安格

6684
🏛️ 中国台湾 →
60.50
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
2021-12-30 153.15 153.15 149.06 151.34 0.0M
2021-12-29 154.97 155.88 150.43 150.43 0.0M
2021-12-28 150.43 157.70 149.52 154.52 0.0M
2021-12-27 152.24 152.24 143.61 146.34 0.0M
2021-12-24 153.15 154.52 151.79 152.24 0.0M
2021-12-23 157.70 157.70 152.70 152.70 0.0M
2021-12-22 156.33 159.52 154.52 154.52 0.0M
2021-12-21 156.33 157.24 154.06 155.43 0.0M
2021-12-20 154.52 157.70 152.70 155.43 0.0M
2021-12-17 159.06 159.97 154.97 154.97 0.0M
2021-12-16 155.88 161.79 154.52 161.79 0.0M
2021-12-15 153.15 154.97 151.79 153.61 0.0M
2021-12-14 151.79 152.70 149.52 151.79 0.0M
2021-12-13 154.52 154.52 150.88 152.70 0.0M
2021-12-10 152.70 155.88 150.88 152.70 0.0M
2021-12-09 157.24 158.61 152.70 152.70 0.0M
2021-12-08 163.61 164.06 155.88 157.70 0.0M
2021-12-07 167.24 168.15 159.52 160.42 0.0M
2021-12-06 166.33 171.33 164.06 165.42 0.0M
2021-12-03 159.06 163.61 158.15 162.70 0.0M
2021-12-02 164.51 164.97 156.33 158.15 0.0M
2021-12-01 159.06 165.42 158.15 164.97 0.0M
2021-11-30 164.97 167.70 158.61 159.97 0.0M
2021-11-29 152.70 164.97 151.79 162.24 0.0M
2021-11-26 164.06 165.88 156.33 156.33 0.0M
2021-11-25 167.24 169.97 163.61 164.97 0.0M
2021-11-24 170.42 171.33 163.61 164.51 0.0M
2021-11-23 175.88 178.15 167.24 168.15 0.0M
2021-11-22 189.51 194.51 175.42 175.42 0.0M
2021-11-19 179.51 189.51 179.51 184.51 0.0M
2021-11-18 179.97 193.60 177.69 178.60 0.0M
2021-11-17 182.69 184.51 171.79 177.24 0.0M
2021-11-16 164.51 177.24 162.70 177.24 0.0M
2021-11-15 155.88 165.42 155.88 161.33 0.0M
2021-11-12 161.79 165.42 152.70 153.61 0.0M
2021-11-11 154.52 162.24 151.79 158.15 0.0M
2021-11-10 152.70 158.61 151.79 156.33 0.0M
2021-11-09 146.34 153.15 144.97 150.43 0.0M
2021-11-08 147.70 147.70 143.61 143.61 0.0M
2021-11-05 147.25 150.43 145.43 146.79 0.0M
2021-11-04 154.06 154.06 145.43 145.43 0.0M
2021-11-03 149.52 152.70 146.79 151.79 0.0M
2021-11-02 161.33 161.33 146.34 147.25 0.0M
2021-11-01 154.52 158.61 147.25 154.97 0.0M
2021-10-29 157.24 159.06 150.88 152.24 0.0M
2021-10-28 163.15 165.42 152.70 153.15 0.0M
2021-10-27 163.61 166.33 159.52 159.97 0.0M
2021-10-26 161.79 166.79 158.61 158.61 0.0M
2021-10-25 157.70 161.79 155.43 159.06 0.0M
2021-10-22 157.24 161.79 150.88 157.70 0.0M
2021-10-21 152.70 163.61 152.70 154.52 0.0M
2021-10-20 137.70 150.88 137.70 150.88 0.0M
2021-10-19 130.43 141.79 130.43 137.25 0.0M
2021-10-18 129.98 137.70 128.16 130.43 0.0M
2021-10-15 119.07 126.79 118.61 126.79 0.0M
2021-10-14 119.07 119.07 114.07 115.43 0.0M
2021-10-13 117.71 120.89 112.25 114.98 0.0M
2021-10-12 125.43 126.34 117.25 117.25 0.0M
2021-10-08 131.34 134.52 125.43 126.79 0.0M
2021-10-07 130.43 134.07 129.07 129.98 0.0M
2021-10-06 128.16 134.52 125.43 127.25 0.0M
2021-10-05 118.16 130.88 116.34 126.79 0.0M
2021-10-04 124.98 130.43 121.80 121.80 0.0M
2021-10-01 131.79 135.88 121.80 124.52 0.0M
2021-09-30 134.97 138.61 131.79 134.52 0.0M
2021-09-29 142.25 143.61 133.16 136.34 0.0M
2021-09-28 144.52 152.24 143.61 147.25 0.0M
2021-09-27 153.15 154.52 144.52 144.97 0.0M
2021-09-24 155.43 158.15 151.34 152.70 0.0M
2021-09-23 164.51 164.97 153.61 154.06 0.0M
2021-09-22 159.06 166.33 158.61 159.52 0.0M
2021-09-17 159.97 168.15 159.06 167.24 0.0M
2021-09-16 161.79 168.15 159.97 161.79 0.0M
2021-09-15 160.42 165.42 149.97 158.15 0.0M
2021-09-14 158.15 170.88 158.15 160.88 0.0M
2021-09-13 177.24 179.97 164.51 164.51 0.0M
2021-09-10 190.87 191.78 182.24 182.69 0.0M
2021-09-09 178.15 190.87 177.69 190.87 0.0M
2021-09-08 173.60 188.15 170.88 183.15 0.0M
2021-09-07 173.60 184.97 166.33 175.42 0.0M
2021-09-06 189.06 190.87 176.33 177.24 0.0M
2021-09-03 190.87 196.78 177.24 195.87 0.0M
2021-09-02 178.15 193.15 175.88 193.15 0.0M
2021-09-01 163.61 175.88 160.88 175.88 0.0M
2021-08-31 142.70 159.97 140.88 159.97 0.0M
2021-08-30 134.52 148.15 132.70 145.43 0.0M
2021-08-27 138.16 145.43 137.25 137.70 0.0M
2021-08-26 145.43 147.25 140.88 141.34 0.0M
2021-08-25 140.88 149.97 139.07 147.25 0.0M
2021-08-24 139.97 143.61 136.34 143.61 0.0M
2021-08-23 125.43 130.88 123.16 130.88 0.0M
2021-08-20 120.89 129.07 112.25 119.07 0.0M
2021-08-19 129.07 131.34 122.25 122.25 0.0M
2021-08-18 127.25 139.07 121.34 135.43 0.0M
2021-08-17 142.70 147.25 134.52 134.52 0.0M
2021-08-16 146.79 146.79 137.25 139.97 0.0M
2021-08-13 154.52 157.24 147.25 148.61 0.0M
2021-08-12 149.97 165.42 136.79 159.06 0.0M
2021-08-11 187.24 187.24 155.88 158.15 0.0M
2021-08-10 191.78 191.78 172.70 184.51 0.0M
2021-08-09 198.14 204.05 188.15 190.87 0.0M
2021-08-06 205.42 205.87 191.78 202.24 0.0M
2021-08-05 212.69 227.23 197.24 205.42 0.0M
2021-08-04 182.69 213.14 179.51 211.78 0.0M
2021-08-03 167.24 182.69 166.33 182.69 0.0M
2021-08-02 165.42 170.88 165.42 167.24 0.0M
2021-07-30 159.06 169.97 159.06 164.51 0.0M
2021-07-29 156.33 164.06 155.88 161.33 0.0M
2021-07-28 158.15 158.15 134.97 156.33 0.0M
2021-07-27 163.15 164.97 153.61 157.24 0.0M
2021-07-26 154.52 163.15 150.88 162.70 0.0M
2021-07-23 161.79 164.51 147.25 154.97 0.0M
2021-07-22 169.97 172.70 159.06 164.97 0.0M
2021-07-21 167.24 175.42 159.97 169.97 0.0M
2021-07-20 145.88 168.61 145.43 167.24 0.0M
2021-07-19 144.52 149.97 142.70 148.15 0.0M
2021-07-16 139.07 147.70 136.34 147.70 0.0M
2021-07-15 126.79 145.43 126.34 141.34 0.0M
2021-07-14 127.70 131.34 116.34 126.34 0.0M
2021-07-13 117.71 136.79 117.71 128.61 0.0M
2021-07-12 101.80 119.52 101.80 116.80 0.0M
2021-07-09 103.62 104.53 97.71 101.34 0.0M
2021-07-08 100.44 106.34 99.53 104.07 0.0M
2021-07-07 100.44 104.07 99.98 99.98 0.0M
2021-07-06 99.53 100.44 99.07 99.53 0.0M
2021-07-05 100.89 100.89 99.53 99.98 0.0M
2021-07-02 102.25 102.25 98.62 99.53 0.0M
2021-07-01 103.62 103.62 99.07 101.80 0.0M
2021-06-30 99.98 104.53 98.16 102.71 0.0M
2021-06-29 102.25 104.07 96.80 99.07 0.0M
2021-06-28 99.98 104.07 99.53 101.34 0.0M
2021-06-25 95.44 100.44 95.44 99.53 0.0M
2021-06-24 95.89 96.35 94.98 96.35 0.0M
2021-06-23 96.35 96.35 95.44 95.89 0.0M
2021-06-22 96.80 96.80 94.98 95.89 0.0M
2021-06-21 95.44 97.25 94.07 96.35 0.0M
2021-06-18 95.89 96.80 94.98 96.35 0.0M
2021-06-17 95.44 96.80 92.71 96.80 0.0M
2021-06-16 99.07 99.07 94.98 95.44 0.0M
2021-06-15 96.35 99.07 95.44 98.62 0.0M
2021-06-11 89.71 98.62 89.71 97.25 0.0M
2021-06-10 87.26 91.35 87.26 89.89 0.0M
2021-06-09 87.17 87.17 85.53 87.17 0.0M
2021-06-08 84.71 89.80 83.71 86.80 0.0M
2021-06-07 86.53 86.80 83.89 84.71 0.0M
2021-06-04 86.98 87.26 86.35 87.07 0.0M
2021-06-03 87.53 88.62 86.44 87.98 0.0M
2021-06-02 86.07 87.89 86.07 86.53 0.0M
2021-06-01 87.35 87.62 85.98 86.80 0.0M
2021-05-31 90.26 90.26 85.80 87.44 0.0M
2021-05-28 86.35 89.44 86.35 88.89 0.0M
2021-05-27 87.07 87.71 85.08 85.80 0.0M
2021-05-26 87.71 88.17 84.71 86.53 0.0M
2021-05-25 80.44 88.62 79.99 88.17 0.0M
2021-05-24 77.26 80.44 76.99 80.08 0.0M
2021-05-21 79.35 80.44 77.53 78.53 0.0M
2021-05-20 81.80 82.53 78.17 78.17 0.0M
2021-05-19 80.44 84.17 79.99 79.99 0.0M
2021-05-18 75.44 82.17 75.44 80.89 0.0M
2021-05-17 78.53 78.53 73.53 73.62 0.0M
2021-05-14 77.53 84.17 77.53 79.80 0.0M
2021-05-13 74.26 79.35 71.53 76.99 0.0M
2021-05-12 83.17 83.62 74.26 75.17 0.0M
2021-05-11 87.89 88.80 83.62 83.62 0.0M
2021-05-10 89.07 89.07 86.80 88.98 0.0M
2021-05-07 87.26 87.89 85.17 87.89 0.0M
2021-05-06 89.62 90.89 85.26 86.80 0.0M
2021-05-05 89.98 91.35 88.71 89.80 0.0M
2021-05-04 91.80 92.71 86.35 89.53 0.0M
2021-05-03 96.35 97.25 90.71 91.35 0.0M
2021-04-29 94.98 96.35 94.98 96.35 0.0M
2021-04-28 95.44 98.16 94.53 95.89 0.0M
2021-04-27 99.07 99.07 95.89 96.35 0.0M
2021-04-26 98.16 99.07 95.44 98.16 0.0M
2021-04-23 97.71 100.89 97.71 99.07 0.0M
2021-04-22 103.16 105.43 97.71 98.16 0.0M
2021-04-21 106.34 106.34 102.71 104.53 0.0M
2021-04-20 104.53 105.89 103.16 105.43 0.0M
2021-04-19 100.89 107.25 100.44 104.53 0.0M
2021-04-16 99.98 100.44 98.16 99.53 0.0M
2021-04-15 97.25 100.89 96.35 98.62 0.0M
2021-04-14 102.25 102.71 96.80 99.07 0.0M
2021-04-13 104.53 108.62 103.16 103.16 0.0M
2021-04-12 99.53 106.34 99.53 104.53 0.0M
2021-04-09 102.71 102.71 98.16 99.53 0.0M
2021-04-08 106.80 107.25 101.34 101.80 0.0M
2021-04-07 109.07 109.98 101.80 105.89 0.0M
2021-04-06 103.62 111.80 103.62 108.16 0.0M
2021-04-01 98.62 109.07 98.62 104.53 0.0M
2021-03-31 94.07 99.07 92.26 98.16 0.0M
2021-03-30 88.89 94.07 88.26 94.07 0.0M
2021-03-29 86.62 89.98 86.62 88.26 0.0M
2021-03-26 83.98 87.44 83.98 86.35 0.0M
2021-03-25 81.98 84.89 81.80 83.98 0.0M
2021-03-24 81.80 82.26 81.53 81.89 0.0M
2021-03-23 82.71 83.98 81.89 82.71 0.0M
2021-03-22 84.44 84.89 81.80 83.08 0.0M
2021-03-19 83.71 83.71 82.53 83.26 0.0M
2021-03-18 84.80 84.80 83.62 84.17 0.0M
2021-03-17 86.44 87.26 82.89 83.80 0.0M
2021-03-16 85.98 89.07 85.89 87.07 0.0M
2021-03-15 82.71 87.44 82.44 85.89 0.0M
2021-03-12 81.17 84.53 81.17 84.17 0.0M
2021-03-11 81.71 82.08 80.89 81.17 0.0M
2021-03-10 80.89 82.17 80.89 81.44 0.0M
2021-03-09 81.80 81.98 79.89 81.08 0.0M
2021-03-08 82.71 84.71 82.53 82.71 0.0M
2021-03-05 84.17 84.17 81.98 83.44 0.0M
2021-03-04 82.44 86.07 81.80 84.35 0.0M
2021-03-03 82.44 83.17 82.17 82.89 0.0M
2021-03-02 84.98 85.53 79.53 82.53 0.0M
2021-02-26 86.35 87.07 83.89 84.89 0.0M
2021-02-25 86.80 88.80 86.35 86.62 0.0M
2021-02-24 88.89 89.53 85.89 86.07 0.0M
2021-02-23 94.07 94.07 88.89 89.53 0.0M
2021-02-22 89.26 97.25 89.26 94.53 0.0M
2021-02-19 88.17 89.26 86.07 89.26 0.0M
2021-02-18 89.17 89.71 87.26 87.89 0.0M
2021-02-17 85.08 92.26 84.71 89.07 0.0M
2021-02-05 82.71 85.44 82.26 85.17 0.0M
2021-02-04 82.26 88.17 82.26 84.08 0.0M
2021-02-03 81.17 82.08 79.53 81.17 0.0M
2021-02-02 77.71 82.98 77.71 82.26 0.0M
2021-02-01 77.71 77.71 75.17 77.26 0.0M
2021-01-29 75.71 79.08 75.35 77.99 0.0M
2021-01-28 77.08 77.08 74.17 75.71 0.0M
2021-01-27 72.99 77.62 72.99 77.62 0.0M
2021-01-26 69.99 73.62 69.99 72.99 0.0M
2021-01-25 69.71 70.26 69.26 69.90 0.0M
2021-01-22 70.26 70.44 69.71 70.26 0.0M
2021-01-21 70.35 70.90 69.17 70.44 0.0M
2021-01-20 70.90 73.35 69.44 70.26 0.0M
2021-01-19 68.08 71.35 68.08 70.71 0.0M
2021-01-18 67.26 69.62 66.35 68.17 0.0M
2021-01-15 64.62 67.53 64.62 67.17 0.0M
2021-01-14 65.44 65.72 64.08 65.17 0.0M
2021-01-13 67.53 67.53 64.44 65.81 0.0M
2021-01-12 67.53 68.17 66.53 66.53 0.0M
2021-01-11 67.35 68.08 67.08 67.99 0.0M
2021-01-08 69.44 70.26 67.90 68.53 0.0M
2021-01-07 70.90 70.90 68.90 69.99 0.0M
2021-01-06 68.44 72.08 68.44 70.71 0.0M
2021-01-05 64.08 69.17 62.99 67.90 0.0M
2021-01-04 62.08 63.72 62.08 63.72 0.0M