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
2024-12-31 34.35 34.65 34.15 34.35 0.4M
2024-12-30 34.70 34.85 34.30 34.35 0.4M
2024-12-27 35.05 35.10 34.80 34.80 0.5M
2024-12-26 34.90 35.20 34.90 35.15 0.4M
2024-12-25 34.60 34.80 34.60 34.75 0.3M
2024-12-24 34.50 34.85 34.50 34.60 0.4M
2024-12-23 34.50 34.85 34.40 34.50 0.3M
2024-12-20 34.30 34.90 34.25 34.35 0.6M
2024-12-19 34.15 34.65 34.15 34.30 0.6M
2024-12-18 35.00 35.00 34.30 34.70 0.9M
2024-12-17 34.85 35.10 34.70 34.70 0.5M
2024-12-16 35.00 35.25 34.70 34.70 0.6M
2024-12-13 35.10 35.10 34.70 34.80 0.8M
2024-12-12 35.20 35.55 35.10 35.10 0.5M
2024-12-11 35.05 35.50 35.05 35.20 1.3M
2024-12-10 35.75 35.90 35.25 35.40 2.0M
2024-12-09 36.65 36.65 36.05 36.15 0.8M
2024-12-06 36.00 36.50 35.85 36.50 1.1M
2024-12-05 36.05 36.10 35.80 35.95 1.2M
2024-12-04 36.00 36.30 35.85 36.05 1.3M
2024-12-03 36.80 36.80 35.95 36.00 1.1M
2024-12-02 36.75 36.75 36.00 36.15 1.2M
2024-11-29 36.30 36.80 36.20 36.55 0.6M
2024-11-28 36.40 36.55 35.70 36.35 1.4M
2024-11-27 37.40 37.40 36.20 36.40 2.7M
2024-11-26 37.40 37.90 37.05 37.35 1.4M
2024-11-25 37.10 37.60 37.05 37.40 1.1M
2024-11-22 37.30 37.75 37.00 37.00 1.3M
2024-11-21 37.15 37.60 36.80 37.05 1.8M
2024-11-20 39.00 39.00 37.00 37.30 6.0M
2024-11-19 39.95 40.40 38.80 38.85 4.5M
2024-11-18 39.55 40.50 38.50 39.20 3.0M
2024-11-15 39.50 40.85 39.10 39.20 3.2M
2024-11-14 39.65 39.75 38.75 39.25 1.2M
2024-11-13 40.00 40.25 39.40 39.40 1.7M
2024-11-12 39.50 40.20 38.75 40.00 3.1M
2024-11-11 38.85 40.30 38.50 40.10 3.5M
2024-11-08 40.85 40.85 38.65 38.85 4.4M
2024-11-07 40.25 40.95 40.15 40.40 2.4M
2024-11-06 40.50 41.05 39.70 40.20 2.5M
2024-11-05 40.60 41.40 40.10 40.10 3.8M
2024-11-04 41.05 41.25 39.95 40.30 4.0M
2024-11-01 40.40 41.65 39.25 41.30 9.0M
2024-10-30 39.75 40.80 39.15 40.40 4.2M
2024-10-29 40.20 40.25 39.05 39.15 3.0M
2024-10-28 39.55 40.15 38.65 39.85 3.3M
2024-10-25 38.95 39.45 38.50 39.35 4.5M
2024-10-24 41.25 41.40 37.25 38.50 15.0M
2024-10-23 42.00 42.45 41.00 41.00 5.0M
2024-10-22 41.55 42.70 41.05 41.70 6.7M
2024-10-21 41.25 42.45 40.55 41.10 7.6M
2024-10-18 41.50 44.00 40.85 41.20 22.2M
2024-10-17 42.75 43.50 40.65 40.80 21.6M
2024-10-16 38.40 42.45 38.40 42.45 19.5M
2024-10-15 39.80 39.95 38.30 38.60 5.1M
2024-10-14 38.95 40.80 38.35 39.45 7.7M
2024-10-11 40.90 40.90 38.70 38.95 15.0M
2024-10-09 42.80 43.75 41.80 42.95 29.5M
2024-10-08 38.20 42.00 37.80 42.00 23.4M
2024-10-07 37.65 38.20 37.60 38.20 2.0M
2024-10-04 37.45 37.45 36.70 37.10 0.7M
2024-10-01 36.85 37.55 36.60 37.55 0.7M
2024-09-30 37.95 38.00 36.65 36.90 1.1M
2024-09-27 37.90 38.00 37.45 37.65 1.0M
2024-09-26 38.35 38.75 37.55 37.70 3.1M
2024-09-25 37.20 38.25 37.10 38.20 5.6M
2024-09-24 37.30 37.30 36.80 36.95 0.7M
2024-09-23 37.15 37.15 36.70 36.85 0.7M
2024-09-20 36.75 37.20 36.75 37.05 1.2M
2024-09-19 36.50 36.90 36.35 36.70 0.8M
2024-09-18 37.30 37.30 36.20 36.40 1.3M
2024-09-16 37.30 37.30 36.80 37.10 1.2M
2024-09-13 36.90 37.25 36.70 37.00 1.7M
2024-09-12 36.95 37.30 36.40 36.40 1.4M
2024-09-11 37.60 37.60 36.30 36.30 4.8M
2024-09-10 35.50 37.35 35.40 36.95 5.3M
2024-09-09 35.25 35.25 34.40 35.10 0.4M
2024-09-06 34.70 35.25 34.30 34.95 0.4M
2024-09-05 34.80 34.90 34.40 34.70 0.5M
2024-09-04 34.70 35.20 34.05 34.80 0.5M
2024-09-03 35.60 35.75 35.30 35.60 0.3M
2024-09-02 36.05 36.20 35.60 35.60 0.6M
2024-08-30 36.10 36.30 35.85 35.95 0.4M
2024-08-29 35.70 36.10 35.55 36.10 0.9M
2024-08-28 35.80 35.85 35.55 35.70 0.4M
2024-08-27 35.50 35.65 35.35 35.65 0.5M
2024-08-26 35.40 35.60 35.35 35.45 0.5M
2024-08-23 35.00 35.35 34.90 35.35 0.3M
2024-08-22 34.85 35.30 34.80 35.20 0.7M
2024-08-21 34.65 34.85 34.50 34.70 0.3M
2024-08-20 34.70 34.90 34.60 34.65 0.2M
2024-08-19 34.95 34.95 34.50 34.60 0.3M
2024-08-16 34.95 35.05 34.50 34.50 0.5M
2024-08-15 34.35 35.30 34.20 34.90 1.3M
2024-08-14 34.30 34.30 33.85 34.00 0.4M
2024-08-13 33.95 34.15 33.40 34.00 0.4M
2024-08-12 32.80 33.75 32.80 33.40 0.6M
2024-08-09 32.70 33.25 32.60 32.80 0.6M
2024-08-08 32.35 32.50 32.05 32.30 0.4M
2024-08-07 31.70 32.95 31.65 32.70 0.8M
2024-08-06 30.90 31.55 29.85 31.10 1.3M
2024-08-05 33.50 33.50 30.90 31.15 1.8M
2024-08-02 34.45 34.60 34.00 34.05 1.8M
2024-08-01 34.45 35.15 34.20 35.00 3.3M
2024-07-31 36.50 36.80 36.30 36.45 3.0M
2024-07-30 36.25 36.50 36.10 36.45 1.7M
2024-07-29 36.80 36.90 36.35 36.40 1.1M
2024-07-26 36.80 36.80 36.20 36.55 1.0M
2024-07-23 36.40 37.35 36.40 37.15 0.9M
2024-07-22 36.80 36.80 36.10 36.40 0.7M
2024-07-19 37.50 37.50 36.80 36.80 1.2M
2024-07-18 37.80 37.80 37.10 37.55 0.8M
2024-07-17 37.50 37.95 37.50 37.90 0.9M
2024-07-16 37.60 37.60 37.20 37.35 0.6M
2024-07-15 37.90 37.90 37.25 37.40 0.6M
2024-07-12 37.15 37.90 37.15 37.80 1.0M
2024-07-11 37.90 38.00 37.65 37.80 1.1M
2024-07-10 37.15 37.80 37.10 37.55 1.0M
2024-07-09 37.95 37.95 36.80 37.10 1.4M
2024-07-08 38.00 38.40 37.50 37.90 1.9M
2024-07-05 37.00 37.65 36.95 37.65 1.7M
2024-07-04 37.00 37.05 36.80 36.95 0.6M
2024-07-03 36.70 36.90 36.65 36.90 0.7M
2024-07-02 36.55 36.75 36.55 36.55 0.8M
2024-07-01 36.40 36.60 36.35 36.55 0.5M
2024-06-28 36.20 36.45 36.20 36.40 0.5M
2024-06-27 36.20 36.35 36.00 36.25 0.4M
2024-06-26 36.40 36.60 36.20 36.25 0.4M
2024-06-25 36.25 36.40 35.85 36.35 0.5M
2024-06-24 36.20 36.45 36.10 36.25 0.4M
2024-06-21 36.40 36.40 36.10 36.20 0.4M
2024-06-20 36.25 36.50 36.20 36.40 0.5M
2024-06-19 36.10 36.65 36.05 36.25 1.4M
2024-06-18 36.25 36.25 35.95 36.05 0.3M
2024-06-17 35.85 36.10 35.75 36.10 0.7M
2024-06-14 35.85 35.95 35.75 35.75 0.3M
2024-06-13 35.40 35.95 35.35 35.65 0.4M
2024-06-12 35.40 35.55 35.20 35.40 0.4M
2024-06-11 36.00 36.00 35.40 35.40 0.7M
2024-06-07 36.00 36.10 35.85 36.00 0.3M
2024-06-06 35.95 36.05 35.85 36.00 0.4M
2024-06-05 36.15 36.30 35.90 35.90 0.7M
2024-06-04 36.25 36.25 36.05 36.10 0.3M
2024-06-03 36.15 36.35 36.05 36.10 0.5M
2024-05-31 35.90 36.55 35.90 36.10 0.6M
2024-05-30 36.10 36.10 35.75 35.85 0.4M
2024-05-29 36.25 36.30 36.05 36.10 0.6M
2024-05-28 35.95 36.25 35.95 36.20 0.7M
2024-05-27 35.65 35.95 35.55 35.95 0.8M
2024-05-24 35.30 35.65 35.10 35.65 0.4M
2024-05-23 35.90 35.95 35.35 35.40 0.5M
2024-05-22 35.95 36.10 35.85 35.90 0.6M
2024-05-21 36.30 36.30 35.95 35.95 0.6M
2024-05-20 36.25 36.25 35.80 36.20 1.1M
2024-05-17 35.95 36.10 35.65 35.95 1.2M
2024-05-16 35.30 35.60 35.25 35.55 0.8M
2024-05-15 34.95 35.25 34.95 35.15 0.5M
2024-05-14 35.00 35.25 34.90 34.95 0.3M
2024-05-13 35.10 35.25 34.95 34.95 0.5M
2024-05-10 34.90 35.15 34.90 35.10 0.4M
2024-05-09 35.10 35.25 34.90 34.90 0.4M
2024-05-08 35.05 35.25 34.50 35.10 0.9M
2024-05-07 35.30 35.30 34.50 34.70 0.9M
2024-05-06 34.70 35.60 34.65 35.30 1.3M
2024-05-03 34.90 34.90 34.65 34.65 0.4M
2024-05-02 34.60 34.90 34.55 34.80 0.2M
2024-04-30 34.90 34.90 34.50 34.60 0.4M
2024-04-29 34.20 34.90 34.20 34.80 0.8M
2024-04-26 34.05 34.25 33.95 34.10 0.3M
2024-04-25 34.00 34.15 33.90 33.95 0.3M
2024-04-24 33.60 34.10 33.60 33.95 0.3M
2024-04-23 33.40 33.60 33.40 33.55 0.4M
2024-04-22 33.55 33.55 33.20 33.30 0.7M
2024-04-19 34.00 34.00 33.20 33.50 1.2M
2024-04-18 34.60 34.60 33.85 34.00 1.0M
2024-04-17 34.30 34.60 34.10 34.60 0.7M
2024-04-16 34.50 34.50 33.90 33.95 1.2M
2024-04-15 34.80 34.80 34.45 34.50 0.8M
2024-04-12 34.80 34.90 34.55 34.80 0.5M
2024-04-11 34.90 34.90 34.60 34.60 0.8M
2024-04-10 34.75 35.05 34.75 34.90 1.0M
2024-04-09 35.60 35.65 33.60 34.90 3.2M
2024-04-08 36.60 36.60 36.25 36.40 0.5M
2024-04-03 36.65 36.70 36.35 36.45 0.3M
2024-04-02 36.75 36.90 36.65 36.75 0.6M
2024-04-01 36.40 36.80 36.35 36.65 1.0M
2024-03-29 36.25 36.45 36.15 36.20 0.3M
2024-03-28 36.10 36.45 36.05 36.25 0.3M
2024-03-27 36.00 36.20 35.80 36.10 0.4M
2024-03-26 36.50 36.55 35.85 35.95 0.7M
2024-03-25 36.55 36.65 36.45 36.50 0.5M
2024-03-22 36.35 36.60 36.20 36.45 0.6M
2024-03-21 36.00 36.30 35.95 36.30 0.5M
2024-03-20 36.35 36.35 35.85 35.95 0.9M
2024-03-19 36.00 36.30 35.95 36.15 0.7M
2024-03-18 35.70 36.00 35.60 36.00 0.4M
2024-03-15 35.95 35.95 35.75 35.80 0.5M
2024-03-14 36.20 36.30 35.80 35.95 0.7M
2024-03-13 36.10 36.75 36.10 36.15 1.0M
2024-03-12 35.45 35.95 35.45 35.75 0.7M
2024-03-11 35.75 35.80 35.20 35.45 0.9M
2024-03-08 36.40 36.40 35.35 35.50 1.5M
2024-03-07 37.10 37.20 36.35 36.35 1.1M
2024-03-06 37.20 37.25 36.70 37.00 0.9M
2024-03-05 37.40 37.60 37.15 37.20 2.5M
2024-03-04 36.50 37.20 36.50 37.20 2.0M
2024-03-01 36.40 36.75 36.30 36.35 0.4M
2024-02-29 36.20 36.40 36.05 36.30 0.3M
2024-02-27 36.65 36.90 36.05 36.20 0.6M
2024-02-26 36.80 36.80 36.55 36.60 0.5M
2024-02-23 36.60 36.85 36.60 36.60 0.6M
2024-02-22 36.90 36.95 36.60 36.60 0.7M
2024-02-21 36.95 37.05 36.60 36.85 0.6M
2024-02-20 37.50 37.60 36.90 36.95 1.0M
2024-02-19 37.90 37.90 36.85 37.35 1.5M
2024-02-16 36.80 38.00 36.75 37.55 4.0M
2024-02-15 36.50 37.70 36.30 36.30 2.4M
2024-02-05 35.40 35.50 35.15 35.25 0.3M
2024-02-02 35.70 35.85 35.45 35.45 0.4M
2024-02-01 35.30 35.75 35.30 35.65 0.4M
2024-01-31 35.25 35.35 35.20 35.30 0.2M
2024-01-30 35.20 35.25 35.10 35.20 0.1M
2024-01-29 35.20 35.30 35.05 35.20 0.2M
2024-01-26 35.30 35.35 35.10 35.10 0.1M
2024-01-25 35.35 35.40 35.25 35.30 0.2M
2024-01-24 35.05 35.45 35.05 35.35 0.2M
2024-01-23 35.10 35.20 35.05 35.10 0.1M
2024-01-22 34.70 35.25 34.70 35.10 0.3M
2024-01-19 34.55 34.80 34.55 34.70 0.1M
2024-01-18 34.80 34.80 34.40 34.55 0.2M
2024-01-17 34.65 35.05 34.50 34.50 0.5M
2024-01-16 35.15 35.15 34.90 34.90 0.3M
2024-01-15 35.05 35.20 34.95 35.15 0.2M
2024-01-12 34.75 35.10 34.60 34.95 0.3M
2024-01-11 34.60 34.90 34.60 34.75 0.3M
2024-01-10 34.95 34.95 34.60 34.65 0.5M
2024-01-09 35.55 35.60 34.90 35.05 1.3M
2024-01-08 36.55 36.55 36.20 36.25 0.3M
2024-01-05 36.20 36.50 36.20 36.30 0.2M
2024-01-04 36.45 36.45 36.30 36.30 0.2M
2024-01-03 36.25 36.55 36.25 36.50 0.3M
2024-01-02 36.30 36.55 36.15 36.40 0.2M