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
2023-12-29 79.40 80.00 77.10 79.90 0.0M
2023-12-28 79.30 80.10 78.00 79.20 0.0M
2023-12-27 78.60 80.50 77.30 78.60 0.0M
2023-12-26 77.10 80.60 77.10 77.50 0.0M
2023-12-25 78.80 80.70 76.70 76.80 0.0M
2023-12-22 74.00 79.00 74.00 76.70 0.0M
2023-12-21 70.60 75.70 69.30 73.60 0.0M
2023-12-20 71.70 72.90 70.80 71.80 0.0M
2023-12-19 72.20 73.00 69.30 70.70 0.0M
2023-12-18 72.80 75.40 71.20 72.80 0.0M
2023-12-15 77.80 78.50 72.50 72.80 0.0M
2023-12-14 78.30 79.50 75.10 76.30 0.0M
2023-12-13 79.80 80.30 76.80 76.90 0.0M
2023-12-12 80.50 83.70 77.40 79.80 0.0M
2023-12-11 84.00 85.00 79.00 79.80 0.0M
2023-12-08 74.40 80.50 74.30 80.50 0.0M
2023-12-07 77.90 80.00 71.20 73.20 0.0M
2023-12-06 69.60 76.10 69.20 76.10 0.0M
2023-12-05 70.30 72.20 68.80 69.20 0.0M
2023-12-04 71.50 73.50 68.50 68.80 0.0M
2023-12-01 71.40 71.80 69.10 71.00 0.0M
2023-11-30 72.50 73.00 69.50 69.60 0.0M
2023-11-29 71.50 74.00 70.30 72.50 0.0M
2023-11-28 68.70 74.30 68.70 71.30 0.0M
2023-11-27 71.30 71.90 68.00 68.00 0.0M
2023-11-24 70.00 73.50 68.00 70.90 0.0M
2023-11-23 74.50 79.00 65.10 69.20 0.0M
2023-11-22 65.40 71.90 65.40 71.90 0.0M
2023-11-21 64.80 67.30 63.80 65.40 0.0M
2023-11-20 62.30 65.50 62.30 64.80 0.0M
2023-11-17 61.30 62.60 60.70 62.30 0.0M
2023-11-16 61.90 62.40 60.60 61.20 0.0M
2023-11-15 61.20 62.80 60.50 60.80 0.0M
2023-11-14 59.60 61.50 59.00 61.30 0.0M
2023-11-13 56.80 59.90 55.90 59.60 0.0M
2023-11-10 57.50 57.80 56.30 56.40 0.0M
2023-11-09 59.40 59.50 56.60 57.10 0.0M
2023-11-08 59.90 60.50 58.70 58.70 0.0M
2023-11-07 60.90 62.00 59.70 59.70 0.0M
2023-11-06 60.00 61.50 59.50 60.90 0.0M
2023-11-03 64.00 64.20 61.00 61.00 0.0M
2023-11-02 61.70 63.20 61.10 62.20 0.0M
2023-11-01 63.50 64.20 60.10 61.00 0.0M
2023-10-31 64.40 67.00 63.00 63.00 0.0M
2023-10-30 64.60 66.00 63.00 64.00 0.0M
2023-10-27 65.30 67.90 62.60 65.20 0.0M
2023-10-26 68.10 74.20 63.50 65.10 0.0M
2023-10-25 62.90 68.80 62.70 68.80 0.0M
2023-10-24 62.00 65.40 61.60 62.60 0.0M
2023-10-23 64.20 66.00 61.00 61.00 0.0M
2023-10-20 61.60 65.20 60.00 64.80 0.0M
2023-10-19 60.30 63.80 59.50 62.10 0.0M
2023-10-18 63.30 65.20 60.20 60.40 0.0M
2023-10-17 64.60 64.80 61.30 62.70 0.0M
2023-10-16 65.10 66.20 62.80 63.50 0.0M
2023-10-13 69.90 72.10 66.10 66.50 0.0M
2023-10-12 67.90 70.70 66.60 70.70 0.0M
2023-10-11 69.00 73.50 66.10 67.30 0.0M
2023-10-06 67.00 70.80 64.70 69.30 0.0M
2023-10-05 61.10 64.40 61.10 64.40 0.0M
2023-10-04 53.40 58.60 53.40 58.60 0.0M
2023-10-03 54.70 54.80 53.30 53.30 0.0M
2023-10-02 52.80 54.40 52.20 53.80 0.0M
2023-09-28 52.50 52.90 51.50 51.90 0.0M
2023-09-27 54.10 54.40 52.20 52.30 0.0M
2023-09-26 54.60 55.10 53.00 53.10 0.0M
2023-09-25 56.40 59.80 54.60 54.60 0.0M
2023-09-22 53.40 56.40 53.00 56.20 0.0M
2023-09-21 53.60 55.50 52.20 53.40 0.0M
2023-09-20 52.50 55.80 52.50 54.00 0.0M
2023-09-19 51.60 53.40 51.00 52.40 0.0M
2023-09-18 53.10 56.80 51.80 51.80 0.0M
2023-09-15 49.50 53.80 49.50 53.10 0.0M
2023-09-14 48.60 49.75 48.60 49.10 0.0M
2023-09-13 48.85 48.90 48.25 48.50 0.0M
2023-09-12 48.50 49.00 47.85 48.50 0.0M
2023-09-11 48.55 49.40 47.85 48.00 0.0M
2023-09-08 49.95 51.00 47.90 48.05 0.0M
2023-09-07 48.25 50.40 47.85 49.95 0.0M
2023-09-06 47.60 48.70 46.60 48.45 0.0M
2023-09-05 45.90 48.70 45.90 48.50 0.0M
2023-09-04 43.75 44.75 43.75 44.30 0.0M
2023-09-01 43.75 44.00 43.05 43.75 0.0M
2023-08-31 43.45 43.65 42.85 42.90 0.0M
2023-08-30 42.95 43.75 42.60 43.00 0.0M
2023-08-29 41.55 42.20 41.30 42.15 0.0M
2023-08-28 41.30 41.40 40.90 40.95 0.0M
2023-08-25 41.80 42.45 41.15 41.20 0.0M
2023-08-24 42.15 43.00 41.60 41.80 0.0M
2023-08-23 41.85 42.50 41.80 41.90 0.0M
2023-08-22 43.35 43.40 41.50 41.70 0.0M
2023-08-21 43.15 43.40 42.90 42.90 0.0M
2023-08-18 44.20 44.50 42.90 43.00 0.0M
2023-08-17 43.90 44.75 43.05 44.50 0.0M
2023-08-16 43.70 44.05 42.65 43.90 0.0M
2023-08-15 43.80 44.35 43.60 43.65 0.0M
2023-08-14 45.05 45.10 43.60 43.60 0.0M
2023-08-11 49.25 49.25 46.05 46.35 0.0M
2023-08-10 49.80 49.80 48.10 48.15 0.0M
2023-08-09 50.50 51.10 49.65 49.80 0.0M
2023-08-08 48.80 50.90 48.00 50.50 0.0M
2023-08-07 48.65 49.50 48.05 48.70 0.0M
2023-08-04 49.90 51.30 49.00 50.90 0.0M
2023-08-02 51.50 52.40 49.50 49.80 0.0M
2023-08-01 52.10 53.80 51.20 52.00 0.0M
2023-07-31 51.00 51.40 49.45 51.00 0.0M
2023-07-28 49.30 50.50 49.00 50.00 0.0M
2023-07-27 48.50 49.85 48.40 48.75 0.0M
2023-07-26 49.50 49.50 48.25 48.30 0.0M
2023-07-25 47.90 49.85 47.90 49.20 0.0M
2023-07-24 49.85 49.85 48.35 48.85 0.0M
2023-07-21 51.40 51.50 49.65 49.85 0.0M
2023-07-20 51.60 53.70 51.20 51.40 0.0M
2023-07-19 49.85 50.70 48.60 50.20 0.0M
2023-07-18 48.50 49.25 48.05 48.35 0.0M
2023-07-17 47.60 48.50 47.55 47.85 0.0M
2023-07-14 48.50 49.60 48.00 48.10 0.0M
2023-07-13 51.50 51.50 49.00 49.00 0.0M
2023-07-12 50.80 52.80 50.60 51.00 0.0M
2023-07-11 51.50 52.30 50.00 50.40 0.0M
2023-07-10 49.45 52.30 48.55 51.60 0.0M
2023-07-07 48.50 48.60 46.70 47.55 0.0M
2023-07-06 48.10 48.60 47.60 47.85 0.0M
2023-07-05 50.90 50.90 47.50 48.70 0.0M
2023-07-04 46.00 49.70 45.85 49.70 0.0M
2023-07-03 45.15 45.50 45.05 45.20 0.0M
2023-06-30 45.10 45.20 45.00 45.05 0.0M
2023-06-29 45.10 45.60 44.95 45.25 0.0M
2023-06-28 45.95 45.95 45.05 45.05 0.0M
2023-06-27 46.50 46.50 45.25 45.30 0.0M
2023-06-26 46.15 46.20 45.30 45.50 0.0M
2023-06-21 46.15 46.60 46.05 46.10 0.0M
2023-06-20 46.60 46.75 46.10 46.15 0.0M
2023-06-19 46.50 46.90 46.45 46.60 0.0M
2023-06-16 46.40 47.10 46.20 46.50 0.0M
2023-06-15 46.80 46.80 46.15 46.40 0.0M
2023-06-14 46.30 46.70 45.80 45.85 0.0M
2023-06-13 46.60 46.65 45.75 45.75 0.0M
2023-06-12 46.55 47.05 45.70 45.75 0.0M
2023-06-09 46.00 47.00 45.70 46.40 0.0M
2023-06-08 45.60 46.15 45.50 45.65 0.0M
2023-06-07 45.95 46.70 45.30 45.80 0.0M
2023-06-06 45.65 45.90 45.15 45.35 0.0M
2023-06-05 47.25 47.25 45.75 45.80 0.0M
2023-06-02 45.90 46.40 45.70 45.80 0.0M
2023-06-01 46.75 46.75 46.00 46.10 0.0M
2023-05-31 46.75 46.75 45.30 46.35 0.0M
2023-05-30 46.45 49.20 46.35 46.85 0.0M
2023-05-29 45.70 46.70 45.15 46.55 0.0M
2023-05-26 45.65 45.65 44.80 45.30 0.0M
2023-05-25 44.60 45.00 44.55 44.75 0.0M
2023-05-24 44.75 44.80 44.50 44.55 0.0M
2023-05-23 45.05 45.05 44.50 44.75 0.0M
2023-05-22 45.15 45.15 44.30 45.00 0.0M
2023-05-19 44.75 44.75 44.25 44.25 0.0M
2023-05-18 43.75 45.00 43.75 44.70 0.0M
2023-05-17 43.30 43.95 43.20 43.70 0.0M
2023-05-16 43.10 44.30 43.00 43.60 0.0M
2023-05-15 44.40 44.40 43.00 43.05 0.0M
2023-05-12 44.35 44.85 44.05 44.30 0.0M
2023-05-11 45.75 45.75 44.60 44.80 0.0M
2023-05-10 46.90 46.90 45.50 45.75 0.0M
2023-05-09 45.85 46.25 45.40 45.40 0.0M
2023-05-08 46.45 46.50 45.75 45.80 0.0M
2023-05-05 46.30 46.30 45.70 45.70 0.0M
2023-05-04 46.00 46.10 44.95 45.70 0.0M
2023-05-03 45.50 47.80 45.50 45.80 0.0M
2023-05-02 45.60 45.75 45.00 45.50 0.0M
2023-04-28 44.10 46.45 44.10 45.60 0.0M
2023-04-27 44.40 46.25 44.00 45.35 0.0M
2023-04-26 45.00 45.00 43.65 45.00 0.0M
2023-04-25 47.10 48.45 44.65 44.80 0.0M
2023-04-24 48.25 48.25 46.15 47.50 0.0M
2023-04-21 49.50 49.85 47.25 47.45 0.0M
2023-04-20 50.30 50.50 49.50 49.50 0.0M
2023-04-19 50.90 51.80 50.00 50.30 0.0M
2023-04-18 50.90 52.40 50.90 50.90 0.0M
2023-04-17 50.50 51.00 49.60 50.90 0.0M
2023-04-14 50.70 50.70 49.30 50.10 0.0M
2023-04-13 51.90 51.90 50.00 50.50 0.0M
2023-04-12 52.20 52.20 51.60 52.00 0.0M
2023-04-11 52.80 52.80 52.00 52.30 0.0M
2023-04-10 52.50 53.70 51.50 52.80 0.0M
2023-04-07 54.00 54.70 52.50 52.50 0.0M
2023-04-06 55.60 55.60 54.00 54.00 0.0M
2023-03-31 56.50 56.90 55.70 56.80 0.0M
2023-03-30 56.60 57.00 55.30 56.50 0.0M
2023-03-29 55.50 56.20 54.40 55.80 0.0M
2023-03-28 55.50 56.00 53.50 55.00 0.0M
2023-03-27 57.20 57.50 55.30 55.30 0.0M
2023-03-24 56.50 58.00 55.90 57.10 0.0M
2023-03-23 55.80 56.50 54.70 55.90 0.0M
2023-03-22 55.50 56.50 54.90 55.80 0.0M
2023-03-21 55.00 55.40 53.70 54.90 0.0M
2023-03-20 53.40 54.60 52.80 54.50 0.0M
2023-03-17 53.00 54.00 52.20 54.00 0.0M
2023-03-16 55.00 55.60 51.40 51.40 0.0M
2023-03-15 55.50 56.50 53.80 55.00 0.0M
2023-03-14 53.40 56.00 53.00 54.60 0.0M
2023-03-13 57.00 57.00 52.90 53.80 0.0M
2023-03-10 55.00 57.90 55.00 57.60 0.0M
2023-03-09 55.20 59.90 55.20 59.70 0.0M
2023-03-08 51.80 56.00 51.80 54.50 0.0M
2023-03-07 52.20 52.20 51.40 51.70 0.0M
2023-03-06 51.30 53.40 51.30 52.50 0.0M
2023-03-03 52.40 53.40 52.10 52.70 0.0M
2023-03-02 51.40 52.30 51.10 52.10 0.0M
2023-03-01 52.20 52.20 50.60 51.30 0.0M
2023-02-24 54.00 54.40 52.50 52.60 0.0M
2023-02-23 51.00 53.60 50.80 53.60 0.0M
2023-02-22 51.20 51.90 50.70 51.00 0.0M
2023-02-21 52.40 52.40 51.70 52.00 0.0M
2023-02-20 51.80 52.50 51.40 52.30 0.0M
2023-02-17 50.10 51.90 50.00 51.40 0.0M
2023-02-16 49.80 52.00 49.80 51.20 0.0M
2023-02-15 49.60 50.50 49.60 49.80 0.0M
2023-02-14 51.80 52.50 50.10 50.20 0.0M
2023-02-13 49.30 51.40 49.10 51.40 0.0M
2023-02-10 52.10 52.10 50.20 50.20 0.0M
2023-02-09 53.80 54.40 52.70 52.70 0.0M
2023-02-08 51.90 53.90 51.90 53.80 0.0M
2023-02-07 51.20 51.70 51.20 51.70 0.0M
2023-02-06 52.40 52.60 51.00 51.70 0.0M
2023-02-03 51.40 54.80 51.00 52.40 0.0M
2023-02-02 49.65 51.30 49.00 50.90 0.0M
2023-02-01 47.15 48.20 47.15 48.00 0.0M
2023-01-31 47.00 47.65 46.40 47.05 0.0M
2023-01-30 46.95 46.95 46.10 46.50 0.0M
2023-01-17 46.10 46.10 44.60 45.50 0.0M
2023-01-16 44.50 45.20 44.20 44.55 0.0M
2023-01-13 46.00 46.00 44.40 44.60 0.0M
2023-01-12 46.70 46.80 45.50 45.50 0.0M
2023-01-11 46.35 46.35 46.00 46.10 0.0M
2023-01-10 47.30 47.40 46.25 46.30 0.0M
2023-01-09 47.80 49.20 47.10 47.10 0.0M
2023-01-06 45.60 48.60 45.60 47.55 0.0M
2023-01-05 46.20 46.20 45.30 45.30 0.0M
2023-01-04 44.95 45.90 44.95 45.30 0.0M
2023-01-03 44.60 45.05 43.35 44.50 0.0M