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
2023-12-29 81.00 81.00 75.00 75.10 37.8M
2023-12-28 78.50 84.50 77.10 80.60 62.3M
2023-12-27 78.40 79.50 77.50 77.70 5.6M
2023-12-26 78.90 79.60 77.50 78.00 8.8M
2023-12-25 80.40 83.70 78.90 78.90 20.4M
2023-12-22 80.90 82.00 79.10 79.90 7.7M
2023-12-21 81.10 82.20 80.10 80.20 6.4M
2023-12-20 82.70 83.40 81.50 82.20 9.9M
2023-12-19 84.70 85.30 80.40 82.00 18.4M
2023-12-18 86.80 88.30 83.50 83.90 22.3M
2023-12-15 90.00 92.30 86.50 87.20 40.0M
2023-12-14 89.40 91.50 87.60 89.00 30.4M
2023-12-13 89.00 90.70 88.00 88.00 28.8M
2023-12-12 89.40 92.50 88.20 88.60 47.4M
2023-12-11 88.60 89.90 84.80 88.50 58.0M
2023-12-08 86.50 92.00 86.10 87.60 81.8M
2023-12-07 78.70 86.50 78.30 85.00 71.8M
2023-12-06 79.00 82.40 76.50 78.70 85.8M
2023-12-05 70.00 77.50 69.50 77.50 63.5M
2023-12-04 68.00 72.00 66.70 70.50 33.0M
2023-12-01 67.60 68.30 66.80 67.40 19.0M
2023-11-30 63.20 68.80 62.80 68.00 42.7M
2023-11-29 64.90 64.90 62.20 62.90 13.2M
2023-11-28 64.40 64.80 63.20 64.50 32.5M
2023-11-27 62.00 64.70 61.20 64.10 69.0M
2023-11-24 56.50 60.60 56.50 60.60 43.7M
2023-11-23 55.50 55.90 54.50 55.10 2.5M
2023-11-22 55.80 56.00 54.70 54.90 2.1M
2023-11-21 56.10 56.10 55.10 55.40 1.9M
2023-11-20 56.00 56.40 54.90 55.70 2.5M
2023-11-17 56.60 56.90 55.80 55.80 2.6M
2023-11-16 56.50 57.00 55.40 56.70 4.9M
2023-11-15 55.70 56.50 55.60 55.60 4.2M
2023-11-14 56.00 56.40 55.10 55.40 3.0M
2023-11-13 56.20 56.20 54.50 55.60 3.5M
2023-11-10 54.50 56.00 54.30 55.40 5.9M
2023-11-09 53.70 56.00 53.70 55.10 11.1M
2023-11-08 55.30 55.60 53.00 53.40 6.0M
2023-11-07 53.30 54.80 53.00 54.50 5.3M
2023-11-06 52.50 53.80 52.50 53.30 3.1M
2023-11-03 51.20 52.40 51.00 52.20 2.2M
2023-11-02 50.60 51.20 50.20 50.60 1.5M
2023-11-01 50.80 51.00 49.80 49.95 1.9M
2023-10-31 53.00 53.50 50.70 50.80 3.0M
2023-10-30 53.00 53.60 52.50 52.90 1.4M
2023-10-27 52.50 53.50 52.50 53.00 2.3M
2023-10-26 52.70 54.90 52.30 53.00 4.4M
2023-10-25 53.80 55.10 53.50 53.70 8.4M
2023-10-24 51.10 52.90 50.80 52.90 4.8M
2023-10-23 48.70 51.40 48.45 50.70 3.7M
2023-10-20 49.30 49.30 47.80 48.40 2.4M
2023-10-19 49.45 50.10 49.00 49.00 1.8M
2023-10-18 50.60 50.70 49.50 49.80 2.4M
2023-10-17 53.30 53.30 50.50 50.70 3.8M
2023-10-16 54.40 54.40 52.70 52.70 2.2M
2023-10-13 54.70 55.20 53.70 54.40 2.3M
2023-10-12 56.20 56.40 54.60 54.80 3.4M
2023-10-11 57.70 58.20 55.50 55.70 5.6M
2023-10-06 57.30 58.10 56.60 56.80 5.0M
2023-10-05 57.10 58.20 56.30 57.40 11.1M
2023-10-04 55.70 57.40 55.30 57.10 14.6M
2023-10-03 55.30 58.80 55.30 55.70 23.1M
2023-10-02 52.50 54.90 52.30 54.40 7.6M
2023-09-28 52.40 52.90 51.60 51.80 2.9M
2023-09-27 51.60 52.90 51.50 52.30 2.8M
2023-09-26 52.50 52.70 51.50 51.50 2.3M
2023-09-25 52.10 52.90 51.80 52.10 1.7M
2023-09-22 50.40 52.30 49.40 52.00 4.2M
2023-09-21 51.60 51.80 50.00 50.50 4.1M
2023-09-20 53.00 53.20 51.80 52.60 5.0M
2023-09-19 50.80 54.20 50.20 53.80 14.2M
2023-09-18 50.50 50.80 49.25 49.90 2.9M
2023-09-15 48.80 50.00 48.80 50.00 2.9M
2023-09-14 48.00 48.70 48.00 48.70 1.1M
2023-09-13 47.80 48.45 47.30 47.85 1.0M
2023-09-12 47.80 48.25 47.05 47.65 1.1M
2023-09-11 48.80 49.10 47.40 47.50 2.3M
2023-09-08 49.20 49.40 48.30 48.50 1.5M
2023-09-07 49.00 49.00 48.35 48.50 1.2M
2023-09-06 49.60 49.90 49.00 49.00 1.1M
2023-09-05 49.50 50.70 49.30 49.50 2.6M
2023-09-04 49.10 49.15 48.15 49.10 4.6M
2023-09-01 50.80 51.20 49.05 49.20 4.1M
2023-08-31 50.90 50.90 50.10 50.60 1.5M
2023-08-30 51.10 51.40 50.30 50.80 1.7M
2023-08-29 51.80 51.80 50.60 50.80 1.5M
2023-08-28 52.70 52.70 51.00 51.30 2.3M
2023-08-25 54.50 55.00 54.00 54.10 2.3M
2023-08-24 55.10 55.60 54.30 54.50 3.6M
2023-08-23 56.70 56.70 54.60 54.70 2.7M
2023-08-22 56.80 57.20 55.60 55.70 2.4M
2023-08-21 56.60 57.40 55.50 56.60 3.0M
2023-08-18 57.80 58.20 55.90 56.00 4.5M
2023-08-17 55.50 57.40 55.00 57.30 3.7M
2023-08-16 55.30 56.00 53.90 55.80 3.0M
2023-08-15 54.70 56.20 54.60 55.90 3.0M
2023-08-14 55.70 55.90 53.90 54.20 3.7M
2023-08-11 56.10 57.50 55.30 55.70 5.1M
2023-08-10 58.00 58.20 55.00 55.30 6.4M
2023-08-09 59.30 59.30 55.80 58.00 8.7M
2023-08-08 61.20 61.60 60.30 60.50 2.6M
2023-08-07 61.20 61.60 60.10 61.20 3.0M
2023-08-04 59.50 61.50 59.10 61.30 3.3M
2023-08-02 61.40 62.40 59.50 60.20 6.7M
2023-08-01 62.50 63.00 60.60 61.40 6.0M
2023-07-31 63.50 64.80 62.00 62.10 6.8M
2023-07-28 63.30 63.30 61.60 62.90 4.6M
2023-07-27 63.40 64.00 62.50 63.40 4.7M
2023-07-26 64.60 64.90 62.50 62.80 8.1M
2023-07-25 64.20 65.40 63.20 64.50 11.2M
2023-07-24 65.20 65.90 62.40 63.00 11.8M
2023-07-21 62.20 65.90 62.10 64.60 22.3M
2023-07-20 58.50 63.40 57.30 63.40 21.8M
2023-07-19 61.60 61.70 57.80 58.50 20.7M
2023-07-18 74.80 74.80 62.10 62.40 51.5M
2023-07-17 63.30 68.90 63.20 68.90 47.2M
2023-07-14 60.60 62.80 60.60 62.70 16.0M
2023-07-13 61.60 61.80 60.10 60.40 8.9M
2023-07-12 62.00 63.20 60.40 61.20 14.7M
2023-07-11 63.50 63.60 61.50 61.60 9.7M
2023-07-10 61.80 63.00 60.70 62.40 12.5M
2023-07-07 62.40 62.50 59.10 60.70 13.4M
2023-07-06 61.10 62.10 60.30 60.80 6.9M
2023-07-05 63.00 63.40 61.30 61.40 7.8M
2023-07-04 63.60 65.40 61.50 62.50 17.8M
2023-07-03 63.60 64.90 62.20 63.20 19.9M
2023-06-30 61.20 63.30 60.60 62.40 17.8M
2023-06-29 59.10 60.80 58.70 60.80 8.2M
2023-06-28 59.20 60.00 58.50 58.50 5.8M
2023-06-27 61.50 63.40 57.80 58.60 22.5M
2023-06-26 62.20 62.90 61.00 61.10 17.2M
2023-06-21 61.50 62.00 59.60 61.40 17.5M
2023-06-20 59.10 61.70 59.00 61.10 16.4M
2023-06-19 60.80 61.40 58.60 59.50 12.6M
2023-06-16 58.10 62.60 58.00 60.20 34.7M
2023-06-15 55.10 59.20 54.60 58.20 18.3M
2023-06-14 55.80 56.90 55.00 55.00 5.2M
2023-06-13 56.60 56.60 55.10 55.70 4.8M
2023-06-12 57.00 57.00 55.10 55.60 8.3M
2023-06-09 57.90 58.00 56.20 57.10 8.3M
2023-06-08 58.50 59.40 57.00 57.60 13.4M
2023-06-07 57.90 58.90 56.80 58.20 14.9M
2023-06-06 60.40 61.10 57.00 57.30 23.7M
2023-06-05 59.50 64.00 59.00 59.70 60.8M
2023-06-02 54.50 58.40 54.40 58.40 24.3M
2023-06-01 52.50 53.20 51.80 53.10 10.9M
2023-05-31 51.90 52.90 51.20 52.50 12.1M
2023-05-30 52.00 52.30 50.60 51.10 5.0M
2023-05-29 50.60 52.30 50.60 51.60 8.0M
2023-05-26 51.20 51.40 49.80 50.30 8.5M
2023-05-25 51.70 52.70 51.20 51.20 10.4M
2023-05-24 52.00 52.40 51.10 52.10 9.2M
2023-05-23 54.20 54.30 51.30 52.40 23.6M
2023-05-22 49.90 54.80 49.25 53.10 39.5M
2023-05-19 51.50 51.60 49.35 49.85 18.3M
2023-05-18 49.00 51.50 48.70 50.80 22.7M
2023-05-17 48.20 48.50 47.65 48.30 4.0M
2023-05-16 47.35 48.00 47.10 47.75 5.1M
2023-05-15 48.00 48.50 46.75 46.85 9.9M
2023-05-12 47.60 48.90 46.60 48.35 12.6M
2023-05-11 50.30 51.30 47.70 47.80 16.5M
2023-05-10 49.65 51.30 49.65 50.30 11.0M
2023-05-09 51.30 51.80 48.80 49.65 17.6M
2023-05-08 49.95 52.20 49.70 51.40 27.1M
2023-05-05 48.80 49.50 48.25 49.30 7.8M
2023-05-04 48.00 49.85 47.55 48.95 16.9M
2023-05-03 52.80 52.90 48.55 48.60 36.1M
2023-05-02 49.10 53.40 49.00 53.40 33.4M
2023-04-28 48.50 48.95 47.55 48.60 5.8M
2023-04-27 48.10 48.25 46.60 47.75 5.0M
2023-04-26 48.00 48.40 46.75 47.80 5.0M
2023-04-25 48.80 49.80 47.05 48.15 7.5M
2023-04-24 48.40 49.80 48.20 49.10 9.7M
2023-04-21 50.50 50.80 47.70 48.10 10.9M
2023-04-20 51.10 51.80 50.00 50.00 8.5M
2023-04-19 51.30 53.00 51.00 51.10 13.7M
2023-04-18 51.90 52.80 50.30 50.50 16.6M
2023-04-17 53.50 54.50 51.30 51.50 31.5M
2023-04-14 51.00 51.70 50.00 50.70 46.1M
2023-04-13 48.00 50.80 47.40 50.80 51.5M
2023-04-12 42.80 46.20 42.80 46.20 43.0M
2023-04-11 40.50 43.60 40.50 42.00 27.8M
2023-04-10 40.10 41.30 39.65 40.20 13.5M
2023-04-07 38.90 40.20 38.60 39.85 9.2M
2023-04-06 38.10 38.60 37.60 38.35 1.9M
2023-03-31 38.55 38.55 38.00 38.05 1.9M
2023-03-30 38.60 38.60 38.15 38.55 1.9M
2023-03-29 38.60 38.90 38.15 38.20 1.4M
2023-03-28 39.10 39.25 38.15 38.30 2.6M
2023-03-27 39.45 39.80 38.90 39.05 2.4M
2023-03-24 39.60 39.60 38.80 39.40 2.7M
2023-03-23 39.15 39.40 38.75 39.25 2.8M
2023-03-22 41.00 41.20 39.55 39.55 5.4M
2023-03-21 40.15 41.40 40.00 40.50 9.3M
2023-03-20 38.00 39.90 37.95 39.80 7.9M
2023-03-17 38.20 38.20 37.20 37.95 3.6M
2023-03-16 38.85 38.90 36.70 37.50 8.6M
2023-03-15 39.45 39.90 38.60 38.85 6.8M
2023-03-14 39.80 40.30 39.50 39.55 4.4M
2023-03-13 39.65 40.15 38.65 39.70 5.2M
2023-03-10 41.30 41.30 39.75 40.15 7.1M
2023-03-09 42.45 43.05 40.80 41.50 12.8M
2023-03-08 41.30 44.00 41.30 42.40 24.4M
2023-03-07 40.20 42.35 40.15 41.30 16.7M
2023-03-06 39.25 40.45 38.95 39.95 8.6M
2023-03-03 37.90 39.65 37.85 39.15 10.6M
2023-03-02 37.60 37.85 37.00 37.70 5.0M
2023-03-01 38.30 38.50 37.40 37.50 6.6M
2023-02-24 40.65 40.80 38.25 38.40 13.4M
2023-02-23 41.00 41.80 39.60 40.15 32.4M
2023-02-22 37.50 40.80 37.05 40.55 42.4M
2023-02-21 35.30 37.20 35.30 37.10 14.2M
2023-02-20 35.85 35.85 34.75 35.50 9.1M
2023-02-17 33.75 34.70 33.65 34.65 7.1M
2023-02-16 34.00 34.50 33.70 33.80 4.1M
2023-02-15 33.95 34.75 33.50 33.60 11.2M
2023-02-14 33.35 33.85 33.15 33.70 3.2M
2023-02-13 32.80 33.30 32.55 33.10 2.0M
2023-02-10 33.15 33.55 32.80 32.95 3.6M
2023-02-09 32.50 33.25 32.35 33.00 3.0M
2023-02-08 32.75 33.00 32.40 32.55 2.7M
2023-02-07 33.00 33.05 32.70 32.80 1.6M
2023-02-06 32.70 33.05 32.70 33.00 1.4M
2023-02-03 33.40 33.40 32.60 32.70 2.7M
2023-02-02 33.45 33.90 33.05 33.10 5.6M
2023-02-01 34.60 34.65 33.30 33.65 6.1M
2023-01-31 33.35 34.50 33.15 34.15 9.4M
2023-01-30 33.80 34.60 33.05 33.30 6.9M
2023-01-17 32.60 33.00 32.45 32.90 6.5M
2023-01-16 31.65 32.45 31.65 32.25 4.1M
2023-01-13 32.50 32.60 31.55 31.55 2.6M
2023-01-12 32.35 32.50 32.10 32.25 3.1M
2023-01-11 31.95 32.25 31.80 32.00 3.8M
2023-01-10 32.30 32.65 31.55 31.75 7.7M
2023-01-09 32.20 32.35 31.60 32.00 5.1M
2023-01-06 31.15 31.30 30.65 31.15 2.8M
2023-01-05 31.50 31.85 31.15 31.45 5.2M
2023-01-04 30.30 32.45 30.30 31.30 16.1M
2023-01-03 29.60 31.30 29.35 30.50 8.7M