易通展

6241
🏛️ 中国台湾 →
12.35
最后更新: 2025-09-26
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
2025-09-26 12.60 12.60 12.10 12.35 0.0M
2025-09-25 13.20 13.35 12.55 12.60 0.2M
2025-09-24 12.70 12.90 12.35 12.50 0.1M
2025-09-23 12.85 12.85 12.40 12.40 0.1M
2025-09-22 12.95 13.05 12.65 12.70 0.1M
2025-09-19 11.95 13.20 11.95 12.80 0.4M
2025-09-18 11.75 12.20 11.70 12.00 0.1M
2025-09-17 11.70 12.30 11.70 11.75 0.1M
2025-09-16 11.75 11.95 11.35 11.70 0.1M
2025-09-15 11.50 11.60 11.30 11.55 0.1M
2025-09-12 11.60 11.80 11.55 11.60 0.0M
2025-09-11 11.65 11.80 11.50 11.50 0.1M
2025-09-10 12.10 12.10 11.75 11.80 0.1M
2025-09-09 11.70 12.40 11.70 12.15 0.1M
2025-09-08 11.85 11.85 11.55 11.75 0.1M
2025-09-05 11.95 11.95 11.75 11.85 0.0M
2025-09-04 12.05 12.05 11.70 11.80 0.0M
2025-09-03 11.80 11.90 11.55 11.80 0.0M
2025-09-02 11.75 11.75 11.55 11.60 0.1M
2025-09-01 12.05 12.05 11.70 11.70 0.1M
2025-08-29 12.60 12.60 12.05 12.10 0.1M
2025-08-28 12.05 12.20 12.05 12.10 0.0M
2025-08-27 12.00 12.30 11.95 12.05 0.1M
2025-08-26 12.05 12.05 11.90 11.95 0.1M
2025-08-25 12.05 12.15 12.00 12.10 0.0M
2025-08-22 11.70 12.15 11.55 12.05 0.1M
2025-08-21 11.95 12.00 11.85 11.85 0.0M
2025-08-20 11.80 11.95 11.70 11.90 0.0M
2025-08-19 12.10 12.15 11.85 11.85 0.1M
2025-08-18 12.20 12.20 11.80 12.05 0.1M
2025-08-15 11.85 11.95 11.75 11.85 0.1M
2025-08-14 12.10 12.10 11.65 11.80 0.1M
2025-08-13 11.90 12.15 11.80 11.80 0.1M
2025-08-12 12.00 12.20 11.85 11.95 0.0M
2025-08-11 12.25 12.25 11.90 12.00 0.1M
2025-08-08 12.20 12.30 12.10 12.25 0.0M
2025-08-07 12.25 12.80 11.95 12.30 0.1M
2025-08-06 13.05 13.05 12.00 12.45 0.3M
2025-08-05 12.55 13.10 12.30 12.75 0.2M
2025-08-04 12.25 12.45 12.20 12.25 0.0M
2025-08-01 12.15 12.25 12.15 12.25 0.0M
2025-07-31 12.10 12.25 12.10 12.20 0.0M
2025-07-30 12.15 12.35 12.15 12.25 0.0M
2025-07-29 12.15 12.55 12.15 12.30 0.0M
2025-07-28 12.60 12.65 12.30 12.45 0.0M
2025-07-25 12.60 12.60 12.25 12.45 0.0M
2025-07-24 12.40 12.50 12.40 12.40 0.0M
2025-07-23 12.10 12.45 12.00 12.40 0.0M
2025-07-22 12.40 12.40 12.25 12.25 0.0M
2025-07-21 12.70 12.70 12.55 12.55 0.1M
2025-07-18 12.70 12.70 12.35 12.60 0.0M
2025-07-17 12.80 12.80 12.55 12.60 0.0M
2025-07-16 12.50 13.05 12.50 12.55 0.1M
2025-07-15 12.70 12.75 12.35 12.70 0.1M
2025-07-14 12.80 12.85 12.75 12.75 0.0M
2025-07-11 12.70 13.35 12.70 12.95 0.1M
2025-07-10 12.45 12.75 12.45 12.65 0.0M
2025-07-09 12.40 12.55 12.25 12.50 0.1M
2025-07-08 12.80 12.80 12.50 12.50 0.1M
2025-07-07 12.75 12.95 12.75 12.95 0.0M
2025-07-04 13.30 13.30 12.75 12.80 0.1M
2025-07-03 12.90 13.25 12.90 13.20 0.1M
2025-07-02 12.90 12.95 12.85 12.95 0.0M
2025-07-01 12.55 13.90 12.55 13.00 0.3M
2025-06-30 12.70 12.80 12.55 12.70 0.0M
2025-06-27 12.90 12.90 12.85 12.90 0.0M
2025-06-26 12.85 12.90 12.85 12.90 0.0M
2025-06-25 12.90 13.05 12.70 12.80 0.1M
2025-06-24 13.00 13.40 12.85 13.05 0.2M
2025-06-23 12.60 12.60 12.30 12.60 0.0M
2025-06-20 12.85 12.85 12.20 12.60 0.1M
2025-06-19 12.65 12.75 12.60 12.65 0.0M
2025-06-18 12.90 12.90 12.70 12.75 0.0M
2025-06-17 13.00 13.25 12.60 12.75 0.0M
2025-06-16 12.80 12.80 12.80 12.80 0.0M
2025-06-13 13.35 13.35 12.85 12.95 0.0M
2025-06-12 13.20 13.20 13.15 13.15 0.0M
2025-06-11 13.30 13.30 13.15 13.20 0.0M
2025-06-10 13.65 13.65 13.30 13.30 0.0M
2025-06-09 13.95 13.95 13.30 13.35 0.1M
2025-06-06 13.35 13.85 13.35 13.60 0.1M
2025-06-05 13.10 13.10 13.00 13.10 0.0M
2025-06-04 13.20 13.65 13.00 13.20 0.1M
2025-06-03 12.90 13.70 12.90 13.20 0.1M
2025-06-02 12.85 13.00 12.60 12.60 0.1M
2025-05-29 13.60 13.60 13.05 13.20 0.1M
2025-05-28 13.70 13.70 13.20 13.20 0.0M
2025-05-27 13.55 13.60 13.15 13.15 0.1M
2025-05-26 13.30 13.80 13.30 13.40 0.0M
2025-05-23 13.15 14.05 13.15 13.70 0.1M
2025-05-22 13.45 13.45 12.90 13.10 0.0M
2025-05-21 13.40 13.50 13.10 13.45 0.1M
2025-05-20 13.40 13.55 13.30 13.35 0.0M
2025-05-19 13.35 13.70 13.10 13.40 0.1M
2025-05-16 13.35 13.40 13.25 13.35 0.0M
2025-05-15 13.40 13.50 13.15 13.25 0.1M
2025-05-14 13.35 13.50 13.30 13.40 0.0M
2025-05-13 14.15 14.15 13.20 13.35 0.0M
2025-05-12 13.20 13.45 13.20 13.35 0.1M
2025-05-09 13.00 13.00 12.80 13.00 0.0M
2025-05-08 13.00 13.15 12.90 12.95 0.0M
2025-05-07 12.65 12.85 12.65 12.85 0.0M
2025-05-06 12.60 12.80 12.60 12.65 0.0M
2025-05-05 13.50 13.50 12.55 12.60 0.1M
2025-05-02 13.00 13.55 13.00 13.20 0.1M
2025-04-30 12.95 13.40 12.90 13.00 0.3M
2025-04-29 12.85 13.60 12.85 13.60 0.3M
2025-04-28 12.25 12.65 12.25 12.40 0.1M
2025-04-25 12.15 12.50 12.15 12.30 0.1M
2025-04-24 12.40 12.40 12.05 12.10 0.0M
2025-04-23 12.30 12.45 12.10 12.25 0.0M
2025-04-22 12.00 12.00 11.85 11.90 0.0M
2025-04-21 12.75 12.75 12.00 12.00 0.0M
2025-04-18 12.50 12.50 12.50 12.50 0.0M
2025-04-17 12.05 12.30 11.75 12.25 0.0M
2025-04-16 13.00 13.00 12.20 12.30 0.1M
2025-04-15 12.10 12.60 11.90 12.55 0.1M
2025-04-14 11.70 12.15 11.60 11.75 0.2M
2025-04-11 10.95 11.65 10.95 11.35 0.1M
2025-04-10 11.65 11.65 11.65 11.65 0.1M
2025-04-09 11.75 11.75 10.60 10.60 0.5M
2025-04-08 11.75 13.00 11.75 11.75 0.3M
2025-04-07 13.05 13.05 13.05 13.05 0.0M
2025-04-02 14.30 14.80 13.80 14.50 0.3M
2025-04-01 14.45 14.60 14.15 14.30 0.1M
2025-03-31 14.90 14.90 14.20 14.20 0.1M
2025-03-28 15.30 15.75 14.85 15.00 0.2M
2025-03-27 16.05 16.05 15.60 15.75 0.1M
2025-03-26 16.50 16.50 15.40 16.05 0.1M
2025-03-25 16.60 17.00 16.10 16.10 0.1M
2025-03-24 16.50 17.20 16.30 16.50 0.1M
2025-03-21 16.90 16.90 16.30 16.50 0.1M
2025-03-20 17.10 17.40 16.30 16.30 0.2M
2025-03-19 17.10 17.10 16.65 16.65 0.1M
2025-03-18 17.30 17.45 16.80 17.05 0.3M
2025-03-17 17.25 17.65 16.80 17.20 0.2M
2025-03-14 16.90 17.65 16.80 17.20 0.3M
2025-03-13 17.95 17.95 17.10 17.40 0.3M
2025-03-12 17.55 18.00 16.90 17.55 0.7M
2025-03-11 16.05 17.55 15.75 17.55 1.0M
2025-03-10 15.90 16.80 15.55 16.00 0.3M
2025-03-07 16.75 16.95 16.15 16.20 0.3M
2025-03-06 15.35 16.85 15.30 16.85 0.6M
2025-03-05 15.55 15.60 15.35 15.35 0.0M
2025-03-04 15.35 15.65 15.30 15.50 0.0M
2025-03-03 15.60 15.60 15.35 15.35 0.0M
2025-02-27 16.00 16.05 15.60 15.60 0.0M
2025-02-26 15.20 16.30 15.20 15.85 0.0M
2025-02-25 16.30 16.30 15.55 15.70 0.0M
2025-02-24 15.85 15.90 15.70 15.75 0.0M
2025-02-21 16.00 16.15 15.80 15.80 0.0M
2025-02-20 16.25 16.40 15.80 15.90 0.0M
2025-02-19 15.90 16.30 15.80 15.95 0.0M
2025-02-18 15.75 15.95 15.65 15.90 0.0M
2025-02-17 15.90 15.90 15.45 15.75 0.0M
2025-02-14 16.45 16.45 15.90 15.90 0.0M
2025-02-13 15.60 16.40 15.50 16.05 0.0M
2025-02-12 15.40 16.45 15.40 15.95 0.0M
2025-02-11 15.25 15.25 15.00 15.00 0.0M
2025-02-10 15.10 15.50 14.95 15.00 0.0M
2025-02-07 15.00 15.30 14.85 15.10 0.0M
2025-02-06 15.00 15.45 14.95 15.00 0.0M
2025-02-05 14.90 15.35 14.70 15.00 0.0M
2025-02-04 15.55 15.55 14.80 14.90 0.0M
2025-02-03 15.00 15.25 14.15 14.80 0.0M
2025-01-22 15.20 15.20 14.65 14.80 0.0M
2025-01-21 15.00 15.00 14.60 14.80 0.0M
2025-01-20 14.55 15.40 14.15 14.80 0.0M
2025-01-17 14.05 14.50 14.00 14.15 0.0M
2025-01-16 14.30 14.85 14.05 14.05 0.0M
2025-01-15 14.20 14.20 13.80 13.95 0.0M
2025-01-14 13.95 14.20 13.80 13.95 0.0M
2025-01-13 14.65 14.65 13.55 13.60 0.0M
2025-01-10 14.90 14.90 14.50 14.65 0.1M
2025-01-09 15.45 15.45 14.35 14.65 0.0M
2025-01-08 15.90 15.90 15.35 15.45 0.0M
2025-01-07 16.00 16.00 15.60 15.70 0.0M
2025-01-06 16.05 16.05 15.70 15.95 0.0M
2025-01-03 16.00 16.20 15.60 15.65 0.1M
2025-01-02 15.85 16.20 15.70 15.75 0.0M