全科

3209
🏛️ 中国台湾 →
31.30
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 35.80 35.90 35.60 35.70 0.3M
2022-12-29 35.40 35.45 35.20 35.35 0.3M
2022-12-28 36.10 36.10 35.70 35.70 0.3M
2022-12-27 35.90 36.15 35.85 36.10 0.4M
2022-12-26 35.80 36.00 35.50 35.90 0.2M
2022-12-23 35.65 35.65 35.30 35.50 0.2M
2022-12-22 35.70 35.90 35.65 35.65 0.4M
2022-12-21 35.30 35.45 35.20 35.25 0.2M
2022-12-20 35.65 35.75 35.05 35.15 0.8M
2022-12-19 36.20 36.20 35.60 35.65 0.3M
2022-12-16 35.55 36.00 35.40 35.85 0.4M
2022-12-15 36.00 36.20 35.90 36.05 0.5M
2022-12-14 35.85 36.10 35.70 36.00 0.6M
2022-12-13 35.90 35.90 35.60 35.85 0.4M
2022-12-12 35.65 35.70 35.30 35.65 0.4M
2022-12-09 36.25 36.25 35.75 35.85 0.5M
2022-12-08 35.65 36.35 35.65 35.90 1.2M
2022-12-07 35.50 35.55 35.00 35.15 0.7M
2022-12-06 35.60 36.25 35.55 35.65 1.0M
2022-12-05 35.65 35.90 35.55 35.80 0.6M
2022-12-02 35.30 35.50 35.20 35.40 1.1M
2022-12-01 35.25 35.55 35.20 35.30 0.9M
2022-11-30 34.75 35.10 34.60 35.10 0.6M
2022-11-29 34.60 34.80 34.50 34.80 0.3M
2022-11-28 34.50 34.80 34.30 34.70 0.3M
2022-11-25 34.70 34.80 34.50 34.60 0.3M
2022-11-24 34.50 34.70 34.45 34.70 0.3M
2022-11-23 34.45 34.70 34.25 34.40 0.2M
2022-11-22 34.35 34.45 34.25 34.25 0.3M
2022-11-21 34.40 34.65 34.25 34.35 0.4M
2022-11-18 34.80 34.90 34.20 34.25 0.7M
2022-11-17 34.25 34.65 34.25 34.50 0.3M
2022-11-16 34.90 34.95 34.20 34.30 0.6M
2022-11-15 34.50 34.75 34.45 34.70 0.6M
2022-11-14 35.10 35.20 34.55 34.80 0.9M
2022-11-11 35.15 35.35 34.55 34.70 1.7M
2022-11-10 33.35 34.10 33.35 34.05 0.7M
2022-11-09 33.95 34.05 33.50 33.65 1.5M
2022-11-08 32.90 34.40 32.90 33.70 1.6M
2022-11-07 31.95 32.35 31.85 32.05 0.6M
2022-11-04 31.20 31.75 31.00 31.75 0.5M
2022-11-03 31.00 31.35 30.90 31.20 0.5M
2022-11-02 30.95 31.30 30.95 31.30 0.7M
2022-11-01 30.45 31.00 30.40 30.85 0.7M
2022-10-31 30.50 30.55 30.35 30.45 0.3M
2022-10-28 30.55 30.55 30.15 30.25 0.5M
2022-10-27 30.20 30.60 30.10 30.50 0.5M
2022-10-26 30.35 30.35 29.85 30.00 0.9M
2022-10-25 31.20 31.20 30.35 30.35 0.6M
2022-10-24 31.05 31.15 30.85 31.00 0.4M
2022-10-21 31.20 31.20 30.55 30.75 0.4M
2022-10-20 31.00 31.25 30.30 31.25 1.7M
2022-10-19 31.70 31.80 31.30 31.35 0.5M
2022-10-18 31.90 31.90 31.45 31.70 0.6M
2022-10-17 31.15 31.45 30.45 31.40 0.9M
2022-10-14 31.50 32.25 31.50 31.85 0.4M
2022-10-13 32.75 32.75 31.10 31.45 1.7M
2022-10-12 32.55 32.65 32.15 32.60 0.5M
2022-10-11 34.00 34.00 32.60 32.80 1.2M
2022-10-07 34.15 34.15 33.80 34.05 0.3M
2022-10-06 34.40 34.40 34.05 34.15 0.3M
2022-10-05 34.40 34.80 34.30 34.35 0.5M
2022-10-04 34.00 34.20 33.90 34.20 0.4M
2022-10-03 33.00 33.85 33.00 33.70 0.3M
2022-09-30 32.95 33.55 32.50 33.55 0.6M
2022-09-29 33.35 33.85 33.30 33.50 0.4M
2022-09-28 34.30 34.35 33.10 33.10 1.3M
2022-09-27 34.15 34.40 33.50 34.30 0.7M
2022-09-26 34.65 34.65 33.75 33.75 1.9M
2022-09-23 35.60 35.85 34.95 35.05 0.6M
2022-09-22 35.05 35.60 34.65 35.35 0.6M
2022-09-21 35.60 35.60 35.10 35.20 0.8M
2022-09-20 35.85 35.90 35.60 35.65 0.5M
2022-09-19 36.50 36.50 35.75 35.80 0.7M
2022-09-16 36.35 36.40 36.20 36.20 0.6M
2022-09-15 36.95 37.00 36.55 36.55 0.6M
2022-09-14 36.05 36.65 36.05 36.55 0.5M
2022-09-13 36.70 37.00 36.60 36.65 0.6M
2022-09-12 37.10 37.15 36.50 36.80 1.1M
2022-09-08 36.85 37.10 36.50 37.05 0.6M
2022-09-07 36.50 36.60 36.05 36.50 1.0M
2022-09-06 36.80 37.00 36.40 36.60 0.7M
2022-09-05 36.90 36.95 36.55 36.75 1.1M
2022-09-02 37.50 37.50 36.75 37.10 0.9M
2022-09-01 37.55 37.55 37.20 37.30 1.2M
2022-08-31 38.00 38.00 37.75 37.85 0.7M
2022-08-30 37.40 38.00 37.40 37.85 0.7M
2022-08-29 37.25 37.80 37.25 37.55 1.0M
2022-08-26 37.90 38.60 37.85 38.10 0.9M
2022-08-25 38.50 38.50 37.85 37.95 1.5M
2022-08-24 38.85 38.90 38.30 38.35 1.0M
2022-08-23 39.00 39.00 38.35 38.60 1.6M
2022-08-22 39.45 39.55 39.20 39.20 1.0M
2022-08-19 39.30 39.60 39.20 39.50 1.3M
2022-08-18 39.00 39.65 38.80 39.15 2.8M
2022-08-17 39.00 39.35 38.80 38.80 1.0M
2022-08-16 38.65 39.10 38.65 38.95 1.2M
2022-08-15 38.90 39.20 38.50 38.85 2.0M
2022-08-12 39.25 39.30 38.50 38.75 2.3M
2022-08-11 38.85 38.90 38.25 38.80 2.1M
2022-08-10 38.85 38.90 38.00 38.10 2.3M
2022-08-09 36.90 38.50 36.60 38.15 3.2M
2022-08-08 36.50 37.20 36.05 36.90 3.5M
2022-08-05 34.70 35.00 34.60 35.00 0.9M
2022-08-04 34.60 34.60 33.95 34.50 0.6M
2022-08-03 35.00 35.00 34.10 34.30 0.9M
2022-08-02 35.25 35.25 34.55 34.60 1.0M
2022-08-01 35.00 35.35 34.75 35.25 0.8M
2022-07-29 34.30 35.10 34.30 34.85 1.0M
2022-07-28 34.30 34.35 34.05 34.20 0.4M
2022-07-27 33.85 34.25 33.85 34.10 0.3M
2022-07-26 33.90 34.10 33.85 34.10 0.5M
2022-07-25 34.10 34.10 33.70 33.95 0.7M
2022-07-22 34.30 34.30 34.00 34.10 0.9M
2022-07-21 33.95 34.70 33.85 34.25 2.0M
2022-07-20 36.11 36.53 35.65 35.88 3.1M
2022-07-19 35.65 36.11 35.65 35.93 1.3M
2022-07-18 35.09 35.93 34.91 35.93 2.0M
2022-07-15 34.91 35.46 34.77 34.77 1.5M
2022-07-14 34.17 35.00 33.94 34.91 0.8M
2022-07-13 33.80 34.49 33.80 34.40 1.0M
2022-07-12 33.80 34.03 33.15 33.19 0.7M
2022-07-11 33.61 34.35 33.47 34.17 1.0M
2022-07-08 33.33 33.80 33.10 33.61 1.2M
2022-07-07 31.90 33.06 31.62 32.92 1.5M
2022-07-06 32.22 32.22 31.39 31.39 0.9M
2022-07-05 32.41 32.45 31.44 32.22 0.9M
2022-07-04 31.85 32.45 31.67 31.85 0.7M
2022-07-01 33.70 33.70 32.08 32.08 1.9M
2022-06-30 34.72 34.72 33.70 33.80 1.1M
2022-06-29 34.95 35.00 34.63 34.82 0.5M
2022-06-28 35.19 35.28 34.77 35.23 0.4M
2022-06-27 34.72 35.19 34.72 35.19 0.8M
2022-06-24 34.26 34.86 34.17 34.31 0.8M
2022-06-23 34.49 34.72 33.84 34.12 1.3M
2022-06-22 35.60 35.60 34.31 34.44 1.6M
2022-06-21 34.91 35.56 34.91 35.46 1.0M
2022-06-20 36.30 36.30 34.82 34.82 2.2M
2022-06-17 35.65 36.39 35.56 36.02 1.4M
2022-06-16 37.27 37.45 36.11 36.16 2.3M
2022-06-15 36.99 37.45 36.71 37.04 1.3M
2022-06-14 39.35 39.72 36.20 36.99 7.5M
2022-06-13 38.24 39.26 38.19 39.17 2.2M
2022-06-10 38.29 39.31 38.10 39.03 3.0M
2022-06-09 37.41 38.89 37.27 38.75 4.2M
2022-06-08 37.45 39.31 37.22 37.32 7.7M
2022-06-07 36.71 37.55 36.57 37.08 1.9M
2022-06-06 36.44 37.13 36.07 36.90 1.4M
2022-06-02 36.71 36.76 36.30 36.44 0.7M
2022-06-01 35.93 36.94 35.79 36.67 1.9M
2022-05-31 36.11 36.11 35.83 35.93 0.8M
2022-05-30 36.30 36.44 36.11 36.11 0.8M
2022-05-27 36.34 36.44 36.11 36.16 0.6M
2022-05-26 36.44 36.57 36.20 36.20 0.7M
2022-05-25 36.20 36.39 35.83 36.30 0.9M
2022-05-24 36.02 36.44 35.79 35.97 1.5M
2022-05-23 36.11 36.20 35.51 35.69 1.8M
2022-05-20 36.48 36.53 35.97 36.07 2.3M
2022-05-19 37.04 37.36 36.16 36.44 4.5M
2022-05-18 37.04 37.96 36.85 37.96 4.6M
2022-05-17 36.67 36.90 36.48 36.76 1.8M
2022-05-16 36.67 36.76 36.30 36.39 1.9M
2022-05-13 35.46 36.71 35.32 36.48 2.6M
2022-05-12 36.07 36.11 35.00 35.14 1.9M
2022-05-11 36.99 36.99 36.07 36.11 1.5M
2022-05-10 35.60 36.76 35.46 36.76 2.4M
2022-05-09 36.25 36.62 35.79 36.07 3.2M
2022-05-06 35.56 36.44 35.28 36.16 2.3M
2022-05-05 36.39 36.53 35.79 35.93 0.8M
2022-05-04 35.46 36.39 35.46 35.97 1.4M
2022-05-03 35.14 35.60 34.91 35.46 0.6M
2022-04-29 35.19 35.46 35.00 35.28 0.8M
2022-04-28 34.58 35.09 34.58 34.91 0.7M
2022-04-27 34.26 34.72 33.70 34.58 1.4M
2022-04-26 34.86 35.05 34.40 34.77 0.9M
2022-04-25 34.77 35.00 34.35 34.82 2.2M
2022-04-22 35.19 35.60 34.95 35.37 1.3M
2022-04-21 35.97 36.44 35.28 35.37 2.8M
2022-04-20 37.87 38.33 35.88 35.93 8.3M
2022-04-19 35.56 37.22 35.56 37.22 6.2M
2022-04-18 35.56 35.60 35.09 35.37 1.0M
2022-04-15 35.74 35.97 35.46 35.56 1.4M
2022-04-14 35.74 36.20 35.65 35.69 2.7M
2022-04-13 35.60 35.74 35.42 35.60 1.3M
2022-04-12 34.72 35.60 34.68 35.60 1.6M
2022-04-11 35.69 35.69 35.19 35.28 1.5M
2022-04-08 35.69 36.48 35.60 35.69 3.6M
2022-04-07 35.93 35.93 35.09 35.09 2.6M
2022-04-06 35.32 35.97 35.32 35.83 2.0M
2022-04-01 34.86 35.51 34.68 35.46 1.8M
2022-03-31 35.28 35.46 35.00 35.00 1.8M
2022-03-30 35.32 35.74 35.19 35.28 1.8M
2022-03-29 35.42 35.65 35.09 35.23 3.0M
2022-03-28 34.72 35.79 34.21 35.79 3.6M
2022-03-25 36.07 36.11 34.86 35.05 5.2M
2022-03-24 36.11 36.71 35.19 35.97 17.2M
2022-03-23 34.44 36.02 34.07 36.02 17.0M
2022-03-22 31.90 32.78 31.90 32.78 1.9M
2022-03-21 31.90 31.99 31.57 31.90 1.1M
2022-03-18 32.78 32.78 31.76 31.81 3.4M
2022-03-17 31.94 33.19 31.62 32.82 3.5M
2022-03-16 32.08 32.13 31.39 31.62 1.6M
2022-03-15 31.90 32.27 31.76 31.85 2.3M
2022-03-14 31.99 31.99 31.48 31.90 1.1M
2022-03-11 31.76 31.99 31.44 31.67 1.5M
2022-03-10 31.76 32.36 31.76 32.08 2.8M
2022-03-09 31.94 32.18 31.16 31.34 2.8M
2022-03-08 31.85 32.55 31.48 31.57 3.0M
2022-03-07 32.45 32.59 31.53 32.36 3.6M
2022-03-04 33.19 33.24 32.41 32.69 4.3M
2022-03-03 35.00 35.74 33.01 33.43 10.8M
2022-03-02 32.22 35.32 32.13 35.00 13.1M
2022-03-01 31.67 32.22 31.53 32.22 4.5M
2022-02-25 30.46 31.94 30.19 31.44 6.9M
2022-02-24 30.32 30.83 29.72 29.86 4.2M
2022-02-23 30.37 30.42 29.86 30.42 3.3M
2022-02-22 29.86 30.23 29.21 29.95 3.0M
2022-02-21 29.68 29.91 29.44 29.86 3.0M
2022-02-18 28.70 29.40 28.57 29.40 2.5M
2022-02-17 28.66 29.49 28.61 28.80 3.4M
2022-02-16 28.57 28.57 28.24 28.57 1.5M
2022-02-15 28.38 28.52 28.19 28.29 1.5M
2022-02-14 28.06 28.52 27.87 28.10 1.9M
2022-02-11 27.73 28.43 27.69 28.24 2.5M
2022-02-10 27.87 28.06 27.64 27.87 3.1M
2022-02-09 27.08 27.08 26.85 26.94 0.5M
2022-02-08 26.85 26.90 26.67 26.90 0.3M
2022-02-07 26.48 26.81 26.39 26.81 0.3M
2022-01-26 26.20 26.34 26.16 26.30 0.3M
2022-01-25 26.39 26.62 26.16 26.25 0.7M
2022-01-24 26.53 26.62 26.30 26.48 0.5M
2022-01-21 26.90 26.90 26.53 26.57 0.5M
2022-01-20 26.90 26.94 26.81 26.90 0.3M
2022-01-19 27.13 27.13 26.81 26.90 0.5M
2022-01-18 26.62 27.64 26.62 26.81 0.7M
2022-01-17 26.44 26.57 26.44 26.53 0.3M
2022-01-14 26.53 26.57 26.39 26.48 0.4M
2022-01-13 26.48 26.57 26.44 26.53 0.4M
2022-01-12 26.48 26.53 26.39 26.48 0.5M
2022-01-11 26.62 26.67 26.44 26.53 1.2M
2022-01-10 26.99 26.99 26.76 26.81 0.3M
2022-01-07 26.99 27.04 26.67 26.76 0.7M
2022-01-06 26.94 27.04 26.85 26.85 0.4M
2022-01-05 27.13 27.27 26.99 27.04 0.5M
2022-01-04 27.08 27.22 27.08 27.18 0.3M
2022-01-03 27.22 27.32 27.08 27.08 0.4M