佑华

8024
🏛️ 中国台湾 →
13.45
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
2021-12-30 27.50 27.90 27.35 27.80 0.0M
2021-12-29 27.40 27.70 27.20 27.35 0.0M
2021-12-28 28.10 28.25 27.10 27.25 0.0M
2021-12-27 27.60 28.00 27.05 27.80 0.0M
2021-12-24 27.30 28.00 27.20 27.30 0.0M
2021-12-23 27.50 27.50 27.00 27.10 0.0M
2021-12-22 27.55 28.30 27.20 27.30 0.0M
2021-12-21 26.35 27.45 26.25 27.20 0.0M
2021-12-20 26.50 26.50 26.00 26.20 0.0M
2021-12-17 26.80 27.25 26.05 26.25 0.0M
2021-12-16 26.50 27.35 26.35 27.05 0.0M
2021-12-15 25.65 26.20 25.65 26.00 0.0M
2021-12-14 26.65 26.70 25.60 25.65 0.0M
2021-12-13 26.90 27.10 26.30 26.60 0.0M
2021-12-10 27.30 27.30 26.55 26.85 0.0M
2021-12-09 26.75 28.65 26.75 27.30 0.0M
2021-12-08 26.50 26.80 26.30 26.35 0.0M
2021-12-07 26.20 26.70 26.10 26.20 0.0M
2021-12-06 26.30 26.50 25.95 26.15 0.0M
2021-12-03 26.35 26.75 26.10 26.10 0.0M
2021-12-02 26.90 26.90 26.10 26.10 0.0M
2021-12-01 26.15 27.20 26.00 26.95 0.0M
2021-11-30 26.50 26.90 26.50 26.55 0.0M
2021-11-29 24.90 26.50 24.50 26.30 0.0M
2021-11-26 26.90 27.00 25.70 25.85 0.0M
2021-11-25 27.30 27.55 26.85 26.85 0.0M
2021-11-24 27.20 27.55 26.90 27.00 0.0M
2021-11-23 28.30 28.30 26.85 27.00 0.0M
2021-11-22 27.75 28.75 27.25 28.20 0.0M
2021-11-19 28.30 28.50 27.45 27.55 0.0M
2021-11-18 29.40 29.40 28.05 28.15 0.0M
2021-11-17 32.00 32.05 28.85 29.05 0.0M
2021-11-16 28.65 30.85 28.30 30.85 0.0M
2021-11-15 27.90 29.45 27.50 28.05 0.0M
2021-11-12 26.15 27.40 26.15 27.10 0.0M
2021-11-11 26.65 26.65 26.05 26.05 0.0M
2021-11-10 27.10 27.55 26.40 26.55 0.0M
2021-11-09 28.30 28.30 26.95 27.10 0.0M
2021-11-08 26.75 27.70 26.00 27.05 0.0M
2021-11-05 27.20 27.20 26.20 26.50 0.0M
2021-11-04 27.35 27.55 26.75 26.80 0.0M
2021-11-03 26.60 27.10 25.90 27.10 0.0M
2021-11-02 28.45 28.80 26.50 26.60 0.0M
2021-11-01 27.40 28.35 27.40 28.15 0.0M
2021-10-29 27.50 27.90 26.35 27.20 0.0M
2021-10-28 27.20 27.80 27.00 27.20 0.0M
2021-10-27 26.60 27.45 26.50 27.20 0.0M
2021-10-26 26.70 26.80 26.30 26.45 0.0M
2021-10-25 26.00 26.30 25.75 26.20 0.0M
2021-10-22 26.05 26.60 25.80 26.30 0.0M
2021-10-21 25.90 26.70 25.75 26.05 0.0M
2021-10-20 26.00 26.00 25.45 25.55 0.0M
2021-10-19 24.85 25.65 24.75 25.30 0.0M
2021-10-18 24.65 24.80 24.05 24.75 0.0M
2021-10-15 24.30 24.80 23.85 24.45 0.0M
2021-10-14 23.50 24.00 22.80 23.65 0.0M
2021-10-13 24.30 24.70 23.25 23.35 0.0M
2021-10-12 24.20 24.90 24.10 24.25 0.0M
2021-10-08 25.25 25.75 24.90 24.90 0.0M
2021-10-07 24.10 25.25 24.10 25.15 0.0M
2021-10-06 24.60 24.75 23.80 23.90 0.0M
2021-10-05 22.75 24.50 21.80 24.20 0.0M
2021-10-04 24.25 24.40 22.65 22.90 0.0M
2021-10-01 24.60 24.95 23.80 24.10 0.0M
2021-09-30 24.90 25.25 24.70 25.25 0.0M
2021-09-29 25.30 25.95 24.70 24.75 0.0M
2021-09-28 26.80 26.80 26.30 26.45 0.0M
2021-09-27 26.55 27.10 26.50 26.60 0.0M
2021-09-24 25.80 26.45 25.75 26.30 0.0M
2021-09-23 25.30 25.80 25.30 25.45 0.0M
2021-09-22 25.50 25.90 25.00 25.10 0.0M
2021-09-17 26.35 26.85 26.30 26.50 0.0M
2021-09-16 26.00 26.60 25.95 26.25 0.0M
2021-09-15 26.60 27.20 25.95 26.00 0.0M
2021-09-14 26.95 27.20 26.50 26.60 0.0M
2021-09-13 27.20 27.60 26.50 26.75 0.0M
2021-09-10 26.90 27.30 26.60 27.00 0.0M
2021-09-09 26.15 27.05 26.15 26.65 0.0M
2021-09-08 26.65 27.15 25.70 26.05 0.0M
2021-09-07 29.05 29.55 26.35 26.65 0.0M
2021-09-06 31.00 31.70 29.00 29.00 0.0M
2021-09-03 28.75 31.05 28.40 31.05 0.0M
2021-09-02 29.55 30.30 28.20 28.25 0.0M
2021-09-01 28.60 30.00 28.15 29.55 0.0M
2021-08-31 29.95 30.00 28.60 28.85 0.0M
2021-08-30 29.10 29.70 28.55 29.15 0.0M
2021-08-27 28.55 29.35 28.30 28.45 0.0M
2021-08-26 28.95 29.20 28.20 28.60 0.0M
2021-08-25 26.80 29.30 26.80 29.30 0.0M
2021-08-24 26.85 27.50 26.35 26.65 0.0M
2021-08-23 26.00 26.65 25.90 26.25 0.0M
2021-08-20 25.10 25.90 24.50 25.40 0.0M
2021-08-19 25.90 26.70 24.80 24.80 0.0M
2021-08-18 24.05 26.85 24.05 26.75 0.0M
2021-08-17 26.00 26.20 24.60 24.75 0.0M
2021-08-16 24.50 26.25 24.45 25.40 0.0M
2021-08-13 27.95 28.20 25.45 25.70 0.0M
2021-08-12 27.80 27.95 26.80 27.90 0.0M
2021-08-11 27.75 28.30 26.55 26.60 0.0M
2021-08-10 28.20 28.40 27.10 27.15 0.0M
2021-08-09 30.40 30.40 27.80 27.90 0.0M
2021-08-06 31.85 31.90 30.00 30.10 0.0M
2021-08-05 31.75 32.50 31.30 31.50 0.0M
2021-08-04 32.00 32.75 31.55 31.70 0.0M
2021-08-03 31.15 31.80 30.85 31.45 0.0M
2021-08-02 30.65 32.70 30.35 31.45 0.0M
2021-07-30 30.65 32.25 30.15 30.15 0.0M
2021-07-29 30.85 31.25 30.00 30.15 0.0M
2021-07-28 29.30 30.80 27.05 30.80 0.0M
2021-07-27 32.05 32.25 29.70 29.80 0.0M
2021-07-26 32.00 32.65 31.50 31.70 0.0M
2021-07-23 35.00 35.35 31.30 31.30 0.0M
2021-07-22 35.90 36.60 34.55 34.70 0.0M
2021-07-21 35.40 37.60 34.00 35.50 0.0M
2021-07-20 33.00 35.95 32.30 35.00 0.0M
2021-07-19 34.60 36.45 32.90 33.60 0.0M
2021-07-16 30.35 33.15 29.70 33.15 0.0M
2021-07-15 30.50 31.50 29.50 30.15 0.0M
2021-07-14 29.60 31.10 27.00 30.85 0.0M
2021-07-13 31.20 32.50 27.50 28.70 0.0M
2021-07-12 27.90 29.70 27.60 29.70 0.0M
2021-07-09 24.40 27.00 24.30 27.00 0.0M
2021-07-08 23.90 25.05 23.90 24.55 0.0M
2021-07-07 23.75 24.40 23.50 23.90 0.0M
2021-07-06 24.85 25.25 23.50 23.55 0.0M
2021-07-05 23.90 25.35 23.60 24.80 0.0M
2021-07-02 22.80 23.75 22.60 23.45 0.0M
2021-07-01 23.50 23.85 22.50 22.85 0.0M
2021-06-30 23.45 23.60 23.20 23.35 0.0M
2021-06-29 24.00 24.25 23.15 23.40 0.0M
2021-06-28 23.80 23.80 23.25 23.80 0.0M
2021-06-25 24.00 24.10 23.40 23.40 0.0M
2021-06-24 24.00 24.00 23.25 23.70 0.0M
2021-06-23 22.90 23.95 22.55 23.70 0.0M
2021-06-22 23.15 23.25 22.50 22.55 0.0M
2021-06-21 23.75 24.10 22.50 22.60 0.0M
2021-06-18 24.90 24.95 24.05 24.20 0.0M
2021-06-17 23.95 24.65 23.65 24.60 0.0M
2021-06-16 24.70 25.80 24.05 24.10 0.0M
2021-06-15 25.10 25.20 24.25 24.45 0.0M
2021-06-11 25.40 25.80 24.55 24.70 0.0M
2021-06-10 24.15 25.05 23.80 24.80 0.0M
2021-06-09 23.80 24.90 23.40 23.75 0.0M
2021-06-08 23.80 24.40 23.65 23.80 0.0M
2021-06-07 24.45 24.45 23.45 23.65 0.0M
2021-06-04 24.50 24.80 24.00 24.05 0.0M
2021-06-03 24.80 25.35 24.50 24.75 0.0M
2021-06-02 26.70 26.70 24.30 24.75 0.0M
2021-06-01 24.50 26.65 24.50 26.65 0.0M
2021-05-31 24.50 24.75 24.00 24.25 0.0M
2021-05-28 24.50 24.75 23.75 24.25 0.0M
2021-05-27 24.15 24.65 23.95 24.00 0.0M
2021-05-26 26.90 27.10 24.00 24.55 0.0M
2021-05-25 24.45 26.00 23.90 26.00 0.0M
2021-05-24 23.10 24.30 22.95 23.65 0.0M
2021-05-21 22.50 23.65 22.45 23.65 0.0M
2021-05-20 24.80 25.60 22.05 22.20 0.0M
2021-05-19 22.25 25.05 22.25 24.50 0.0M
2021-05-18 21.00 22.85 21.00 22.85 0.0M
2021-05-17 20.90 22.45 20.80 20.80 0.0M
2021-05-14 23.50 24.35 22.60 23.10 0.0M
2021-05-13 20.40 23.70 19.95 22.90 0.0M
2021-05-12 25.50 25.50 22.15 22.15 0.0M
2021-05-11 25.00 25.80 23.45 24.60 0.0M
2021-05-10 27.75 27.80 25.70 26.00 0.0M
2021-05-07 24.40 26.40 23.80 26.40 0.0M
2021-05-06 26.25 26.45 23.55 24.00 0.0M
2021-05-05 23.10 25.45 22.80 25.45 0.0M
2021-05-04 24.05 24.55 21.85 23.15 0.0M
2021-05-03 26.65 26.65 24.10 24.25 0.0M
2021-04-29 26.90 27.40 26.35 26.65 0.0M
2021-04-28 27.65 27.90 26.80 26.80 0.0M
2021-04-27 29.00 29.05 27.55 27.90 0.0M
2021-04-26 27.95 29.05 27.40 28.80 0.0M
2021-04-23 26.95 28.10 25.30 27.70 0.0M
2021-04-22 28.50 28.60 26.20 26.20 0.0M
2021-04-21 28.60 29.10 26.85 28.10 0.0M
2021-04-20 28.40 29.60 28.40 28.90 0.0M
2021-04-19 32.20 32.20 28.45 28.60 0.0M
2021-04-16 30.00 30.95 29.60 29.80 0.0M
2021-04-15 28.90 30.80 27.50 30.50 0.0M
2021-04-14 31.25 31.25 28.30 28.90 0.0M
2021-04-13 31.75 32.75 31.40 31.40 0.0M
2021-04-12 38.70 39.25 34.85 34.85 0.0M
2021-04-09 41.25 41.50 38.50 38.70 0.0M
2021-04-08 41.15 41.85 40.50 41.00 0.0M
2021-04-07 40.55 41.00 39.85 41.00 0.0M
2021-04-06 40.50 40.70 38.90 40.20 0.0M
2021-04-01 43.65 43.90 40.10 40.10 0.0M
2021-03-31 39.80 43.15 39.45 43.15 0.0M
2021-03-30 38.80 39.80 38.40 39.25 0.0M
2021-03-29 38.90 38.90 37.65 38.85 0.0M
2021-03-26 38.20 39.30 37.70 38.00 0.0M
2021-03-25 39.50 40.85 37.85 38.20 0.0M
2021-03-24 36.65 39.50 35.60 39.50 0.0M
2021-03-23 35.85 38.70 34.05 36.50 0.0M
2021-03-22 35.95 35.95 33.95 35.45 0.0M
2021-03-19 34.20 35.00 33.35 34.50 0.0M
2021-03-18 33.70 35.25 32.80 34.25 0.0M
2021-03-17 38.75 39.80 33.70 33.70 0.0M
2021-03-16 34.55 36.70 34.45 36.70 0.0M
2021-03-15 30.70 33.40 30.10 33.40 0.0M
2021-03-12 31.25 31.25 30.30 30.40 0.0M
2021-03-11 30.90 31.90 30.25 30.90 0.0M
2021-03-10 30.60 31.55 30.50 30.90 0.0M
2021-03-09 31.90 31.90 30.30 30.80 0.0M
2021-03-08 32.80 32.80 30.20 31.55 0.0M
2021-03-05 31.05 31.05 30.00 30.20 0.0M
2021-03-04 31.65 33.00 30.95 31.30 0.0M
2021-03-03 31.50 32.60 30.10 31.80 0.0M
2021-03-02 32.50 34.00 30.85 31.80 0.0M
2021-02-26 28.00 31.00 27.70 31.00 0.0M
2021-02-25 30.50 30.50 27.60 28.40 0.0M
2021-02-24 31.75 32.80 28.75 28.90 0.0M
2021-02-23 33.35 33.35 29.50 31.90 0.0M
2021-02-22 30.30 30.35 30.00 30.35 0.0M
2021-02-19 25.30 27.60 25.30 27.60 0.0M
2021-02-18 22.80 25.10 22.80 25.10 0.0M
2021-02-17 20.80 22.85 20.80 22.85 0.0M
2021-02-05 21.25 21.70 20.45 20.80 0.0M
2021-02-04 23.60 24.90 20.90 21.00 0.0M
2021-02-03 21.90 23.20 21.90 23.20 0.0M
2021-02-02 20.90 21.95 20.40 21.10 0.0M
2021-02-01 23.20 23.20 20.95 20.95 0.0M
2021-01-29 25.00 26.00 23.20 23.25 0.0M
2021-01-28 24.55 26.10 23.00 24.60 0.0M
2021-01-27 24.00 24.55 24.00 24.55 0.0M
2021-01-26 21.80 22.35 21.50 22.35 0.0M
2021-01-25 19.20 20.35 18.55 20.35 0.0M
2021-01-22 18.20 18.60 17.80 18.50 0.0M
2021-01-21 17.95 19.10 17.50 18.20 0.0M
2021-01-20 17.50 18.50 16.70 18.15 0.0M
2021-01-19 15.60 17.40 15.50 17.40 0.0M
2021-01-18 14.90 16.30 14.35 15.85 0.0M
2021-01-15 15.10 15.10 14.45 14.90 0.0M
2021-01-14 14.40 14.90 13.95 14.80 0.0M
2021-01-13 14.10 14.80 13.90 14.30 0.0M
2021-01-12 14.60 14.90 13.65 14.10 0.0M
2021-01-11 15.00 15.00 14.30 14.50 0.0M
2021-01-08 14.20 15.10 13.75 14.75 0.0M
2021-01-07 13.65 14.00 13.50 13.90 0.0M
2021-01-06 13.70 14.65 13.05 13.60 0.0M
2021-01-05 13.70 14.40 13.40 13.95 0.0M
2021-01-04 12.75 13.75 12.75 13.75 0.0M