其阳

3564
🏛️ 中国台湾 →
52.30
最后更新: 2025-10-01
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 73.60 74.70 73.30 73.90 0.1M
2024-12-30 75.00 76.00 73.50 73.60 0.0M
2024-12-27 78.00 78.00 75.00 75.00 0.2M
2024-12-26 76.40 78.60 76.10 77.30 0.0M
2024-12-25 75.50 76.50 74.30 75.70 0.0M
2024-12-24 74.10 75.70 72.80 75.10 0.0M
2024-12-23 72.70 74.00 72.20 72.20 0.0M
2024-12-20 72.90 74.80 72.20 72.50 0.0M
2024-12-19 73.70 73.70 71.10 71.90 0.0M
2024-12-18 74.00 75.20 73.00 73.70 0.2M
2024-12-17 74.00 74.50 73.50 74.20 0.0M
2024-12-16 81.20 81.20 73.50 73.50 0.0M
2024-12-13 83.00 86.00 80.10 81.00 0.0M
2024-12-12 77.90 82.70 77.90 78.70 0.0M
2024-12-11 77.30 78.30 76.50 77.70 0.0M
2024-12-10 80.00 80.10 77.60 77.60 0.0M
2024-12-09 79.60 81.00 78.80 78.80 0.0M
2024-12-06 80.80 81.90 79.70 79.90 0.0M
2024-12-05 82.20 82.30 80.50 80.60 0.0M
2024-12-04 80.20 83.00 80.20 80.50 0.0M
2024-12-03 78.50 79.20 77.30 78.20 0.0M
2024-12-02 79.90 79.90 77.30 78.00 0.0M
2024-11-29 76.50 79.10 76.50 79.10 0.0M
2024-11-28 77.50 77.70 75.30 76.60 0.0M
2024-11-27 80.80 80.80 77.20 77.20 0.0M
2024-11-26 82.90 83.00 80.50 80.50 0.0M
2024-11-25 82.20 82.70 81.40 82.60 0.0M
2024-11-22 80.10 82.00 80.10 80.90 0.0M
2024-11-21 80.10 80.10 78.00 78.80 0.0M
2024-11-20 80.30 80.30 79.10 79.30 0.0M
2024-11-19 76.20 80.80 76.20 79.70 0.0M
2024-11-18 80.10 80.10 76.10 76.20 0.0M
2024-11-15 80.80 80.80 79.00 80.00 0.0M
2024-11-14 81.30 81.30 78.40 79.00 0.0M
2024-11-13 80.00 81.00 79.50 80.10 0.0M
2024-11-12 80.90 80.90 79.20 80.00 0.0M
2024-11-11 83.30 84.20 80.90 81.60 0.0M
2024-11-08 87.10 87.10 83.40 83.40 0.0M
2024-11-07 87.00 87.50 85.90 86.60 0.0M
2024-11-06 87.70 87.70 85.50 85.50 0.0M
2024-11-05 84.10 88.00 84.10 85.90 0.0M
2024-11-04 88.80 90.00 85.80 85.80 0.0M
2024-11-01 85.00 87.30 82.10 86.20 0.0M
2024-10-30 87.50 87.80 84.50 86.00 0.0M
2024-10-29 90.00 91.00 86.60 86.80 0.6M
2024-10-28 91.70 92.10 89.20 90.20 0.0M
2024-10-25 93.00 93.10 91.20 91.60 0.0M
2024-10-24 97.10 97.10 92.20 92.20 0.0M
2024-10-23 98.10 98.40 96.00 96.30 0.0M
2024-10-22 97.60 100.50 95.50 97.30 0.0M
2024-10-21 95.70 98.60 94.30 97.20 0.0M
2024-10-18 98.30 98.30 93.90 93.90 0.0M
2024-10-17 100.00 105.00 97.20 97.30 0.0M
2024-10-16 97.50 101.00 97.40 99.40 0.0M
2024-10-15 100.50 101.00 97.00 97.00 0.0M
2024-10-14 97.60 102.00 96.30 100.00 0.0M
2024-10-11 94.20 98.50 93.00 96.00 0.0M
2024-10-09 95.90 99.60 92.60 92.80 0.0M
2024-10-08 96.40 97.30 93.90 94.60 0.0M
2024-10-07 92.40 98.20 91.50 95.90 0.0M
2024-10-04 95.00 95.00 90.10 91.30 0.0M
2024-10-01 95.10 96.50 92.90 93.90 0.0M
2024-09-30 94.50 96.30 93.00 93.50 0.5M
2024-09-27 101.00 102.00 95.00 95.10 0.0M
2024-09-26 97.10 102.50 96.40 99.90 0.0M
2024-09-25 98.90 101.50 95.10 96.00 0.0M
2024-09-24 99.50 104.50 95.60 96.00 5.9M
2024-09-23 91.90 99.40 91.50 99.40 0.0M
2024-09-20 94.00 99.90 90.40 90.40 0.0M
2024-09-19 85.40 92.10 84.80 92.10 0.0M
2024-09-18 82.70 84.40 82.70 83.80 0.0M
2024-09-16 83.70 83.90 82.30 82.70 0.0M
2024-09-13 82.40 82.80 81.00 82.10 0.0M
2024-09-12 82.60 82.60 81.00 81.70 0.0M
2024-09-11 78.20 79.70 78.20 79.40 0.0M
2024-09-10 81.50 81.50 77.10 77.60 0.0M
2024-09-09 77.30 81.30 76.80 79.90 0.0M
2024-09-06 82.60 82.60 80.40 80.70 0.0M
2024-09-05 85.70 85.70 81.20 81.40 0.0M
2024-09-04 82.80 84.80 80.00 83.30 0.0M
2024-09-03 91.50 91.50 87.40 87.40 0.0M
2024-09-02 90.60 94.20 88.80 89.20 0.0M
2024-08-30 92.20 92.20 89.80 90.30 0.0M
2024-08-29 90.00 91.40 88.70 90.60 0.0M
2024-08-28 89.50 92.50 89.10 91.00 0.0M
2024-08-27 86.70 88.40 86.70 87.40 0.0M
2024-08-26 88.30 89.60 86.30 86.70 0.0M
2024-08-23 86.00 88.30 85.50 88.30 0.0M
2024-08-22 90.80 91.10 87.40 87.40 0.0M
2024-08-21 88.80 90.80 86.50 89.60 0.0M
2024-08-20 91.10 92.50 88.60 89.60 0.0M
2024-08-19 89.00 93.50 86.80 89.30 0.0M
2024-08-16 88.10 89.40 86.20 86.80 0.0M
2024-08-15 85.50 87.40 84.30 85.30 0.0M
2024-08-14 88.00 88.50 84.50 84.60 0.0M
2024-08-13 82.90 86.50 79.60 85.10 0.0M
2024-08-12 82.40 83.80 81.00 81.70 0.0M
2024-08-09 81.50 84.50 80.80 81.60 0.0M
2024-08-08 74.60 83.00 74.60 78.00 0.0M
2024-08-07 73.10 77.80 71.60 77.80 0.0M
2024-08-06 78.60 79.20 70.40 70.80 0.0M
2024-08-05 83.20 83.20 78.20 78.20 0.0M
2024-08-02 90.00 90.40 86.60 86.80 0.0M
2024-08-01 90.00 93.40 90.00 93.00 0.0M
2024-07-31 86.00 88.90 86.00 87.90 0.0M
2024-07-30 85.40 88.50 83.00 87.70 0.0M
2024-07-29 96.00 99.00 86.10 86.10 0.0M
2024-07-26 101.00 101.00 94.50 95.60 0.0M
2024-07-23 106.50 107.50 101.00 104.00 0.0M
2024-07-22 101.00 105.00 101.00 103.00 0.0M
2024-07-19 107.00 109.50 100.50 101.00 0.0M
2024-07-18 100.00 107.00 99.50 105.00 0.0M
2024-07-17 94.20 103.00 94.20 103.00 0.0M
2024-07-16 96.00 96.40 94.00 94.00 0.0M
2024-07-15 95.50 96.50 92.00 95.80 0.0M
2024-07-12 95.20 96.20 93.90 95.50 0.0M
2024-07-11 98.50 98.60 95.00 95.20 0.0M
2024-07-10 97.00 99.70 94.60 97.80 0.0M
2024-07-09 97.00 99.90 96.60 97.30 0.0M
2024-07-08 102.50 102.50 96.00 96.90 0.0M
2024-07-05 102.50 104.50 101.50 102.00 0.0M
2024-07-04 101.50 104.00 100.50 102.00 0.0M
2024-07-03 102.50 105.00 100.50 101.00 0.0M
2024-07-02 104.00 105.00 99.60 99.60 0.0M
2024-07-01 105.50 107.00 99.90 102.50 0.0M
2024-06-28 103.00 108.50 103.00 105.00 0.0M
2024-06-27 99.60 108.00 99.50 102.50 0.0M
2024-06-26 93.50 102.00 93.50 99.20 0.0M
2024-06-25 95.70 96.80 93.20 93.40 0.0M
2024-06-24 98.60 100.50 96.20 96.80 0.0M
2024-06-21 104.50 104.50 98.50 100.50 0.0M
2024-06-20 100.50 105.00 100.50 104.50 0.0M
2024-06-19 107.50 109.00 100.50 101.50 0.0M
2024-06-18 108.50 111.00 105.50 106.00 0.0M
2024-06-17 108.00 112.00 106.50 108.00 0.0M
2024-06-14 108.00 114.00 108.00 109.50 0.0M
2024-06-13 115.50 118.00 110.50 110.50 0.0M
2024-06-12 113.00 115.00 108.50 115.00 0.0M
2024-06-11 114.00 116.50 103.00 113.50 0.0M
2024-06-07 107.00 114.50 100.50 113.00 0.0M
2024-06-06 117.00 124.00 105.50 105.50 0.0M
2024-06-05 133.50 138.00 117.00 117.00 0.0M
2024-06-04 118.00 129.50 116.00 129.50 0.0M
2024-06-03 118.00 118.00 114.00 118.00 0.0M
2024-05-31 101.50 107.50 101.50 107.50 0.0M
2024-05-30 107.00 107.00 98.10 98.10 0.0M
2024-05-29 100.50 109.00 100.00 109.00 0.0M
2024-05-28 98.80 103.00 97.80 99.40 0.0M
2024-05-27 99.70 105.00 94.50 97.60 0.0M
2024-05-24 86.90 95.90 85.00 95.90 0.0M
2024-05-23 83.50 89.10 81.10 87.20 0.0M
2024-05-22 86.40 87.60 83.10 83.10 0.0M
2024-05-21 84.40 89.50 83.50 85.60 0.0M
2024-05-20 86.80 88.50 82.50 83.50 0.0M
2024-05-17 82.20 85.00 76.80 84.40 0.0M
2024-05-16 73.50 79.20 72.60 79.20 0.0M
2024-05-15 68.20 74.00 67.40 72.00 0.0M
2024-05-14 65.30 68.90 65.30 67.40 0.0M
2024-05-13 69.80 69.80 65.10 66.50 0.0M
2024-05-10 77.80 79.70 69.90 70.00 0.0M
2024-05-09 70.00 76.40 69.00 76.40 0.0M
2024-05-08 68.90 73.50 67.20 69.50 0.0M
2024-05-07 69.60 72.00 66.80 68.10 0.0M
2024-05-06 69.00 74.20 66.70 69.60 0.0M
2024-05-03 68.30 68.30 68.30 68.30 0.0M
2024-05-02 62.10 62.10 62.10 62.10 0.0M
2024-04-30 56.00 58.30 56.00 56.50 0.0M
2024-04-29 54.30 56.20 54.30 55.40 0.0M
2024-04-26 56.00 56.90 54.20 54.20 0.0M
2024-04-25 54.80 56.50 54.00 55.10 0.0M
2024-04-24 54.90 56.10 54.40 54.70 0.0M
2024-04-23 53.30 53.90 51.80 52.60 0.0M
2024-04-22 53.90 55.10 51.30 51.50 0.0M
2024-04-19 55.70 55.70 50.30 53.50 0.0M
2024-04-18 55.60 56.50 55.00 55.70 0.0M
2024-04-17 55.10 57.00 54.00 56.30 0.0M
2024-04-16 59.10 59.10 53.30 54.90 0.0M
2024-04-15 60.40 61.40 59.10 59.10 0.0M
2024-04-12 60.70 61.20 60.10 60.20 0.0M
2024-04-11 60.10 61.40 60.00 60.10 0.0M
2024-04-10 62.20 62.50 60.00 60.00 0.0M
2024-04-09 64.60 64.90 61.60 61.60 0.0M
2024-04-08 60.60 65.00 60.60 63.60 0.0M
2024-04-03 59.90 62.10 58.40 60.60 0.0M
2024-04-02 60.70 61.50 59.50 59.80 0.0M
2024-04-01 62.00 62.40 60.70 60.70 0.0M
2024-03-29 61.60 63.20 60.20 61.30 0.0M
2024-03-28 58.80 63.30 58.30 61.30 0.0M
2024-03-27 58.80 60.00 57.20 58.80 0.0M
2024-03-26 63.50 63.80 58.00 58.00 0.0M
2024-03-25 65.50 66.50 62.00 62.80 0.0M
2024-03-22 67.90 69.10 65.50 65.50 0.0M
2024-03-21 69.00 70.10 68.00 68.50 0.0M
2024-03-20 69.70 72.00 67.80 68.20 0.0M
2024-03-19 69.20 73.50 67.90 69.00 0.0M
2024-03-18 66.80 70.50 65.50 69.50 0.0M
2024-03-15 63.00 67.70 62.90 64.70 0.0M
2024-03-14 67.60 68.60 63.00 63.00 0.0M
2024-03-13 71.70 74.60 66.00 68.00 0.0M
2024-03-12 63.50 69.80 61.20 69.80 0.0M
2024-03-11 65.40 69.80 63.50 63.50 0.0M
2024-03-08 66.30 69.30 58.30 63.50 0.0M
2024-03-07 67.80 67.80 63.30 63.90 0.0M
2024-03-06 59.80 61.70 59.10 61.70 0.0M
2024-03-05 51.40 56.10 51.10 56.10 0.0M
2024-03-04 50.20 54.50 50.20 51.00 0.0M
2024-03-01 50.50 50.60 48.80 49.55 0.0M
2024-02-29 48.45 49.30 48.00 49.00 0.0M
2024-02-27 51.50 51.50 47.85 48.35 0.0M
2024-02-26 48.35 51.00 47.50 50.20 0.0M
2024-02-23 48.95 50.50 48.50 48.55 0.0M
2024-02-22 50.40 50.50 48.65 48.80 0.0M
2024-02-21 50.00 50.70 48.90 49.85 0.0M
2024-02-20 50.80 50.80 49.00 50.10 0.0M
2024-02-19 50.40 51.50 49.55 49.55 0.0M
2024-02-16 49.05 50.60 48.05 49.70 0.0M
2024-02-15 47.95 49.40 47.45 49.00 0.0M
2024-02-05 48.65 48.65 47.55 47.70 0.0M
2024-02-02 48.60 50.30 48.10 49.45 0.0M
2024-02-01 48.05 48.50 48.05 48.10 0.0M
2024-01-31 48.55 49.00 47.75 48.40 0.0M
2024-01-30 47.75 49.50 47.75 48.45 0.0M
2024-01-29 47.20 48.40 47.20 47.75 0.0M
2024-01-26 47.65 48.00 47.00 47.30 0.0M
2024-01-25 48.55 49.05 47.25 48.25 0.0M
2024-01-24 48.00 49.95 48.00 48.40 0.0M
2024-01-23 46.85 47.65 46.85 47.35 0.0M
2024-01-22 47.65 48.90 46.90 47.45 0.0M
2024-01-19 45.00 47.70 45.00 46.30 0.0M
2024-01-18 45.70 46.10 44.10 44.90 0.0M
2024-01-17 46.55 46.55 45.50 45.60 0.0M
2024-01-16 48.00 48.00 46.05 46.50 0.0M
2024-01-15 47.00 48.70 47.00 47.75 0.0M
2024-01-12 47.00 47.50 46.50 46.55 0.0M
2024-01-11 46.10 47.80 46.05 47.00 0.0M
2024-01-10 48.00 48.00 46.95 46.95 0.0M
2024-01-09 48.00 49.45 47.60 47.60 0.0M
2024-01-08 48.05 49.00 47.90 48.00 0.0M
2024-01-05 49.00 49.05 47.50 48.00 0.0M
2024-01-04 49.95 50.50 49.00 49.00 0.0M
2024-01-03 49.80 50.50 49.65 49.90 0.0M
2024-01-02 51.60 51.60 49.80 51.20 0.0M