安碁科技

6174
🏛️ 中国台湾 →
21.30
最后更新: 2025-10-03
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 23.85 23.90 23.15 23.75 0.4M
2024-12-30 24.60 25.20 24.15 24.15 0.0M
2024-12-27 26.35 26.70 24.95 25.15 0.8M
2024-12-26 24.65 26.30 24.55 25.65 0.0M
2024-12-25 24.85 24.95 24.30 24.55 0.0M
2024-12-24 25.05 25.20 24.25 24.65 0.0M
2024-12-23 25.45 25.45 24.70 24.85 0.0M
2024-12-20 25.15 25.65 24.75 25.00 0.0M
2024-12-19 24.70 25.25 24.50 25.25 0.0M
2024-12-18 24.75 26.20 24.45 25.45 1.7M
2024-12-17 25.55 25.60 24.00 24.05 0.0M
2024-12-16 23.80 25.55 23.80 25.55 0.0M
2024-12-13 23.70 24.80 23.25 23.25 0.0M
2024-12-12 25.00 25.40 23.70 23.90 0.0M
2024-12-11 25.10 25.30 24.20 24.70 0.0M
2024-12-10 26.05 26.05 25.20 25.30 0.0M
2024-12-09 27.75 28.35 26.05 26.05 0.0M
2024-12-06 29.90 32.00 28.75 28.75 0.0M
2024-12-05 29.75 31.30 29.05 30.00 0.0M
2024-12-04 26.70 29.05 26.25 29.05 0.0M
2024-12-03 26.30 26.70 25.85 26.45 0.0M
2024-12-02 27.40 27.50 25.10 26.25 0.0M
2024-11-29 26.20 28.95 26.10 27.40 0.0M
2024-11-28 29.00 30.00 25.35 27.00 0.0M
2024-11-27 25.10 27.60 25.05 27.60 0.0M
2024-11-26 23.00 25.10 23.00 25.10 0.0M
2024-11-25 23.15 23.15 22.60 22.85 0.0M
2024-11-22 23.40 23.45 22.40 22.90 0.0M
2024-11-21 23.30 23.90 23.10 23.10 0.0M
2024-11-20 23.55 23.75 22.85 23.30 0.0M
2024-11-19 23.55 24.10 23.15 23.55 0.0M
2024-11-18 23.50 24.50 22.65 23.35 0.0M
2024-11-15 23.80 24.50 22.80 23.25 0.0M
2024-11-14 21.90 22.70 21.75 22.70 0.0M
2024-11-13 21.40 21.40 20.55 20.65 0.0M
2024-11-12 22.50 24.00 21.45 21.45 0.0M
2024-11-11 22.35 22.40 22.35 22.40 0.0M
2024-11-08 20.95 21.20 20.40 20.40 0.0M
2024-11-07 20.90 21.00 20.90 20.95 0.0M
2024-11-06 21.05 21.35 20.90 20.90 0.0M
2024-11-05 20.95 21.45 20.85 21.00 0.0M
2024-11-04 21.35 21.50 21.00 21.10 0.0M
2024-11-01 21.00 21.50 21.00 21.45 0.0M
2024-10-30 21.20 21.70 21.15 21.30 0.0M
2024-10-29 21.10 21.25 20.80 21.20 0.1M
2024-10-28 21.55 21.65 21.20 21.25 0.0M
2024-10-25 21.60 21.80 21.45 21.75 0.0M
2024-10-24 21.80 21.95 21.55 21.55 0.0M
2024-10-23 21.80 22.05 21.75 21.80 0.0M
2024-10-22 21.65 22.40 21.65 21.70 0.0M
2024-10-21 21.75 21.95 21.75 21.75 0.0M
2024-10-18 22.25 22.35 21.75 21.75 0.0M
2024-10-17 22.35 23.35 22.05 22.05 0.0M
2024-10-16 22.05 22.40 21.70 21.90 0.0M
2024-10-15 22.05 22.25 21.70 22.05 0.0M
2024-10-14 23.00 23.00 21.60 21.70 0.0M
2024-10-11 21.60 23.20 21.60 23.20 0.0M
2024-10-09 21.05 21.70 20.90 21.10 0.0M
2024-10-08 21.50 21.50 20.80 20.80 0.0M
2024-10-07 21.45 21.90 21.45 21.60 0.0M
2024-10-04 20.90 22.45 20.90 21.45 0.0M
2024-10-01 22.30 22.40 20.85 20.85 0.0M
2024-09-30 20.95 22.65 20.95 22.65 0.5M
2024-09-27 20.45 20.80 20.45 20.60 0.0M
2024-09-26 20.35 20.40 20.35 20.35 0.0M
2024-09-25 20.60 20.90 20.35 20.35 0.0M
2024-09-24 20.70 20.80 20.00 20.60 0.1M
2024-09-23 20.85 20.85 20.20 20.85 0.0M
2024-09-20 21.90 22.60 20.75 20.85 0.0M
2024-09-19 23.10 23.20 21.80 21.80 0.0M
2024-09-18 21.40 21.75 21.30 21.75 0.0M
2024-09-16 18.70 19.80 18.65 19.80 0.0M
2024-09-13 17.90 18.10 17.80 18.00 0.0M
2024-09-12 17.90 17.90 17.75 17.80 0.0M
2024-09-11 18.00 18.05 17.80 17.80 0.0M
2024-09-10 18.50 18.75 18.00 18.00 0.0M
2024-09-09 18.75 18.75 18.40 18.45 0.0M
2024-09-06 18.85 19.00 18.80 18.80 0.0M
2024-09-05 18.50 19.15 18.25 18.85 0.0M
2024-09-04 19.15 19.40 19.10 19.15 0.0M
2024-09-03 19.65 19.90 19.50 19.50 0.0M
2024-09-02 19.55 19.90 19.55 19.65 0.0M
2024-08-30 19.50 19.75 19.50 19.55 0.0M
2024-08-29 19.55 19.55 19.50 19.55 0.0M
2024-08-28 19.50 19.70 19.50 19.55 0.0M
2024-08-27 19.50 19.50 19.50 19.50 0.0M
2024-08-26 19.50 19.70 19.20 19.55 0.0M
2024-08-23 19.70 19.70 19.50 19.50 0.0M
2024-08-22 19.65 19.65 19.50 19.50 0.0M
2024-08-21 19.60 19.80 19.60 19.65 0.0M
2024-08-20 19.75 20.00 19.75 19.75 0.0M
2024-08-19 19.90 19.90 19.55 19.75 0.0M
2024-08-16 19.85 20.00 19.75 19.90 0.0M
2024-08-15 20.00 20.00 19.80 19.80 0.0M
2024-08-14 19.75 20.65 19.75 19.85 0.0M
2024-08-13 19.60 19.65 19.55 19.55 0.0M
2024-08-12 19.95 19.95 19.90 19.90 0.0M
2024-08-09 19.85 19.90 19.70 19.85 0.0M
2024-08-08 18.65 19.80 18.65 19.80 0.0M
2024-08-07 19.70 19.70 19.35 19.55 0.0M
2024-08-06 18.85 18.85 16.95 18.20 0.0M
2024-08-05 20.85 20.85 18.80 18.80 0.0M
2024-08-02 21.25 21.25 20.80 20.85 0.0M
2024-08-01 21.70 21.70 21.45 21.45 0.0M
2024-07-31 21.00 21.10 21.00 21.00 0.0M
2024-07-30 21.00 21.05 20.80 21.05 0.0M
2024-07-29 21.45 21.45 21.15 21.25 0.0M
2024-07-26 21.50 21.60 21.40 21.45 0.0M
2024-07-23 21.50 21.65 21.50 21.55 0.0M
2024-07-22 21.80 21.80 21.30 21.35 0.0M
2024-07-19 22.10 22.20 21.70 21.80 0.0M
2024-07-18 22.40 22.60 22.20 22.20 0.0M
2024-07-17 22.45 22.55 22.30 22.40 0.0M
2024-07-16 22.50 22.85 22.40 22.40 0.0M
2024-07-15 22.55 22.55 22.45 22.45 0.0M
2024-07-12 22.40 22.65 22.40 22.65 0.0M
2024-07-11 22.70 22.70 22.40 22.40 0.0M
2024-07-10 23.55 23.55 22.50 22.70 0.0M
2024-07-09 23.70 23.70 23.15 23.55 0.0M
2024-07-08 23.30 23.75 23.30 23.60 0.0M
2024-07-05 23.30 23.50 23.15 23.30 0.0M
2024-07-04 23.75 23.75 23.30 23.30 0.0M
2024-07-03 25.15 25.60 23.40 23.40 0.0M
2024-07-02 22.90 24.20 22.90 23.45 0.0M
2024-07-01 22.40 23.15 22.40 22.90 0.0M
2024-06-28 22.55 23.00 22.05 22.15 0.0M
2024-06-27 22.50 22.70 22.20 22.50 0.0M
2024-06-26 22.05 22.45 21.95 22.45 0.0M
2024-06-25 22.00 22.20 21.90 22.20 0.0M
2024-06-24 21.90 22.10 21.85 22.00 0.0M
2024-06-21 21.80 22.15 21.80 22.00 0.0M
2024-06-20 21.80 22.00 21.75 21.85 0.0M
2024-06-19 21.90 22.00 21.75 21.95 0.0M
2024-06-18 22.15 22.15 21.85 22.00 0.0M
2024-06-17 21.70 22.20 21.65 22.10 0.0M
2024-06-14 22.05 22.05 21.60 21.70 0.0M
2024-06-13 21.85 21.90 21.85 21.85 0.0M
2024-06-12 21.95 21.95 21.80 21.80 0.0M
2024-06-11 22.60 22.85 21.95 21.95 0.0M
2024-06-07 22.85 24.40 22.40 22.60 0.0M
2024-06-06 22.05 22.65 22.05 22.40 0.0M
2024-06-05 22.00 22.40 21.80 21.80 0.0M
2024-06-04 22.00 22.15 22.00 22.05 0.0M
2024-06-03 21.80 22.10 21.75 21.95 0.0M
2024-05-31 22.00 22.20 21.90 22.10 0.0M
2024-05-30 22.30 22.45 22.25 22.25 0.0M
2024-05-29 22.60 22.60 22.45 22.55 0.0M
2024-05-28 22.35 22.65 22.35 22.45 0.0M
2024-05-27 22.20 22.50 22.10 22.35 0.0M
2024-05-24 22.00 22.50 22.00 22.40 0.0M
2024-05-23 22.45 22.45 22.05 22.05 0.0M
2024-05-22 22.35 22.45 22.15 22.45 0.0M
2024-05-21 22.00 22.20 22.00 22.20 0.0M
2024-05-20 22.25 22.25 22.10 22.10 0.0M
2024-05-17 22.25 22.25 22.10 22.10 0.0M
2024-05-16 22.10 22.25 22.10 22.25 0.0M
2024-05-15 21.90 22.15 21.90 22.10 0.0M
2024-05-14 21.90 21.90 21.55 21.75 0.0M
2024-05-13 21.75 21.80 21.70 21.80 0.0M
2024-05-10 21.65 21.80 21.55 21.70 0.0M
2024-05-09 21.80 21.80 21.65 21.70 0.0M
2024-05-08 21.80 21.85 21.70 21.80 0.0M
2024-05-07 21.80 21.90 21.70 21.80 0.0M
2024-05-06 21.80 21.85 21.75 21.80 0.0M
2024-05-03 21.85 22.10 21.85 21.85 0.0M
2024-05-02 21.85 22.10 21.85 21.90 0.0M
2024-04-30 21.90 21.95 21.80 21.85 0.0M
2024-04-29 21.80 21.90 21.80 21.90 0.0M
2024-04-26 22.15 22.20 21.80 21.85 0.0M
2024-04-25 21.95 22.45 21.80 22.15 0.0M
2024-04-24 22.00 22.05 21.70 21.70 0.0M
2024-04-23 21.10 21.25 21.00 21.10 0.0M
2024-04-22 21.40 21.40 21.10 21.15 0.0M
2024-04-19 22.25 22.25 21.20 21.35 0.0M
2024-04-18 22.20 22.25 22.05 22.20 0.0M
2024-04-17 22.00 22.95 22.00 22.35 0.0M
2024-04-16 22.35 22.35 22.05 22.05 0.0M
2024-04-15 22.40 22.40 22.20 22.35 0.0M
2024-04-12 22.70 22.90 22.60 22.60 0.0M
2024-04-11 23.10 23.10 22.65 22.70 0.0M
2024-04-10 22.75 23.70 22.75 23.05 0.0M
2024-04-09 22.70 22.80 22.70 22.75 0.0M
2024-04-08 22.85 22.85 22.70 22.70 0.0M
2024-04-03 22.50 23.05 22.40 23.05 0.0M
2024-04-02 22.60 22.60 22.50 22.50 0.0M
2024-04-01 22.55 22.70 22.45 22.55 0.0M
2024-03-29 22.65 22.70 22.55 22.55 0.0M
2024-03-28 22.65 22.65 22.65 22.65 0.0M
2024-03-27 22.60 22.70 22.60 22.65 0.0M
2024-03-26 22.80 22.80 22.50 22.60 0.0M
2024-03-25 22.70 22.80 22.65 22.80 0.0M
2024-03-22 22.70 22.95 22.70 22.75 0.0M
2024-03-21 22.80 22.80 22.60 22.70 0.0M
2024-03-20 22.95 22.95 22.70 22.70 0.0M
2024-03-19 23.80 23.80 22.75 22.90 0.0M
2024-03-18 23.05 23.05 22.90 22.90 0.0M
2024-03-15 23.05 23.60 23.05 23.20 0.0M
2024-03-14 23.50 23.50 23.30 23.30 0.0M
2024-03-13 23.60 23.60 23.20 23.35 0.0M
2024-03-12 24.00 24.00 23.45 23.45 0.0M
2024-03-11 23.40 23.40 23.25 23.40 0.0M
2024-03-08 23.70 23.75 23.15 23.30 0.0M
2024-03-07 24.10 24.35 23.70 23.70 0.0M
2024-03-06 24.15 24.75 24.15 24.15 0.0M
2024-03-05 24.20 24.25 24.10 24.10 0.0M
2024-03-04 24.45 24.45 24.10 24.20 0.0M
2024-03-01 24.00 24.10 23.75 24.00 0.0M
2024-02-29 23.70 24.00 23.70 24.00 0.0M
2024-02-27 24.35 24.35 23.55 23.85 0.0M
2024-02-26 24.50 24.70 24.45 24.45 0.0M
2024-02-23 24.30 24.75 24.30 24.50 0.0M
2024-02-22 24.50 25.80 24.10 24.25 0.0M
2024-02-21 23.20 24.15 23.20 23.95 0.0M
2024-02-20 23.40 23.40 23.10 23.20 0.0M
2024-02-19 23.10 23.35 23.05 23.20 0.0M
2024-02-16 22.90 23.05 22.75 23.00 0.0M
2024-02-15 22.85 23.80 22.80 22.90 0.0M
2024-02-05 22.95 22.95 22.60 22.65 0.0M
2024-02-02 23.20 23.20 22.80 22.95 0.0M
2024-02-01 23.05 23.25 22.95 22.95 0.0M
2024-01-31 22.90 23.95 22.45 23.05 0.0M
2024-01-30 22.50 22.50 22.30 22.30 0.0M
2024-01-29 22.40 22.60 22.35 22.40 0.0M
2024-01-26 22.50 22.50 22.30 22.40 0.0M
2024-01-25 22.90 22.90 22.50 22.50 0.0M
2024-01-24 22.80 23.05 22.80 22.90 0.0M
2024-01-23 22.65 22.85 22.65 22.80 0.0M
2024-01-22 22.40 22.70 22.40 22.70 0.0M
2024-01-19 22.60 22.60 22.40 22.45 0.0M
2024-01-18 23.00 23.25 22.10 22.50 0.0M
2024-01-17 25.15 25.25 22.70 23.05 0.0M
2024-01-16 22.95 24.75 22.95 24.75 0.0M
2024-01-15 22.20 22.50 22.20 22.50 0.0M
2024-01-12 22.10 22.65 22.10 22.20 0.0M
2024-01-11 22.00 22.15 21.95 22.10 0.0M
2024-01-10 22.25 22.25 22.00 22.00 0.0M
2024-01-09 22.45 22.45 22.20 22.20 0.0M
2024-01-08 22.50 22.50 22.45 22.45 0.0M
2024-01-05 22.50 22.85 22.45 22.50 0.0M
2024-01-04 22.45 22.50 22.45 22.45 0.0M
2024-01-03 22.80 22.80 22.50 22.55 0.0M
2024-01-02 22.85 22.90 22.75 22.75 0.0M