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
2022-12-30 46.15 46.15 44.50 44.60 0.0M
2022-12-29 43.80 45.30 43.80 44.60 0.0M
2022-12-28 45.50 45.50 44.50 45.30 0.0M
2022-12-27 48.90 48.90 45.90 46.20 0.0M
2022-12-26 45.20 45.50 45.20 45.50 0.0M
2022-12-23 45.60 45.80 45.40 45.40 0.0M
2022-12-22 46.00 46.50 45.55 45.80 0.0M
2022-12-21 46.65 46.65 45.30 45.45 0.0M
2022-12-20 49.80 49.80 46.50 46.50 0.0M
2022-12-19 49.90 49.90 49.20 49.20 0.0M
2022-12-16 50.00 50.00 49.50 49.50 0.0M
2022-12-15 50.30 50.30 49.75 50.00 0.0M
2022-12-14 49.00 49.80 49.00 49.60 0.0M
2022-12-13 49.30 49.70 49.15 49.15 0.0M
2022-12-12 49.25 49.75 49.15 49.15 0.0M
2022-12-09 50.60 50.80 50.20 50.20 0.0M
2022-12-08 51.00 51.00 49.60 50.30 0.0M
2022-12-07 51.20 51.40 50.40 51.00 0.0M
2022-12-06 53.60 53.60 51.00 51.20 0.0M
2022-12-05 55.90 56.20 53.80 54.00 0.0M
2022-12-02 52.50 55.50 52.00 55.00 0.0M
2022-12-01 51.80 53.80 50.50 52.30 0.0M
2022-11-30 50.10 50.70 49.60 50.50 0.0M
2022-11-29 50.30 50.50 49.35 49.35 0.0M
2022-11-28 49.60 50.20 48.50 49.50 0.0M
2022-11-25 50.70 50.70 49.10 49.10 0.0M
2022-11-24 50.10 50.90 50.10 50.40 0.0M
2022-11-23 51.00 51.40 50.00 50.10 0.0M
2022-11-22 52.00 52.00 50.30 50.40 0.0M
2022-11-21 51.20 51.20 50.60 50.80 0.0M
2022-11-18 53.50 53.80 51.00 51.40 0.0M
2022-11-17 53.80 53.80 51.60 52.60 0.0M
2022-11-16 51.00 53.90 49.90 53.60 0.0M
2022-11-15 51.10 52.00 50.00 51.00 0.0M
2022-11-14 52.20 52.90 51.40 51.90 0.0M
2022-11-11 54.40 54.50 52.00 52.00 0.0M
2022-11-10 53.90 53.90 52.20 52.60 0.0M
2022-11-09 53.40 54.80 53.30 53.60 0.0M
2022-11-08 55.40 55.40 52.40 53.20 0.0M
2022-11-07 56.50 56.50 54.30 54.30 0.0M
2022-11-04 53.30 56.20 53.20 55.90 0.0M
2022-11-03 53.40 54.80 53.10 54.40 0.0M
2022-11-02 51.20 55.80 51.00 55.80 0.0M
2022-11-01 50.90 51.90 50.30 50.80 0.0M
2022-10-31 52.10 52.50 49.75 50.90 0.0M
2022-10-28 51.10 52.00 49.00 49.10 0.0M
2022-10-27 49.50 52.20 49.35 52.20 0.0M
2022-10-26 48.70 48.70 47.30 47.50 0.0M
2022-10-25 48.60 49.10 47.25 47.50 0.0M
2022-10-24 48.50 50.40 48.20 49.10 0.0M
2022-10-21 47.20 48.45 47.10 47.15 0.0M
2022-10-20 48.70 49.10 46.30 47.75 0.0M
2022-10-19 50.70 51.50 49.10 49.10 0.0M
2022-10-18 51.00 51.00 48.60 50.70 0.0M
2022-10-17 45.10 50.60 43.65 50.60 0.0M
2022-10-14 44.70 46.00 44.20 46.00 0.0M
2022-10-13 44.70 45.40 41.80 41.85 0.0M
2022-10-12 47.00 47.00 45.20 45.40 0.0M
2022-10-11 47.65 47.75 45.75 45.90 0.0M
2022-10-07 47.30 49.80 47.30 47.65 0.0M
2022-10-06 51.00 51.80 48.35 49.10 0.0M
2022-10-05 51.00 54.50 48.75 50.90 0.0M
2022-10-04 51.70 51.70 51.70 51.70 0.0M
2022-10-03 43.05 47.05 43.05 47.05 0.0M
2022-09-30 42.85 45.00 40.85 42.80 0.0M
2022-09-29 45.50 46.00 43.40 43.40 0.0M
2022-09-28 45.80 47.60 44.05 44.60 0.0M
2022-09-27 40.90 44.75 40.90 44.75 0.0M
2022-09-26 43.80 43.80 40.60 40.70 0.0M
2022-09-23 44.30 45.30 43.95 44.00 0.0M
2022-09-22 45.10 45.55 43.50 44.70 0.0M
2022-09-21 47.50 47.50 45.00 45.15 0.0M
2022-09-20 48.00 48.75 47.55 47.60 0.0M
2022-09-19 49.60 49.60 47.10 47.40 0.0M
2022-09-16 50.90 51.20 49.00 49.00 0.0M
2022-09-15 51.30 52.00 51.20 51.20 0.0M
2022-09-14 51.40 51.50 51.00 51.20 0.0M
2022-09-13 51.10 52.40 51.10 51.30 0.0M
2022-09-12 51.30 51.90 51.00 51.10 0.0M
2022-09-08 51.00 52.00 50.80 51.30 0.0M
2022-09-07 51.50 51.50 50.60 50.80 0.0M
2022-09-06 54.50 54.50 51.50 52.10 0.0M
2022-09-05 57.90 57.90 55.50 55.50 0.0M
2022-09-02 57.10 58.60 55.90 56.70 0.0M
2022-09-01 59.70 59.70 55.10 56.80 0.0M
2022-08-31 59.50 60.60 59.20 59.70 0.0M
2022-08-30 61.50 62.40 60.00 60.40 0.0M
2022-08-29 62.70 62.90 61.00 61.50 0.0M
2022-08-26 65.90 67.00 65.50 65.50 0.0M
2022-08-25 64.80 67.30 63.00 67.30 0.0M
2022-08-23 60.60 62.40 60.40 61.20 0.0M
2022-08-22 64.00 64.00 61.80 62.10 0.0M
2022-08-19 64.00 65.80 63.90 64.30 0.0M
2022-08-18 62.20 65.20 62.20 64.00 0.0M
2022-08-17 63.90 65.00 63.40 63.50 0.0M
2022-08-16 66.80 69.00 64.00 65.10 0.0M
2022-08-15 60.10 64.50 59.50 64.50 0.0M
2022-08-12 56.50 59.70 56.10 58.70 0.0M
2022-08-11 55.40 60.00 55.40 57.70 0.0M
2022-08-10 55.00 55.70 54.50 55.10 0.0M
2022-08-09 54.20 55.40 54.20 55.00 0.0M
2022-08-08 54.90 54.90 53.20 54.40 0.0M
2022-08-05 53.50 55.50 53.50 54.50 0.0M
2022-08-04 55.70 56.00 52.30 53.30 0.0M
2022-08-03 58.00 60.80 58.00 58.00 0.0M
2022-08-02 60.60 60.60 59.00 59.10 0.0M
2022-08-01 61.10 62.00 60.40 61.00 0.0M
2022-07-29 61.60 61.90 60.50 61.10 0.0M
2022-07-28 63.90 63.90 60.10 60.20 0.0M
2022-07-27 63.20 63.20 61.30 62.00 0.0M
2022-07-26 66.00 66.90 62.80 63.20 0.0M
2022-07-25 68.20 68.20 66.40 66.50 0.0M
2022-07-22 70.20 70.20 68.00 68.20 0.0M
2022-07-21 67.80 69.20 66.50 68.70 0.0M
2022-07-20 64.50 69.40 64.50 69.40 0.0M
2022-07-19 65.72 67.99 65.44 67.26 0.0M
2022-07-18 64.99 66.17 64.99 65.62 0.0M
2022-07-15 63.62 64.99 62.90 64.17 0.0M
2022-07-14 59.08 63.62 59.08 62.53 0.0M
2022-07-13 66.35 66.35 63.53 63.53 0.0M
2022-07-12 64.99 64.99 63.17 63.53 0.0M
2022-07-11 67.71 67.71 65.90 65.90 0.0M
2022-07-08 66.26 67.62 65.90 66.99 0.0M
2022-07-07 66.99 66.99 64.35 65.90 0.0M
2022-07-06 64.17 65.44 63.17 64.44 0.0M
2022-07-05 68.35 69.90 64.17 65.81 0.0M
2022-07-04 68.99 69.53 67.71 68.08 0.0M
2022-07-01 74.17 74.17 66.90 66.90 0.0M
2022-06-30 78.89 78.89 73.90 73.99 0.0M
2022-06-29 77.71 79.08 77.44 78.35 0.0M
2022-06-28 81.80 81.80 78.89 79.62 0.0M
2022-06-27 79.08 81.98 78.89 80.89 0.0M
2022-06-24 79.08 80.17 76.80 76.99 0.0M
2022-06-23 77.53 78.62 75.44 76.71 0.0M
2022-06-22 80.98 80.98 76.80 77.26 0.0M
2022-06-21 78.80 81.80 77.26 80.98 0.0M
2022-06-20 81.80 81.80 76.26 76.26 0.0M
2022-06-17 81.98 83.71 81.71 82.17 0.0M
2022-06-16 88.62 88.62 83.17 83.35 0.0M
2022-06-15 85.26 86.98 84.44 84.98 0.0M
2022-06-14 86.35 86.98 83.89 85.17 0.0M
2022-06-13 89.26 89.71 87.71 87.89 0.0M
2022-06-10 90.89 92.26 90.89 91.35 0.0M
2022-06-09 92.26 93.16 91.80 92.26 0.0M
2022-06-08 95.44 95.44 91.35 92.26 0.0M
2022-06-07 92.71 93.62 91.35 93.62 0.0M
2022-06-06 95.89 96.35 92.71 92.71 0.0M
2022-06-02 100.44 100.89 97.25 98.16 0.0M
2022-06-01 98.16 102.25 98.16 101.34 0.0M
2022-05-31 97.71 99.07 96.80 99.07 0.0M
2022-05-30 97.25 98.16 96.80 97.71 0.0M
2022-05-27 95.89 97.71 94.98 94.98 0.0M
2022-05-26 95.44 96.35 94.07 94.07 0.0M
2022-05-25 91.35 95.44 91.35 95.44 0.0M
2022-05-24 94.98 94.98 90.89 90.89 0.0M
2022-05-23 96.80 96.80 93.16 93.62 0.0M
2022-05-20 98.62 98.62 94.98 94.98 0.0M
2022-05-19 94.53 96.80 94.07 96.80 0.0M
2022-05-18 103.16 103.62 98.16 98.62 0.0M
2022-05-17 95.89 103.62 94.53 102.71 0.0M
2022-05-16 94.07 96.80 92.71 94.53 0.0M
2022-05-13 90.89 93.62 90.62 92.71 0.0M
2022-05-12 90.89 92.71 88.26 89.07 0.0M
2022-05-11 93.16 93.16 90.80 91.35 0.0M
2022-05-10 89.62 93.16 86.89 93.16 0.0M
2022-05-09 95.44 95.44 89.07 89.62 0.0M
2022-05-06 93.16 94.98 92.26 94.53 0.0M
2022-05-05 95.89 100.44 95.44 96.35 0.0M
2022-05-04 96.80 96.80 93.62 94.07 0.0M
2022-05-03 93.16 97.71 93.16 97.71 0.0M
2022-04-29 97.71 99.07 93.16 95.44 0.0M
2022-04-28 95.89 97.25 93.16 94.98 0.0M
2022-04-27 91.80 95.89 90.07 93.62 0.0M
2022-04-26 101.80 102.25 96.80 98.16 0.0M
2022-04-25 104.53 105.43 98.16 99.53 0.0M
2022-04-22 114.07 114.07 108.62 109.07 0.0M
2022-04-21 115.43 115.43 113.62 114.98 0.0M
2022-04-20 114.52 115.43 111.34 115.43 0.0M
2022-04-19 116.34 116.34 111.34 112.71 0.0M
2022-04-18 117.71 117.71 110.89 113.62 0.0M
2022-04-15 120.43 120.43 115.89 117.71 0.0M
2022-04-14 122.70 122.70 119.52 119.98 0.0M
2022-04-13 121.34 123.16 120.43 121.34 0.0M
2022-04-12 118.61 121.34 117.71 121.34 0.0M
2022-04-11 125.89 125.89 119.07 119.98 0.0M
2022-04-08 128.61 128.61 124.98 125.89 0.0M
2022-04-07 131.79 132.70 124.98 125.89 0.0M
2022-04-06 130.88 132.25 128.61 129.98 0.0M
2022-04-01 130.88 133.61 128.61 132.70 0.0M
2022-03-31 133.61 134.52 131.79 131.79 0.0M
2022-03-30 135.88 139.07 134.07 134.07 0.0M
2022-03-29 135.43 135.43 133.16 134.07 0.0M
2022-03-28 134.52 134.97 129.98 133.16 0.0M
2022-03-25 138.61 138.61 135.43 135.43 0.0M
2022-03-24 137.25 137.25 134.52 136.34 0.0M
2022-03-23 137.25 142.25 136.34 137.25 0.0M
2022-03-22 133.61 135.88 132.25 135.43 0.0M
2022-03-21 131.79 137.25 130.88 133.61 0.0M
2022-03-18 123.16 129.98 121.80 129.52 0.0M
2022-03-17 120.43 122.25 119.07 121.34 0.0M
2022-03-16 118.16 120.43 114.98 116.80 0.0M
2022-03-15 123.16 123.16 114.52 114.98 0.0M
2022-03-14 127.25 128.16 123.16 124.07 0.0M
2022-03-11 129.07 129.07 126.34 126.79 0.0M
2022-03-10 130.43 131.79 127.70 128.16 0.0M
2022-03-09 128.61 129.07 126.34 127.25 0.0M
2022-03-08 127.25 131.79 124.52 124.98 0.0M
2022-03-07 137.25 137.70 127.25 130.88 0.0M
2022-03-04 139.97 141.79 138.61 139.97 0.0M
2022-03-03 145.43 145.43 139.97 141.79 0.0M
2022-03-02 136.79 142.25 134.52 142.25 0.0M
2022-03-01 132.25 138.16 132.25 136.79 0.0M
2022-02-25 132.25 135.43 129.98 133.61 0.0M
2022-02-24 132.70 135.43 129.98 130.43 0.0M
2022-02-23 136.79 139.52 134.97 137.70 0.0M
2022-02-22 139.07 140.43 133.61 135.88 0.0M
2022-02-21 144.97 144.97 141.34 142.25 0.0M
2022-02-18 146.79 147.70 143.61 145.43 0.0M
2022-02-17 145.88 149.06 142.70 147.25 0.0M
2022-02-16 146.34 149.06 144.52 145.43 0.0M
2022-02-15 141.79 148.15 140.88 144.06 0.0M
2022-02-14 145.88 145.88 140.88 141.79 0.0M
2022-02-11 139.97 147.70 137.70 146.79 0.0M
2022-02-10 145.88 149.06 141.79 142.70 0.0M
2022-02-09 136.34 144.97 135.43 141.79 0.0M
2022-02-08 131.79 136.34 130.88 133.61 0.0M
2022-02-07 132.70 132.70 126.34 131.79 0.0M
2022-01-26 128.16 129.98 126.79 129.07 0.0M
2022-01-25 130.43 131.34 127.25 128.16 0.0M
2022-01-24 130.88 131.34 125.43 131.34 0.0M
2022-01-21 130.88 132.70 128.61 129.52 0.0M
2022-01-20 134.07 134.97 129.52 134.07 0.0M
2022-01-19 131.34 135.88 131.34 133.61 0.0M
2022-01-18 139.97 141.79 136.34 137.25 0.0M
2022-01-17 143.16 143.61 138.16 139.97 0.0M
2022-01-14 126.34 138.61 124.52 138.61 0.0M
2022-01-13 133.61 133.61 127.70 128.16 0.0M
2022-01-12 136.34 137.25 130.43 132.70 0.0M
2022-01-11 141.34 141.34 134.52 134.52 0.0M
2022-01-10 139.97 140.43 136.79 140.43 0.0M
2022-01-07 146.34 146.34 134.52 138.16 0.0M
2022-01-06 145.43 147.70 144.52 144.52 0.0M
2022-01-05 151.34 151.34 145.43 146.34 0.0M
2022-01-04 149.06 151.34 146.79 149.97 0.0M
2022-01-03 151.34 151.34 148.15 149.52 0.0M