.49 22.86 23.40 1.0M
2021-07-13 23.72 24.40 23.22 23.27 3.4M
2021-07-12 23.31 23.67 23.27 23.58 1.3M
2021-07-09 23.27 23.27 23.04 23.13 0.8M
2021-07-08 23.27 23.40 23.22 23.27 0.5M
2021-07-07 23.49 23.63 23.22 23.22 1.0M
2021-07-06 23.49 23.58 23.31 23.45 1.1M
2021-07-05 23.36 23.54 23.18 23.27 0.9M
2021-07-02 22.99 23.22 22.95 23.08 0.9M
2021-07-01 23.13 23.54 22.77 22.95 1.7M
2021-06-30 22.81 23.13 22.81 22.86 0.8M
2021-06-29 22.95 23.18 22.81 22.81 0.8M
2021-06-28 22.72 22.90 22.68 22.86 0.6M
2021-06-25 22.86 22.99 22.72 22.81 0.6M
2021-06-24 22.90 22.99 22.81 22.86 0.5M
2021-06-23 22.54 22.81 22.54 22.81 0.6M
2021-06-22 22.31 22.77 22.31 22.54 0.7M
2021-06-21 22.54 22.54 22.22 22.22 1.0M
2021-06-18 22.81 22.99 22.68 22.72 0.8M
2021-06-17 22.77 22.77 22.59 22.72 0.7M
2021-06-16 22.99 23.04 22.72 22.81 1.6M
2021-06-15 23.22 23.22 22.72 22.99 1.7M
2021-06-11 23.86 24.58 23.18 23.22 9.5M
2021-06-10 21.95 22.86 21.77 22.77 2.1M
2021-06-09 21.86 21.91 21.63 21.68 0.4M
2021-06-08 22.04 22.04 21.68 21.72 0.3M
2021-06-07 22.18 22.18 21.50 21.86 0.7M
2021-06-04 22.22 22.40 21.95 21.95 0.8M
2021-06-03 22.04 22.40 22.04 22.22 0.8M
2021-06-02 22.04 22.09 21.86 22.04 1.0M
2021-06-01 21.63 22.00 21.63 21.95 0.8M
2021-05-31 21.77 22.00 21.59 21.63 1.1M
2021-05-28 21.54 21.95 21.54 21.68 0.8M
2021-05-27 21.41 21.59 21.27 21.41 0.6M
2021-05-26 21.68 21.68 21.27 21.36 0.6M
2021-05-25 21.32 21.59 21.32 21.50 1.3M
2021-05-24 21.04 21.32 20.91 21.13 0.9M
2021-05-21 21.13 21.32 20.68 21.04 1.2M
2021-05-20 20.73 21.72 20.59 20.64 7.2M
2021-05-19 20.59 21.04 20.18 20.41 1.8M
2021-05-18 19.05 20.45 19.05 20.41 1.9M
2021-05-17 19.23 19.86 18.59 18.59 2.6M
2021-05-14 21.77 22.13 20.45 20.59 6.9M
2021-05-13 19.14 20.86 19.14 20.18 1.8M
2021-05-12 22.31 22.31 20.32 21.18 3.4M
2021-05-11 23.40 23.40 22.13 22.49 2.5M
2021-05-10 23.86 23.86 23.40 23.54 1.2M
2021-05-07 23.86 24.81 23.67 23.86 7.1M
2021-05-06 23.04 23.86 23.04 23.67 2.6M
2021-05-05 22.54 23.22 22.40 22.72 1.0M
2021-05-04 23.72 23.76 21.95 22.59 2.6M
2021-05-03 24.31 24.31 23.58 23.58 1.7M
2021-04-29 25.26 25.26 24.26 24.31 2.5M
2021-04-28 24.67 24.94 24.49 24.85 2.5M
2021-04-27 24.49 24.81 24.17 24.40 1.8M
2021-04-26 24.22 24.40 23.99 24.26 1.8M
2021-04-23 24.17 24.44 24.13 24.22 1.2M
2021-04-22 24.76 24.94 23.86 24.13 3.2M
2021-04-21 24.99 24.99 24.49 24.67 2.7M
2021-04-20 25.71 25.90 25.03 25.08 8.7M
2021-04-19 24.58 24.99 23.99 24.99 3.3M
2021-04-16 24.85 24.85 23.67 24.54 2.8M
2021-04-15 23.31 25.53 23.31 24.94 12.2M
2021-04-14 23.72 23.72 22.90 23.31 2.7M
2021-04-13 24.58 24.58 23.58 23.72 3.2M
2021-04-12 24.22 25.81 24.17 24.58 12.6M
2021-04-09 24.13 24.35 23.90 24.04 1.5M
2021-04-08 24.13 24.13 23.99 24.08 1.3M
2021-04-07 23.67 24.08 23.67 23.95 1.6M
2021-04-06 23.63 23.76 23.45 23.63 1.1M
2021-04-01 23.45 24.17 23.45 23.54 1.5M
2021-03-31 23.58 23.72 23.40 23.45 1.1M
2021-03-30 23.67 23.72 23.45 23.63 1.0M
2021-03-29 23.72 24.13 23.58 23.67 2.6M
2021-03-26 23.45 23.45 23.22 23.40 0.9M
2021-03-25 23.40 23.49 23.27 23.40 0.7M
2021-03-24 23.13 23.36 22.99 23.31 1.0M
2021-03-23 23.40 23.40 22.99 23.13 0.8M
2021-03-22 22.72 23.13 22.72 23.13 1.0M
2021-03-19 22.95 22.95 22.68 22.81 0.6M
2021-03-18 22.95 23.18 22.90 23.04 0.7M
2021-03-17 22.90 22.99 22.72 22.72 0.7M
2021-03-16 23.13 23.31 22.90 22.90 0.8M
2021-03-15 22.68 23.08 22.68 22.99 1.1M
2021-03-12 22.72 22.77 22.63 22.68 0.6M
2021-03-11 22.63 22.86 22.63 22.63 0.7M
2021-03-10 22.45 22.54 22.31 22.45 0.5M
2021-03-09 22.45 22.49 22.13 22.27 0.8M
2021-03-08 22.72 22.95 22.22 22.27 1.4M
2021-03-05 22.95 22.95 22.45 22.72 1.7M
2021-03-04 22.59 23.18 22.59 23.08 6.3M
2021-03-03 22.18 22.49 21.81 22.45 1.3M
2021-03-02 22.22 22.36 21.91 21.95 0.7M
2021-02-26 22.04 22.45 21.77 22.13 1.0M
2021-02-25 22.18 22.31 22.00 22.13 0.8M
2021-02-24 22.45 22.59 21.95 22.09 1.2M
2021-02-23 22.22 22.63 22.22 22.40 0.8M
2021-02-22 22.18 22.40 21.95 22.22 1.3M
2021-02-19 22.40 22.40 21.95 22.18 0.7M
2021-02-18 21.95 22.45 21.95 22.40 1.0M
2021-02-17 21.77 22.18 21.59 22.00 0.8M
2021-02-05 21.59 21.77 21.54 21.59 0.4M
2021-02-04 21.59 22.00 21.59 21.59 0.5M
2021-02-03 21.45 22.04 21.45 21.77 0.8M
2021-02-02 21.09 21.54 21.09 21.45 0.8M
2021-02-01 21.36 21.36 20.77 21.13 1.1M
2021-01-29 21.63 21.86 21.32 21.36 1.8M
2021-01-28 21.77 21.86 21.54 21.59 0.8M
2021-01-27 21.95 22.09 21.77 21.91 0.5M
2021-01-26 22.45 22.45 21.86 21.91 0.8M
2021-01-25 22.22 22.59 21.86 22.45 0.7M
2021-01-22 21.54 22.31 21.54 22.13 1.1M
2021-01-21 22.31 22.63 21.54 21.86 1.8M
2021-01-20 23.04 23.04 22.22 22.31 1.8M
2021-01-19 22.95 23.40 22.86 23.04 0.6M
2021-01-18 22.86 23.04 22.36 22.95 1.8M
2021-01-15 23.76 23.76 23.08 23.13 1.3M
2021-01-14 23.95 24.04 23.58 23.58 1.0M
2021-01-13 24.08 24.26 23.90 23.95 1.1M
2021-01-12 24.94 24.94 24.04 24.04 5.1M
2021-01-11 23.95 24.49 23.36 24.40 2.4M
2021-01-08 23.40 24.31 23.36 23.95 5.5M
2021-01-07 22.86 23.40 22.86 23.31 1.5M
2021-01-06 23.40 23.45 22.63 22.68 2.7M
2021-01-05 23.49 23.54 23.31 23.49 0.8M
2021-01-04 23.67 23.76 23.45 23.49 0.8M