其阳

3564
🏛️ 中国台湾 →
51.90
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
2021-12-30 30.25 30.90 30.15 30.50 0.0M
2021-12-29 30.15 30.70 30.15 30.20 0.0M
2021-12-28 30.45 30.80 30.10 30.40 0.0M
2021-12-27 31.15 31.25 30.35 30.40 0.0M
2021-12-24 31.70 31.70 30.80 30.80 0.0M
2021-12-23 31.00 31.65 30.50 31.65 0.0M
2021-12-22 30.35 30.60 30.25 30.60 0.0M
2021-12-21 30.20 30.35 29.90 30.20 0.0M
2021-12-20 29.35 30.50 29.35 29.55 0.0M
2021-12-17 29.70 30.30 29.20 29.30 0.0M
2021-12-16 30.15 30.45 29.95 30.00 0.0M
2021-12-15 28.95 30.20 28.95 30.15 0.0M
2021-12-14 30.00 30.00 29.20 29.20 0.0M
2021-12-13 29.60 31.00 29.60 30.30 0.0M
2021-12-10 29.45 29.55 28.95 29.00 0.0M
2021-12-09 30.00 30.35 29.20 29.60 0.0M
2021-12-08 30.40 30.55 29.90 30.00 0.0M
2021-12-07 30.55 30.55 30.05 30.30 0.0M
2021-12-06 30.10 31.40 29.90 30.55 0.0M
2021-12-03 31.80 31.90 30.55 30.65 0.0M
2021-12-02 29.05 29.20 28.50 29.05 0.0M
2021-12-01 28.55 29.10 28.35 29.10 0.0M
2021-11-30 29.20 30.30 28.20 29.20 0.0M
2021-11-29 28.30 30.25 27.40 29.30 0.0M
2021-11-26 27.85 27.95 27.30 27.70 0.0M
2021-11-25 28.30 28.30 27.60 28.00 0.0M
2021-11-24 26.90 27.85 26.90 27.80 0.0M
2021-11-23 26.80 27.15 26.75 26.85 0.0M
2021-11-22 26.95 27.50 26.55 27.25 0.0M
2021-11-19 26.15 27.35 26.15 26.60 0.0M
2021-11-18 25.90 26.30 25.90 26.05 0.0M
2021-11-17 26.05 26.10 25.60 25.90 0.0M
2021-11-16 25.90 26.30 25.70 26.20 0.0M
2021-11-15 25.35 25.80 25.35 25.50 0.0M
2021-11-12 26.05 26.15 25.75 25.75 0.0M
2021-11-11 25.85 26.65 25.80 26.35 0.0M
2021-11-10 26.80 26.95 26.15 26.35 0.0M
2021-11-09 26.70 27.00 26.55 27.00 0.0M
2021-11-08 27.05 27.45 26.50 26.65 0.0M
2021-11-05 27.00 27.25 26.10 26.65 0.0M
2021-11-04 28.10 28.20 27.25 27.30 0.0M
2021-11-03 28.40 28.50 27.20 27.75 0.0M
2021-11-02 29.15 29.50 28.40 28.90 0.0M
2021-11-01 30.85 30.85 29.30 29.50 0.0M
2021-10-29 28.80 29.50 28.20 28.90 0.0M
2021-10-28 29.90 30.80 28.65 28.65 0.0M
2021-10-27 32.00 32.45 31.05 31.05 0.0M
2021-10-26 31.05 33.80 31.00 32.00 0.0M
2021-10-25 31.20 32.00 30.90 31.40 0.0M
2021-10-22 31.90 33.00 30.80 32.05 0.0M
2021-10-21 32.90 33.60 30.85 32.00 0.0M
2021-10-20 34.60 35.50 33.00 33.50 0.0M
2021-10-19 33.00 34.50 32.00 34.50 0.0M
2021-10-18 28.95 31.40 28.10 31.40 0.0M
2021-10-15 29.15 29.85 28.35 28.55 0.0M
2021-10-14 29.75 29.90 28.05 28.60 0.0M
2021-10-13 31.10 31.10 29.05 29.70 0.0M
2021-10-12 30.80 31.25 29.00 30.50 0.0M
2021-10-08 31.60 31.90 29.50 31.10 0.0M
2021-10-07 30.35 31.90 27.90 31.90 0.0M
2021-10-06 26.00 29.05 25.50 29.05 0.0M
2021-10-05 25.10 26.45 25.10 26.45 0.0M
2021-10-04 24.30 24.30 24.00 24.05 0.0M
2021-10-01 24.20 24.80 24.20 24.25 0.0M
2021-09-30 24.10 24.20 24.10 24.20 0.0M
2021-09-29 24.05 24.10 23.90 24.10 0.0M
2021-09-28 24.05 24.20 24.05 24.20 0.0M
2021-09-27 24.10 24.30 24.05 24.05 0.0M
2021-09-24 24.75 24.75 24.05 24.05 0.0M
2021-09-23 24.70 24.90 24.10 24.20 0.0M
2021-09-22 24.45 24.65 23.90 24.65 0.0M
2021-09-17 24.05 24.30 24.05 24.10 0.0M
2021-09-16 24.05 24.30 24.05 24.30 0.0M
2021-09-15 24.10 24.10 24.00 24.05 0.0M
2021-09-14 24.60 24.65 24.25 24.25 0.0M
2021-09-13 24.10 24.80 24.10 24.60 0.0M
2021-09-10 23.85 24.50 23.85 24.30 0.0M
2021-09-09 23.70 24.15 23.70 24.10 0.0M
2021-09-08 24.25 24.25 23.75 23.75 0.0M
2021-09-07 24.50 24.80 23.70 23.80 0.0M
2021-09-06 25.40 25.80 24.20 24.80 0.0M
2021-09-03 24.15 25.35 23.70 25.35 0.0M
2021-09-02 23.00 23.05 23.00 23.05 0.0M
2021-08-31 23.05 23.35 23.05 23.35 0.0M
2021-08-30 23.35 23.35 23.25 23.25 0.0M
2021-08-27 24.00 24.00 23.15 23.30 0.0M
2021-08-26 22.90 23.00 22.90 22.90 0.0M
2021-08-25 22.80 22.80 22.80 22.80 0.0M
2021-08-24 22.60 22.90 22.60 22.90 0.0M
2021-08-23 22.55 22.90 22.55 22.90 0.0M
2021-08-20 22.80 22.80 22.55 22.55 0.0M
2021-08-19 22.90 23.00 22.90 23.00 0.0M
2021-08-17 23.05 23.05 23.05 23.05 0.0M
2021-08-16 23.15 23.15 23.00 23.05 0.0M
2021-08-13 23.40 23.40 23.05 23.10 0.0M
2021-08-12 23.40 23.40 23.30 23.40 0.0M
2021-08-11 23.15 23.45 23.15 23.40 0.0M
2021-08-10 23.55 23.70 23.55 23.55 0.0M
2021-08-06 23.80 23.80 23.70 23.80 0.0M
2021-08-05 23.80 24.00 23.60 24.00 0.0M
2021-08-04 24.00 24.00 23.80 23.85 0.0M
2021-08-03 23.30 23.50 23.30 23.40 0.0M
2021-08-02 23.80 24.00 23.50 23.50 0.0M
2021-07-30 23.60 23.80 23.50 23.50 0.0M
2021-07-29 23.35 23.35 23.35 23.35 0.0M
2021-07-28 23.40 23.40 23.35 23.35 0.0M
2021-07-27 23.35 23.60 23.30 23.60 0.0M
2021-07-26 23.40 23.40 23.25 23.40 0.0M
2021-07-23 23.25 23.45 23.15 23.45 0.0M
2021-07-22 23.15 23.50 23.15 23.20 0.0M
2021-07-21 23.65 23.80 23.40 23.75 0.0M
2021-07-20 23.80 23.80 23.30 23.65 0.0M
2021-07-19 24.15 24.15 23.80 23.80 0.0M
2021-07-16 24.30 24.30 24.10 24.10 0.0M
2021-07-15 24.20 24.30 24.20 24.30 0.0M
2021-07-14 23.50 24.25 23.50 24.10 0.0M
2021-07-13 23.65 23.80 23.65 23.80 0.0M
2021-07-12 23.55 23.80 23.45 23.80 0.0M
2021-07-09 23.15 24.70 22.85 23.80 0.0M
2021-07-08 23.55 23.55 23.55 23.55 0.0M
2021-07-07 23.50 23.85 23.50 23.60 0.0M
2021-07-06 23.70 23.70 23.65 23.65 0.0M
2021-07-05 23.75 23.75 23.40 23.65 0.0M
2021-07-02 23.80 23.80 23.80 23.80 0.0M
2021-07-01 23.80 23.80 23.35 23.35 0.0M
2021-06-30 23.20 23.40 23.05 23.40 0.0M
2021-06-29 23.50 23.50 23.20 23.25 0.0M
2021-06-28 23.40 24.00 23.30 23.40 0.0M
2021-06-25 23.30 23.30 23.30 23.30 0.0M
2021-06-24 23.35 23.45 23.30 23.30 0.0M
2021-06-23 23.30 23.40 23.20 23.20 0.0M
2021-06-22 23.30 23.30 23.20 23.20 0.0M
2021-06-21 23.20 23.45 23.10 23.10 0.0M
2021-06-18 23.90 23.90 23.65 23.65 0.0M
2021-06-17 23.80 24.20 23.75 23.80 0.0M
2021-06-16 24.20 24.45 23.80 23.80 0.0M
2021-06-15 24.45 24.50 24.00 24.00 0.0M
2021-06-11 23.30 23.70 23.30 23.70 0.0M
2021-06-10 23.35 23.40 22.75 23.20 0.0M
2021-06-09 22.80 23.40 22.45 23.40 0.0M
2021-06-08 21.85 23.70 21.85 23.30 0.0M
2021-06-04 22.00 22.80 22.00 22.20 0.0M
2021-06-03 22.60 22.60 21.95 22.05 0.0M
2021-06-02 21.65 21.65 21.60 21.60 0.0M
2021-06-01 21.45 21.70 21.40 21.65 0.0M
2021-05-31 21.70 21.70 21.60 21.65 0.0M
2021-05-28 21.65 22.30 21.65 21.70 0.0M
2021-05-27 21.40 21.55 21.40 21.50 0.0M
2021-05-26 21.70 21.70 21.70 21.70 0.0M
2021-05-25 21.50 22.00 21.50 21.70 0.0M
2021-05-24 21.30 21.80 21.30 21.45 0.0M
2021-05-21 20.80 21.30 20.80 21.30 0.0M
2021-05-20 21.35 21.35 20.00 20.80 0.0M
2021-05-19 21.40 21.40 21.35 21.35 0.0M
2021-05-18 21.00 21.35 21.00 21.35 0.0M
2021-05-17 21.00 21.85 20.00 20.35 0.0M
2021-05-14 20.70 22.00 20.35 21.55 0.0M
2021-05-13 20.45 21.20 20.35 20.70 0.0M
2021-05-12 24.30 24.30 21.95 22.00 0.0M
2021-05-11 23.75 25.25 23.75 24.35 0.0M
2021-05-10 26.00 26.00 25.10 25.25 0.0M
2021-05-07 26.50 26.50 25.80 26.30 0.0M
2021-05-06 26.30 26.85 26.15 26.50 0.0M
2021-05-05 25.20 26.35 25.00 25.70 0.0M
2021-05-04 25.90 26.00 25.10 25.20 0.0M
2021-05-03 26.40 27.00 25.70 25.90 0.0M
2021-04-29 26.20 26.30 26.10 26.25 0.0M
2021-04-28 26.20 26.25 25.95 26.20 0.0M
2021-04-27 25.90 26.25 25.70 25.75 0.0M
2021-04-26 26.30 26.80 25.80 26.25 0.0M
2021-04-23 25.80 26.20 25.70 26.20 0.0M
2021-04-22 26.95 26.95 25.80 25.80 0.0M
2021-04-21 26.75 27.10 26.50 26.65 0.0M
2021-04-20 27.10 27.15 26.50 26.95 0.0M
2021-04-19 25.80 27.65 25.60 27.05 0.0M
2021-04-16 25.40 25.75 25.40 25.60 0.0M
2021-04-15 25.20 25.30 25.15 25.30 0.0M
2021-04-14 25.80 25.80 25.05 25.40 0.0M
2021-04-13 25.45 25.60 25.30 25.30 0.0M
2021-04-12 25.20 25.40 25.10 25.40 0.0M
2021-04-09 24.90 25.20 24.90 24.95 0.0M
2021-04-08 25.10 25.20 24.80 25.10 0.0M
2021-04-07 25.40 25.40 25.00 25.05 0.0M
2021-04-06 26.05 26.05 24.90 25.45 0.0M
2021-04-01 25.40 25.85 24.90 25.40 0.0M
2021-03-31 24.85 24.90 24.80 24.90 0.0M
2021-03-30 24.75 24.85 24.70 24.85 0.0M
2021-03-29 24.60 24.95 24.60 24.90 0.0M
2021-03-26 24.60 24.65 24.55 24.60 0.0M
2021-03-25 24.65 24.80 24.60 24.60 0.0M
2021-03-24 24.30 24.70 24.30 24.65 0.0M
2021-03-23 24.40 24.85 24.35 24.60 0.0M
2021-03-22 24.50 24.60 24.35 24.45 0.0M
2021-03-19 24.60 24.60 24.30 24.35 0.0M
2021-03-18 24.80 24.90 24.20 24.70 0.0M
2021-03-17 24.80 25.00 24.75 24.75 0.0M
2021-03-16 24.60 24.80 24.30 24.75 0.0M
2021-03-15 24.95 24.95 24.60 24.60 0.0M
2021-03-12 24.65 24.90 24.65 24.70 0.0M
2021-03-11 24.50 24.80 24.50 24.65 0.0M
2021-03-10 24.70 24.80 24.50 24.50 0.0M
2021-03-09 24.90 24.90 24.40 24.50 0.0M
2021-03-08 25.00 25.00 24.90 25.00 0.0M
2021-03-05 24.80 25.10 24.80 24.90 0.0M
2021-03-04 25.20 25.60 25.00 25.10 0.0M
2021-03-03 25.20 25.30 25.05 25.20 0.0M
2021-03-02 25.60 25.70 25.20 25.50 0.0M
2021-02-26 24.90 25.75 24.70 25.50 0.0M
2021-02-25 24.95 26.05 24.95 25.40 0.0M
2021-02-24 24.85 25.10 24.85 24.95 0.0M
2021-02-23 24.70 25.00 24.70 24.85 0.0M
2021-02-22 25.25 25.25 24.80 24.85 0.0M
2021-02-19 24.60 25.50 24.60 25.25 0.0M
2021-02-18 24.70 24.85 24.70 24.80 0.0M
2021-02-17 25.90 25.90 24.50 24.50 0.0M
2021-02-05 24.75 24.80 24.65 24.80 0.0M
2021-02-04 24.80 24.80 24.55 24.80 0.0M
2021-02-03 24.80 24.90 24.50 24.80 0.0M
2021-02-02 25.20 25.20 24.80 24.80 0.0M
2021-02-01 24.65 24.95 24.65 24.95 0.0M
2021-01-29 24.90 24.95 24.50 24.55 0.0M
2021-01-28 25.15 25.15 24.90 24.90 0.0M
2021-01-27 25.45 25.45 24.90 25.15 0.0M
2021-01-26 25.65 25.65 25.05 25.05 0.0M
2021-01-25 25.50 25.60 25.20 25.40 0.0M
2021-01-22 25.30 25.35 25.20 25.35 0.0M
2021-01-21 25.35 25.75 25.30 25.30 0.0M
2021-01-20 25.35 26.00 25.10 25.25 0.0M
2021-01-19 26.05 26.05 25.90 25.90 0.0M
2021-01-18 25.75 26.45 25.55 26.00 0.0M
2021-01-15 26.80 26.80 25.35 25.70 0.0M
2021-01-14 25.30 26.40 25.25 25.85 0.0M
2021-01-13 25.55 25.60 25.25 25.25 0.0M
2021-01-12 25.75 26.20 25.50 25.55 0.0M
2021-01-11 26.10 26.10 25.60 25.70 0.0M
2021-01-08 27.50 27.50 25.20 26.40 0.0M
2021-01-07 28.45 28.45 27.05 27.35 0.0M
2021-01-06 27.05 27.05 27.05 27.05 0.0M
2021-01-05 24.40 24.60 24.40 24.60 0.0M
2021-01-04 24.50 24.60 24.30 24.30 0.0M