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
2024-12-31 68.30 69.90 67.30 68.20 0.2M
2024-12-30 69.80 70.70 68.00 68.70 0.0M
2024-12-27 70.00 73.60 69.10 69.40 1.3M
2024-12-26 72.40 72.40 69.20 69.40 0.0M
2024-12-25 71.10 71.80 70.20 70.80 0.0M
2024-12-24 71.90 72.80 69.10 70.60 0.0M
2024-12-23 67.30 74.20 67.30 71.30 0.0M
2024-12-20 68.70 70.90 67.90 67.90 0.0M
2024-12-19 71.20 71.20 68.20 68.80 0.0M
2024-12-18 74.80 74.80 71.70 73.00 1.4M
2024-12-17 76.10 76.90 73.90 75.30 0.0M
2024-12-16 71.30 78.50 71.30 76.00 0.0M
2024-12-13 71.20 72.30 70.00 71.40 0.0M
2024-12-12 73.90 74.80 71.20 71.20 0.0M
2024-12-11 73.20 77.30 71.30 74.70 0.0M
2024-12-10 68.80 75.90 66.80 73.50 0.0M
2024-12-09 68.00 73.10 67.70 70.70 0.0M
2024-12-06 60.90 66.50 60.90 66.50 0.0M
2024-12-05 61.20 61.70 60.30 60.50 0.0M
2024-12-04 60.30 61.40 59.50 60.70 0.0M
2024-12-03 59.80 60.50 59.30 59.30 0.0M
2024-12-02 59.00 62.40 59.00 59.20 0.0M
2024-11-29 57.40 58.90 57.40 58.40 0.0M
2024-11-28 58.30 58.30 56.70 57.40 0.0M
2024-11-27 60.10 60.20 58.60 58.80 0.0M
2024-11-26 61.40 61.40 60.00 60.10 0.0M
2024-11-25 59.20 61.20 59.20 61.00 0.0M
2024-11-22 59.70 60.40 59.00 59.30 0.0M
2024-11-21 58.80 60.80 58.60 59.20 0.0M
2024-11-20 58.40 59.30 58.00 58.60 0.0M
2024-11-19 57.40 59.00 56.80 58.30 0.0M
2024-11-18 58.30 59.20 56.50 56.70 0.0M
2024-11-15 58.50 59.80 57.60 58.20 0.0M
2024-11-14 60.50 60.90 58.10 58.10 0.0M
2024-11-13 59.10 61.30 58.90 60.00 0.0M
2024-11-12 60.40 60.40 58.70 59.30 0.0M
2024-11-11 60.70 62.60 59.90 60.40 0.0M
2024-11-08 62.50 62.50 59.60 60.00 0.0M
2024-11-07 62.10 63.50 62.10 62.50 0.0M
2024-11-06 62.20 62.60 61.20 61.70 0.0M
2024-11-05 62.40 63.70 62.00 62.00 0.0M
2024-11-04 62.30 62.30 61.70 62.00 0.0M
2024-11-01 61.00 62.50 59.80 62.30 0.0M
2024-10-30 63.90 65.10 62.30 62.30 0.0M
2024-10-29 65.00 65.00 63.70 63.80 0.1M
2024-10-28 66.00 66.00 64.70 65.00 0.0M
2024-10-25 66.60 67.30 65.60 66.00 0.0M
2024-10-24 68.40 68.80 66.40 66.40 0.0M
2024-10-23 68.60 69.20 67.80 68.40 0.0M
2024-10-22 68.80 69.70 67.80 67.90 0.0M
2024-10-21 65.30 70.40 65.20 68.60 0.0M
2024-10-18 67.80 67.80 64.20 64.60 0.0M
2024-10-17 67.80 68.90 67.20 67.20 0.0M
2024-10-16 68.90 69.10 67.50 67.70 0.0M
2024-10-15 68.30 71.00 67.60 69.30 0.0M
2024-10-14 66.50 67.60 66.10 66.60 0.0M
2024-10-11 66.20 68.00 65.00 66.00 0.0M
2024-10-09 68.70 68.70 66.10 66.10 0.0M
2024-10-08 66.30 67.40 65.50 67.10 0.0M
2024-10-07 66.70 68.60 66.30 66.80 0.0M
2024-10-04 67.00 67.90 66.00 66.10 0.0M
2024-10-01 67.60 68.70 66.50 66.60 0.0M
2024-09-30 67.00 68.50 66.60 67.60 0.2M
2024-09-27 68.60 72.00 68.10 68.10 0.0M
2024-09-26 68.10 69.80 66.80 67.60 0.0M
2024-09-25 64.50 70.20 64.50 67.70 0.0M
2024-09-24 65.10 66.90 63.90 63.90 0.1M
2024-09-23 64.50 66.20 63.30 65.00 0.0M
2024-09-20 65.90 66.30 64.50 64.50 0.0M
2024-09-19 65.50 65.70 64.90 65.00 0.0M
2024-09-18 65.80 65.80 64.00 65.60 0.0M
2024-09-16 66.50 66.80 64.70 65.20 0.0M
2024-09-13 64.50 67.90 63.50 66.30 0.0M
2024-09-12 65.30 66.00 64.70 64.80 0.0M
2024-09-11 63.80 65.70 63.20 64.40 0.0M
2024-09-10 64.20 64.80 61.80 63.00 0.0M
2024-09-09 63.80 64.80 63.40 64.00 0.0M
2024-09-06 63.70 65.50 63.30 65.00 0.0M
2024-09-05 65.40 66.30 63.40 63.40 0.0M
2024-09-04 63.00 65.00 62.40 65.00 0.0M
2024-09-03 68.80 69.80 68.00 68.50 0.0M
2024-09-02 70.80 71.50 69.00 69.10 0.0M
2024-08-30 70.60 72.00 69.90 69.90 0.0M
2024-08-29 69.80 70.60 69.20 70.10 0.0M
2024-08-28 71.30 71.60 69.80 70.10 0.0M
2024-08-27 71.00 71.50 70.10 70.50 0.0M
2024-08-26 71.80 72.20 70.50 70.90 0.0M
2024-08-23 71.40 72.00 69.70 71.10 0.0M
2024-08-22 72.40 73.30 71.40 71.50 0.0M
2024-08-21 74.00 74.00 71.10 72.40 0.0M
2024-08-20 73.90 74.80 73.60 73.70 0.0M
2024-08-19 73.20 73.90 72.10 73.20 0.0M
2024-08-16 73.80 73.90 72.60 72.80 0.0M
2024-08-15 72.50 72.80 71.10 72.30 0.0M
2024-08-14 71.70 74.00 70.90 72.40 0.0M
2024-08-13 72.10 72.50 69.60 71.00 0.0M
2024-08-12 70.50 71.80 70.30 71.20 0.0M
2024-08-09 71.40 72.00 69.90 70.50 0.0M
2024-08-08 68.50 70.00 67.40 68.70 0.0M
2024-08-07 64.90 69.90 63.70 69.80 0.0M
2024-08-06 70.30 72.70 62.10 63.60 0.0M
2024-08-05 71.90 72.20 69.00 69.00 0.0M
2024-08-02 78.40 79.30 76.20 76.60 0.0M
2024-08-01 79.10 82.00 79.00 81.00 0.0M
2024-07-31 78.00 79.00 77.40 77.70 0.0M
2024-07-30 78.60 80.00 74.10 79.10 0.0M
2024-07-29 89.20 91.20 79.00 79.00 0.0M
2024-07-26 85.60 90.10 85.20 87.50 0.0M
2024-07-23 88.80 92.50 88.20 88.50 0.0M
2024-07-22 87.90 89.90 85.10 86.50 0.0M
2024-07-19 90.70 92.70 86.90 87.30 0.0M
2024-07-18 91.90 93.80 88.20 89.60 0.0M
2024-07-17 92.60 99.90 91.80 95.00 0.0M
2024-07-16 97.00 99.00 91.10 92.10 0.0M
2024-07-15 87.60 94.40 86.70 94.40 0.0M
2024-07-12 87.50 89.90 85.80 85.90 0.0M
2024-07-11 89.00 89.50 87.40 87.50 0.0M
2024-07-10 85.90 89.40 84.70 89.00 0.0M
2024-07-09 88.50 88.50 84.20 85.20 0.0M
2024-07-08 89.90 89.90 86.50 88.20 0.0M
2024-07-05 91.80 92.30 89.60 90.40 0.0M
2024-07-04 85.60 92.60 85.60 91.20 0.0M
2024-07-03 85.60 87.20 85.30 85.40 0.0M
2024-07-02 85.50 87.60 85.10 85.10 0.0M
2024-07-01 86.50 87.00 85.50 85.50 0.0M
2024-06-28 86.10 88.10 86.10 86.50 0.0M
2024-06-27 86.60 87.10 85.90 86.00 0.0M
2024-06-26 89.50 90.30 87.00 87.00 0.0M
2024-06-25 86.30 88.80 84.60 88.50 0.0M
2024-06-24 88.70 89.50 86.00 86.30 0.0M
2024-06-21 88.00 89.90 87.00 88.70 0.0M
2024-06-20 86.80 90.70 86.80 88.50 0.0M
2024-06-19 86.80 87.60 85.20 86.80 0.0M
2024-06-18 91.00 91.40 86.60 86.80 0.0M
2024-06-17 82.70 89.40 82.70 87.80 0.0M
2024-06-14 84.10 84.70 83.00 83.00 0.0M
2024-06-13 83.70 84.80 82.50 83.80 0.0M
2024-06-12 82.20 84.80 81.30 83.00 0.0M
2024-06-11 84.90 84.90 80.80 81.50 0.0M
2024-06-07 84.80 85.40 84.00 84.00 0.0M
2024-06-06 88.80 89.70 84.50 84.50 0.0M
2024-06-05 88.50 89.80 86.30 86.30 0.0M
2024-06-04 88.80 93.60 87.20 88.00 0.0M
2024-06-03 89.70 89.70 86.70 87.60 0.0M
2024-05-31 90.10 91.90 87.00 89.70 0.0M
2024-05-30 93.00 99.30 89.10 89.10 0.0M
2024-05-29 82.90 90.30 82.90 90.30 0.0M
2024-05-28 78.30 84.70 78.30 82.10 0.0M
2024-05-27 78.90 79.10 77.20 78.30 0.0M
2024-05-24 75.70 78.00 75.60 77.00 0.0M
2024-05-23 78.90 78.90 76.20 76.50 0.0M
2024-05-22 78.40 79.30 78.00 78.60 0.0M
2024-05-21 80.10 80.50 78.10 78.10 0.0M
2024-05-20 81.90 82.80 79.40 79.70 0.0M
2024-05-17 80.70 84.10 80.70 81.40 0.0M
2024-05-16 82.40 83.40 81.00 81.30 0.0M
2024-05-15 81.50 85.00 81.50 82.00 0.0M
2024-05-14 73.80 81.00 73.80 81.00 0.0M
2024-05-13 76.50 76.50 74.00 74.00 0.0M
2024-05-10 78.20 78.80 74.60 75.50 0.0M
2024-05-09 81.00 81.00 78.50 78.50 0.0M
2024-05-08 81.30 82.50 81.10 81.10 0.0M
2024-05-07 82.30 83.40 81.30 81.30 0.0M
2024-05-06 83.00 83.40 80.20 82.50 0.0M
2024-05-03 86.30 87.50 82.40 82.50 0.0M
2024-05-02 85.80 86.50 85.00 85.80 0.0M
2024-04-30 85.60 88.40 84.10 86.80 0.0M
2024-04-29 88.20 89.00 85.50 86.10 0.0M
2024-04-26 89.10 92.00 87.00 87.30 0.0M
2024-04-25 92.00 92.00 88.60 88.60 0.0M
2024-04-24 87.00 92.60 87.00 92.50 0.0M
2024-04-23 85.80 88.60 84.10 85.90 0.0M
2024-04-22 90.90 93.40 84.00 84.00 0.0M
2024-04-19 88.70 92.40 84.90 90.90 0.0M
2024-04-18 90.00 95.70 88.70 88.70 0.0M
2024-04-17 86.80 93.80 86.80 91.50 0.0M
2024-04-16 83.70 88.50 83.00 86.10 0.0M
2024-04-15 85.10 85.10 83.00 83.00 0.0M
2024-04-12 89.20 89.20 85.70 86.10 0.0M
2024-04-11 90.00 92.60 88.30 89.30 0.0M
2024-04-10 92.60 93.10 90.00 90.00 0.0M
2024-04-09 95.40 96.50 91.30 92.00 0.0M
2024-04-08 100.50 103.50 94.30 95.50 0.0M
2024-04-03 92.70 101.00 91.80 98.10 0.0M
2024-04-02 86.90 94.20 85.70 93.30 0.0M
2024-04-01 86.50 90.70 86.00 86.30 0.0M
2024-03-29 84.70 90.00 84.30 84.60 0.0M
2024-03-28 81.80 84.90 79.90 84.00 0.0M
2024-03-27 83.00 83.40 80.80 81.20 0.0M
2024-03-26 86.40 86.40 82.00 82.90 0.0M
2024-03-25 85.00 86.70 85.00 85.50 0.0M
2024-03-22 85.80 86.60 84.70 85.20 0.0M
2024-03-21 85.80 86.80 84.60 86.00 0.0M
2024-03-20 84.60 88.00 84.00 84.90 0.0M
2024-03-19 85.60 88.00 84.10 84.60 0.0M
2024-03-18 85.40 89.00 84.00 85.90 0.0M
2024-03-15 87.60 88.50 84.00 84.70 0.0M
2024-03-14 90.50 92.20 87.00 87.00 0.0M
2024-03-13 96.60 96.60 87.60 90.00 0.0M
2024-03-12 96.50 97.40 94.80 95.30 0.0M
2024-03-11 94.50 97.60 94.40 94.90 0.0M
2024-03-08 100.50 101.00 93.00 94.10 0.0M
2024-03-07 109.00 110.00 99.70 100.00 0.0M
2024-03-06 112.00 114.00 107.50 109.00 0.0M
2024-03-05 116.50 117.50 107.50 113.00 0.0M
2024-03-04 119.50 121.00 114.00 114.50 0.0M
2024-03-01 121.50 122.50 115.50 119.00 0.0M
2024-02-29 122.00 126.00 119.50 121.50 0.0M
2024-02-27 116.00 126.00 113.50 119.50 0.0M
2024-02-26 108.50 117.50 107.50 115.50 0.0M
2024-02-23 112.00 113.00 107.50 107.50 0.0M
2024-02-22 113.50 114.00 108.00 109.00 0.0M
2024-02-21 112.00 113.00 106.50 112.00 0.0M
2024-02-20 111.50 117.50 103.00 112.00 0.0M
2024-02-19 120.00 120.50 111.50 111.50 0.0M
2024-02-16 109.50 118.50 109.00 118.50 0.0M
2024-02-15 110.00 114.50 106.50 108.00 0.0M
2024-02-05 131.50 135.50 112.00 112.00 0.0M
2024-02-02 119.50 124.00 119.00 124.00 0.0M
2024-02-01 107.00 113.00 105.50 113.00 0.0M
2024-01-31 93.20 103.00 92.60 103.00 0.0M
2024-01-30 93.00 95.20 91.50 93.80 0.0M
2024-01-29 90.80 92.80 88.80 92.30 0.0M
2024-01-26 92.20 93.90 90.70 91.10 0.0M
2024-01-25 96.20 97.00 93.50 93.50 0.0M
2024-01-24 98.10 99.00 95.50 96.50 0.0M
2024-01-23 93.60 98.20 93.40 97.50 0.0M
2024-01-22 92.00 97.20 88.20 93.80 0.0M
2024-01-19 94.90 96.90 91.00 91.40 0.0M
2024-01-18 98.80 98.80 93.20 94.90 0.0M
2024-01-17 97.20 100.50 94.90 99.40 0.0M
2024-01-16 93.80 102.00 93.30 96.20 0.0M
2024-01-15 86.00 93.60 85.60 93.60 0.0M
2024-01-12 85.30 89.60 84.10 85.10 0.0M
2024-01-11 85.70 86.80 83.30 85.80 0.0M
2024-01-10 82.00 88.50 81.20 85.90 0.0M
2024-01-09 84.70 86.00 78.80 80.50 0.0M
2024-01-08 82.10 87.40 79.20 82.70 0.0M
2024-01-05 75.70 82.70 75.70 81.20 0.0M
2024-01-04 78.30 79.40 74.80 75.70 0.0M
2024-01-03 78.00 81.30 77.60 77.60 0.0M
2024-01-02 79.60 80.80 77.80 80.00 0.0M