亚力电机

1514
🏛️ 中国台湾 →
102.50
最后更新: 2025-09-30
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 29.55 29.85 29.30 29.35 0.9M
2022-12-29 29.25 29.70 29.00 29.45 2.1M
2022-12-28 29.60 29.80 29.10 29.20 1.1M
2022-12-27 30.30 30.30 29.80 29.80 1.0M
2022-12-26 29.70 30.15 29.60 30.05 1.2M
2022-12-23 29.40 29.65 29.05 29.45 0.6M
2022-12-22 29.80 29.80 29.20 29.45 1.2M
2022-12-21 29.25 29.75 29.10 29.45 1.8M
2022-12-20 29.85 30.15 28.60 28.60 2.8M
2022-12-19 30.00 30.00 29.60 29.70 1.1M
2022-12-16 30.35 30.55 29.90 30.05 2.0M
2022-12-15 30.70 31.00 30.45 30.75 1.8M
2022-12-14 30.50 30.70 30.20 30.40 1.1M
2022-12-13 30.50 30.85 30.00 30.15 1.6M
2022-12-12 30.05 30.65 29.85 30.50 1.5M
2022-12-09 30.45 30.65 30.10 30.30 2.0M
2022-12-08 30.20 30.40 30.05 30.40 1.2M
2022-12-07 30.70 31.30 29.85 30.00 4.8M
2022-12-06 30.80 32.90 30.65 30.85 12.2M
2022-12-05 31.55 31.65 30.70 30.75 4.7M
2022-12-02 29.40 31.80 29.30 31.35 12.3M
2022-12-01 29.50 29.55 29.20 29.20 2.1M
2022-11-30 28.90 29.25 28.90 29.20 1.9M
2022-11-29 28.70 28.85 28.40 28.80 1.4M
2022-11-28 29.05 29.05 28.50 28.75 2.0M
2022-11-25 28.90 29.80 28.80 29.00 8.2M
2022-11-24 27.90 28.40 27.65 28.30 2.8M
2022-11-23 27.85 28.15 27.40 27.65 2.0M
2022-11-22 28.00 28.60 27.80 27.85 7.0M
2022-11-21 27.20 28.15 27.20 27.85 2.8M
2022-11-18 27.40 27.60 27.05 27.05 1.1M
2022-11-17 26.90 27.85 26.90 27.45 2.7M
2022-11-16 27.40 27.40 26.85 26.90 1.6M
2022-11-15 27.15 27.35 26.95 27.25 1.7M
2022-11-14 26.90 27.15 26.70 27.00 1.6M
2022-11-11 27.50 27.60 26.80 26.90 2.2M
2022-11-10 27.00 27.25 26.70 26.85 2.1M
2022-11-09 26.90 27.35 26.35 26.90 3.4M
2022-11-08 26.30 27.10 25.85 26.60 4.8M
2022-11-07 25.85 26.25 25.80 26.10 1.8M
2022-11-04 25.45 25.70 25.25 25.65 1.0M
2022-11-03 25.30 25.55 25.00 25.50 0.6M
2022-11-02 25.50 25.75 25.25 25.50 0.8M
2022-11-01 25.00 25.75 25.00 25.55 1.4M
2022-10-31 24.70 25.25 24.60 25.00 1.4M
2022-10-28 25.10 25.20 24.55 24.55 1.3M
2022-10-27 25.00 25.25 24.80 25.15 1.6M
2022-10-26 25.30 25.35 24.60 24.90 1.5M
2022-10-25 25.60 25.60 24.95 25.15 1.1M
2022-10-24 25.45 25.65 25.35 25.45 1.1M
2022-10-21 25.50 25.50 25.00 25.00 1.1M
2022-10-20 25.85 25.85 25.20 25.50 1.1M
2022-10-19 26.50 26.60 26.00 26.10 0.6M
2022-10-18 26.55 26.70 26.10 26.30 0.8M
2022-10-17 26.15 26.20 25.40 26.20 1.6M
2022-10-14 26.00 26.70 26.00 26.50 1.9M
2022-10-13 27.15 27.15 25.30 25.45 3.9M
2022-10-12 27.00 27.20 26.65 27.20 1.2M
2022-10-11 27.25 27.25 26.65 27.00 1.6M
2022-10-07 27.95 28.15 27.55 27.55 1.2M
2022-10-06 28.25 28.40 27.90 28.00 0.9M
2022-10-05 28.30 28.60 27.95 28.20 1.8M
2022-10-04 28.00 28.25 27.75 28.05 1.0M
2022-10-03 27.50 27.75 27.20 27.60 1.3M
2022-09-30 27.55 27.90 26.75 27.85 1.6M
2022-09-29 27.85 28.40 27.80 28.10 1.6M
2022-09-28 28.85 29.05 27.55 27.55 3.4M
2022-09-27 28.70 28.80 27.95 28.75 1.8M
2022-09-26 29.35 29.35 28.05 28.45 3.1M
2022-09-23 30.70 30.90 29.75 29.85 2.5M
2022-09-22 30.70 30.90 30.10 30.70 2.0M
2022-09-21 30.95 31.50 30.60 30.70 2.2M
2022-09-20 30.95 31.35 30.55 31.15 3.2M
2022-09-19 30.75 32.00 30.60 30.75 6.7M
2022-09-16 31.45 31.75 30.55 30.60 3.8M
2022-09-15 31.45 31.80 31.05 31.30 2.2M
2022-09-14 31.10 31.60 30.85 31.20 2.4M
2022-09-13 31.35 31.95 31.25 31.80 1.9M
2022-09-12 31.60 31.85 31.05 31.20 2.4M
2022-09-08 30.95 31.30 30.75 31.20 2.1M
2022-09-07 30.70 31.25 30.35 30.40 1.9M
2022-09-06 32.20 32.35 31.15 31.15 2.2M
2022-09-05 32.50 32.75 32.00 32.00 1.6M
2022-09-02 32.95 33.10 32.20 32.50 2.3M
2022-09-01 33.60 34.00 32.80 32.85 3.6M
2022-08-31 35.05 35.05 33.75 33.90 3.6M
2022-08-30 33.95 35.75 33.70 34.40 5.6M
2022-08-29 33.20 34.45 33.00 33.40 4.1M
2022-08-26 34.43 34.95 34.33 34.48 4.4M
2022-08-25 35.14 35.14 33.81 34.43 7.4M
2022-08-24 34.71 35.05 34.29 34.86 6.5M
2022-08-23 33.52 34.57 32.43 34.00 7.6M
2022-08-22 32.86 33.81 32.71 33.52 5.3M
2022-08-19 32.81 33.10 32.48 32.71 4.1M
2022-08-18 31.91 32.67 31.71 32.38 3.4M
2022-08-17 31.43 32.10 31.43 31.86 3.6M
2022-08-16 31.05 32.00 31.05 31.43 3.8M
2022-08-15 30.14 31.05 30.14 30.91 3.4M
2022-08-12 30.10 30.62 29.71 30.19 3.8M
2022-08-11 30.71 30.86 30.29 30.48 2.7M
2022-08-10 29.95 30.76 29.71 30.57 4.8M
2022-08-09 31.43 31.52 30.00 30.05 12.8M
2022-08-08 33.19 33.57 32.81 33.29 5.4M
2022-08-05 32.33 33.00 32.14 33.00 4.3M
2022-08-04 31.71 32.14 30.81 32.00 5.6M
2022-08-03 32.19 32.81 31.86 32.00 4.5M
2022-08-02 32.91 33.43 31.91 32.57 9.0M
2022-08-01 32.57 33.43 32.24 33.24 7.7M
2022-07-29 31.81 32.91 31.43 32.57 11.0M
2022-07-28 30.91 31.86 30.86 31.43 9.3M
2022-07-27 30.29 31.00 30.29 30.86 4.0M
2022-07-26 30.29 30.91 29.62 30.67 8.4M
2022-07-25 30.43 31.24 30.43 30.71 9.9M
2022-07-22 31.24 32.38 30.48 30.62 13.2M
2022-07-21 36.19 36.24 32.57 32.57 20.8M
2022-07-20 36.00 36.38 35.14 36.19 13.3M
2022-07-19 34.43 36.10 34.29 36.00 29.7M
2022-07-18 32.14 34.86 31.95 34.86 16.2M
2022-07-15 31.24 31.76 30.76 31.71 7.0M
2022-07-14 30.38 31.29 29.81 31.29 9.9M
2022-07-13 29.95 31.19 29.48 30.67 14.7M
2022-07-12 30.10 30.24 28.62 29.00 8.5M
2022-07-11 29.38 29.95 29.05 29.81 6.9M
2022-07-08 28.62 29.19 28.33 28.91 6.2M
2022-07-07 27.62 28.38 27.05 28.33 4.2M
2022-07-06 27.91 27.91 27.14 27.43 2.5M
2022-07-05 28.10 28.38 27.48 27.95 3.4M
2022-07-04 27.86 28.10 27.14 28.05 3.3M
2022-07-01 29.00 29.38 27.62 27.71 5.4M
2022-06-30 28.86 29.14 28.33 28.48 5.3M
2022-06-29 28.10 29.43 27.95 28.71 11.0M
2022-06-28 27.43 28.24 26.95 27.95 8.2M
2022-06-27 27.52 27.52 26.95 27.43 3.5M
2022-06-24 26.24 27.33 26.24 27.29 4.9M
2022-06-23 25.48 26.14 25.48 26.14 2.0M
2022-06-22 25.91 26.10 25.29 25.33 1.6M
2022-06-21 25.05 25.71 25.00 25.71 1.5M
2022-06-20 26.00 26.05 25.14 25.14 1.6M
2022-06-17 25.24 25.81 25.19 25.81 1.6M
2022-06-16 26.52 26.52 25.57 25.62 2.2M
2022-06-15 26.48 26.95 26.10 26.19 3.6M
2022-06-14 25.76 26.38 25.48 26.38 2.3M
2022-06-13 26.43 26.62 25.95 26.00 3.5M
2022-06-10 27.71 27.86 26.95 26.95 7.3M
2022-06-09 27.43 27.81 26.95 27.29 6.4M
2022-06-08 30.71 30.76 27.48 27.62 20.0M
2022-06-07 28.86 30.48 28.81 30.43 14.5M
2022-06-06 28.10 29.86 27.86 28.76 13.1M
2022-06-02 28.33 29.33 27.62 27.71 10.0M
2022-06-01 27.91 28.33 27.76 28.19 4.8M
2022-05-31 27.67 27.91 27.48 27.67 3.2M
2022-05-30 27.43 27.71 27.24 27.48 2.5M
2022-05-27 27.43 27.48 27.05 27.29 2.0M
2022-05-26 27.14 27.43 26.95 27.29 2.5M
2022-05-25 26.33 27.14 26.33 26.95 2.8M
2022-05-24 26.62 26.76 26.24 26.33 1.3M
2022-05-23 25.95 26.67 25.95 26.48 2.1M
2022-05-20 26.05 26.38 25.86 25.95 1.0M
2022-05-19 25.19 26.05 25.19 26.00 1.0M
2022-05-18 25.62 26.00 25.48 25.95 1.9M
2022-05-17 25.19 25.48 25.10 25.38 0.9M
2022-05-16 24.76 25.00 24.67 25.00 1.1M
2022-05-13 24.24 24.62 24.05 24.52 1.2M
2022-05-12 24.86 24.91 23.81 23.91 1.9M
2022-05-11 25.33 25.33 24.86 24.86 1.0M
2022-05-10 24.33 25.14 24.05 25.14 1.6M
2022-05-09 25.43 25.57 24.48 24.62 2.2M
2022-05-06 25.00 25.29 24.95 25.14 1.6M
2022-05-05 25.81 26.10 25.57 25.67 0.9M
2022-05-04 25.52 25.57 25.29 25.48 0.5M
2022-05-03 25.57 25.71 25.05 25.38 2.4M
2022-04-29 26.33 26.33 25.91 25.91 1.3M
2022-04-28 26.29 26.52 26.00 26.00 1.8M
2022-04-27 25.91 26.43 25.76 26.10 3.1M
2022-04-26 27.00 28.38 26.67 26.67 12.4M
2022-04-25 27.14 27.33 26.57 26.86 3.4M
2022-04-22 26.57 27.57 26.57 27.52 5.1M
2022-04-21 26.95 27.62 26.48 27.00 4.0M
2022-04-20 27.14 27.14 26.57 26.71 1.8M
2022-04-19 26.67 27.24 26.14 26.95 2.6M
2022-04-18 27.38 27.38 26.48 26.48 2.3M
2022-04-15 27.24 27.76 26.86 27.14 9.3M
2022-04-14 26.76 27.33 26.76 27.24 5.1M
2022-04-13 26.67 26.67 26.38 26.52 1.4M
2022-04-12 26.33 26.86 26.19 26.33 2.1M
2022-04-11 26.86 26.95 26.33 26.48 2.7M
2022-04-08 25.71 26.62 25.57 26.52 2.7M
2022-04-07 26.57 26.86 25.43 25.43 3.1M
2022-04-06 26.76 27.05 26.48 26.57 2.9M
2022-04-01 26.10 26.67 25.95 26.48 2.1M
2022-03-31 26.95 27.81 26.48 26.48 7.6M
2022-03-30 27.19 27.29 26.67 26.76 4.3M
2022-03-29 27.57 27.81 26.95 27.19 4.0M
2022-03-28 27.52 27.67 26.71 27.52 5.0M
2022-03-25 27.76 27.86 27.19 27.57 8.7M
2022-03-24 26.67 28.57 26.62 27.71 30.1M
2022-03-23 26.14 26.33 25.76 26.24 3.2M
2022-03-22 26.05 26.67 25.91 26.29 4.8M
2022-03-21 26.10 26.95 25.86 26.29 9.8M
2022-03-18 25.24 25.81 25.19 25.71 4.0M
2022-03-17 26.57 26.76 25.29 25.57 7.9M
2022-03-16 26.24 27.29 25.76 26.19 16.5M
2022-03-15 26.57 26.91 25.76 26.00 13.8M
2022-03-14 25.05 26.57 24.95 26.43 16.3M
2022-03-11 24.24 24.57 24.05 24.43 1.6M
2022-03-10 24.24 24.52 23.91 24.14 2.5M
2022-03-09 23.05 24.10 23.05 23.86 2.2M
2022-03-08 23.05 23.48 22.62 23.00 0.7M
2022-03-07 23.33 23.43 22.95 23.10 0.9M
2022-03-04 23.29 23.81 23.10 23.62 1.4M
2022-03-03 23.00 24.05 22.86 23.33 3.9M
2022-03-02 22.67 22.86 22.57 22.86 0.3M
2022-03-01 22.48 22.71 22.48 22.67 0.3M
2022-02-25 22.57 22.86 22.33 22.48 0.7M
2022-02-24 22.91 22.95 22.48 22.48 1.1M
2022-02-23 22.76 23.29 22.71 23.10 0.5M
2022-02-22 22.91 22.95 22.57 22.67 0.5M
2022-02-21 22.62 22.95 22.57 22.91 0.3M
2022-02-18 22.62 22.67 22.48 22.62 0.3M
2022-02-17 22.71 22.81 22.57 22.62 0.2M
2022-02-16 22.62 22.71 22.43 22.67 0.2M
2022-02-15 22.43 22.52 22.29 22.29 0.4M
2022-02-14 22.76 22.76 22.38 22.43 0.4M
2022-02-11 22.76 22.91 22.67 22.76 0.2M
2022-02-10 23.00 23.00 22.71 22.76 0.3M
2022-02-09 23.00 23.00 22.86 22.95 0.3M
2022-02-08 22.81 22.95 22.67 22.91 0.3M
2022-02-07 22.52 22.76 22.38 22.71 0.3M
2022-01-26 22.10 22.29 22.10 22.19 0.3M
2022-01-25 22.38 22.43 22.10 22.14 0.5M
2022-01-24 22.48 22.48 22.10 22.43 0.5M
2022-01-21 23.10 23.10 22.52 22.57 0.6M
2022-01-20 23.05 23.05 22.81 22.91 0.5M
2022-01-19 22.86 23.33 22.86 22.95 0.5M
2022-01-18 23.29 23.29 22.91 22.91 0.4M
2022-01-17 22.95 23.19 22.86 23.14 0.3M
2022-01-14 23.29 23.29 22.86 22.95 0.5M
2022-01-13 23.52 23.52 23.10 23.24 0.4M
2022-01-12 23.52 23.52 23.29 23.33 0.5M
2022-01-11 23.38 23.52 23.29 23.29 0.7M
2022-01-10 23.52 23.67 23.33 23.52 0.5M
2022-01-07 24.29 24.29 23.62 23.71 1.0M
2022-01-06 24.29 24.38 24.10 24.29 0.4M
2022-01-05 24.76 24.76 24.19 24.29 0.9M
2022-01-04 24.95 24.95 24.67 24.71 0.6M
2022-01-03 24.95 24.95 24.62 24.76 0.9M