安集

6477
🏛️ 中国台湾 →
39.65
最后更新: 2025-10-03
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 46.00 46.25 45.30 45.40 0.5M
2022-12-29 46.25 46.50 45.30 45.35 0.7M
2022-12-28 47.00 47.45 46.30 46.30 1.5M
2022-12-27 46.85 47.30 46.15 46.85 1.7M
2022-12-26 45.70 47.65 45.50 46.85 3.7M
2022-12-23 44.20 45.15 43.80 45.15 0.7M
2022-12-22 45.00 45.10 44.50 45.05 0.8M
2022-12-21 45.30 45.45 44.20 44.30 1.3M
2022-12-20 46.70 47.30 44.30 44.50 2.0M
2022-12-19 47.75 47.75 46.20 46.20 1.4M
2022-12-16 48.00 48.35 47.70 47.70 1.4M
2022-12-15 48.85 49.20 48.35 48.80 2.4M
2022-12-14 48.00 48.70 47.70 48.70 2.2M
2022-12-13 49.10 49.25 47.80 47.80 3.9M
2022-12-12 50.40 51.20 48.70 49.15 9.4M
2022-12-09 49.55 52.20 49.55 49.70 22.4M
2022-12-08 48.60 49.80 47.70 48.20 9.8M
2022-12-07 47.30 48.45 46.80 47.45 2.7M
2022-12-06 47.90 48.95 47.20 47.30 2.5M
2022-12-05 48.55 48.85 48.15 48.25 2.8M
2022-12-02 46.80 48.90 46.75 48.55 9.6M
2022-12-01 47.30 47.30 46.50 46.50 2.0M
2022-11-30 46.25 47.05 46.20 46.65 2.5M
2022-11-29 45.60 45.90 45.15 45.90 1.0M
2022-11-28 45.25 45.90 45.00 45.45 1.0M
2022-11-25 46.80 46.90 45.60 45.60 1.7M
2022-11-24 45.60 46.45 45.55 46.40 2.0M
2022-11-23 45.60 45.85 44.90 45.25 1.3M
2022-11-22 46.10 46.25 45.20 45.20 1.8M
2022-11-21 46.20 46.35 45.35 45.95 2.0M
2022-11-18 47.20 47.70 45.85 45.95 5.0M
2022-11-17 47.20 47.20 46.25 47.10 3.0M
2022-11-16 48.05 48.50 46.30 47.20 9.4M
2022-11-15 44.50 48.00 44.20 47.95 14.6M
2022-11-14 42.70 43.70 42.30 43.70 3.0M
2022-11-11 43.70 44.65 42.15 42.45 3.9M
2022-11-10 43.20 43.70 41.90 42.65 2.4M
2022-11-09 44.00 44.15 43.00 43.25 2.7M
2022-11-08 44.90 45.60 43.65 43.75 1.9M
2022-11-07 45.10 45.15 44.30 44.35 1.5M
2022-11-04 43.65 44.85 43.25 44.65 2.9M
2022-11-03 42.70 43.50 42.25 43.45 1.0M
2022-11-02 42.75 43.05 42.30 43.05 1.3M
2022-11-01 42.10 42.90 42.05 42.80 1.3M
2022-10-31 43.00 43.20 41.95 41.95 1.4M
2022-10-28 42.20 43.15 42.05 42.65 2.7M
2022-10-27 40.55 42.25 40.35 42.25 1.9M
2022-10-26 41.20 41.35 40.20 40.55 2.0M
2022-10-25 41.80 42.70 40.90 40.95 1.7M
2022-10-24 42.80 43.30 42.10 42.10 1.0M
2022-10-21 43.25 43.45 42.00 42.00 1.1M
2022-10-20 43.50 44.50 42.60 43.25 3.0M
2022-10-19 43.25 44.70 43.25 43.80 2.8M
2022-10-18 43.50 43.90 42.40 43.40 1.7M
2022-10-17 42.95 42.95 40.20 42.50 2.8M
2022-10-14 43.20 43.90 43.10 43.40 1.5M
2022-10-13 44.50 44.50 41.50 41.90 2.8M
2022-10-12 44.10 44.75 43.55 44.60 2.7M
2022-10-11 45.30 45.35 43.40 43.40 2.0M
2022-10-07 45.30 45.75 45.00 45.55 1.3M
2022-10-06 45.95 46.40 45.30 45.70 2.6M
2022-10-05 46.20 46.90 45.55 45.95 4.4M
2022-10-04 44.45 45.45 43.55 45.40 1.7M
2022-10-03 43.30 44.10 42.85 43.20 1.7M
2022-09-30 42.20 44.20 42.10 44.00 2.0M
2022-09-29 45.30 45.50 43.65 43.70 3.3M
2022-09-28 47.00 47.30 44.15 44.20 3.2M
2022-09-27 47.50 47.70 46.50 47.30 2.6M
2022-09-26 49.80 50.30 46.55 47.40 4.2M
2022-09-23 53.10 53.30 50.10 50.60 2.7M
2022-09-22 53.00 53.50 52.30 53.10 1.1M
2022-09-21 54.60 55.00 53.00 53.00 2.2M
2022-09-20 55.00 55.30 54.50 54.60 0.9M
2022-09-19 55.60 56.00 54.40 54.40 2.3M
2022-09-16 54.50 55.80 54.10 55.60 2.3M
2022-09-15 55.90 56.60 54.30 54.50 3.8M
2022-09-14 56.30 56.80 55.60 56.00 4.1M
2022-09-13 57.70 57.80 56.90 57.60 1.9M
2022-09-12 56.90 57.70 56.30 57.50 4.9M
2022-09-08 54.40 55.30 54.10 55.00 2.6M
2022-09-07 53.00 53.80 52.30 53.60 2.0M
2022-09-06 56.10 56.20 52.80 53.20 4.2M
2022-09-05 57.10 57.60 55.40 55.70 4.4M
2022-09-02 58.10 58.60 56.90 57.10 5.4M
2022-09-01 57.90 58.70 57.50 57.50 6.0M
2022-08-31 57.90 58.40 57.10 57.90 4.5M
2022-08-30 57.90 60.90 57.30 57.80 18.9M
2022-08-29 56.50 59.00 56.30 57.30 9.8M
2022-08-26 58.00 58.40 56.60 58.30 7.1M
2022-08-25 55.30 57.50 55.30 57.40 4.8M
2022-08-24 56.30 56.40 55.10 55.20 3.2M
2022-08-23 55.80 56.80 55.50 56.30 3.4M
2022-08-22 58.30 58.90 56.10 56.10 11.0M
2022-08-19 60.00 60.00 56.50 57.60 16.2M
2022-08-18 55.70 58.90 55.30 58.90 13.4M
2022-08-17 55.20 57.40 55.10 55.80 13.0M
2022-08-16 56.40 56.80 54.80 54.80 7.9M
2022-08-15 54.50 55.20 53.50 54.80 3.7M
2022-08-12 54.40 54.90 53.50 54.20 2.7M
2022-08-11 55.60 56.00 54.40 54.40 6.8M
2022-08-10 54.70 55.50 54.20 54.30 5.7M
2022-08-09 54.80 56.10 53.60 54.40 15.0M
2022-08-08 51.40 54.30 50.60 54.00 7.5M
2022-08-05 50.00 51.50 49.60 51.50 2.6M
2022-08-04 51.50 51.50 48.75 49.40 4.3M
2022-08-03 53.60 53.90 50.70 50.90 4.3M
2022-08-02 54.70 54.80 53.10 53.30 4.8M
2022-08-01 55.60 56.20 54.90 55.60 6.4M
2022-07-29 55.50 56.20 54.60 55.00 12.5M
2022-07-28 54.40 55.00 53.10 53.80 6.4M
2022-07-27 54.00 54.40 52.80 54.00 4.2M
2022-07-26 54.30 55.10 53.50 53.60 4.9M
2022-07-25 55.50 56.80 53.70 54.10 13.0M
2022-07-22 52.90 54.10 51.80 53.50 7.3M
2022-07-21 52.60 52.60 51.10 52.30 3.2M
2022-07-20 52.40 52.70 51.30 52.00 3.1M
2022-07-19 51.20 53.00 51.20 51.70 6.6M
2022-07-18 51.50 52.40 50.50 51.20 3.5M
2022-07-15 50.00 51.10 49.00 51.00 3.8M
2022-07-14 47.25 50.30 47.15 49.95 5.9M
2022-07-13 49.70 50.10 48.35 48.40 3.7M
2022-07-12 51.00 51.50 48.10 48.30 8.3M
2022-07-11 53.10 53.40 51.30 53.10 4.7M
2022-07-08 53.10 53.60 52.10 53.30 5.8M
2022-07-07 53.70 54.10 51.30 52.40 9.8M
2022-07-06 57.00 57.00 52.60 53.00 16.1M
2022-07-05 55.50 60.80 55.50 57.00 41.4M
2022-07-04 54.00 55.80 52.20 55.30 19.2M
2022-07-01 54.20 55.80 50.60 52.90 20.1M
2022-06-30 53.40 55.40 53.00 54.20 15.1M
2022-06-29 55.00 55.90 52.70 54.00 17.3M
2022-06-28 53.90 55.40 52.50 55.00 35.7M
2022-06-27 50.50 52.80 50.10 52.80 18.1M
2022-06-24 44.15 48.00 44.00 48.00 6.1M
2022-06-23 44.50 44.90 42.80 43.65 3.1M
2022-06-22 46.00 47.90 44.50 44.50 7.7M
2022-06-21 43.50 44.15 43.15 44.05 1.5M
2022-06-20 46.15 46.15 42.95 42.95 2.6M
2022-06-17 45.10 46.40 44.30 44.90 4.0M
2022-06-16 48.00 48.00 45.65 45.65 1.9M
2022-06-15 48.50 49.35 47.05 47.05 3.2M
2022-06-14 49.00 49.05 47.00 48.15 2.7M
2022-06-13 50.10 50.20 49.10 49.20 2.2M
2022-06-10 50.70 51.40 50.70 51.30 1.1M
2022-06-09 50.70 51.70 50.70 51.60 1.2M
2022-06-08 52.30 52.40 50.70 51.20 3.2M
2022-06-07 53.00 53.00 52.00 52.60 2.8M
2022-06-06 54.60 55.90 53.20 53.40 6.1M
2022-06-02 53.70 54.50 53.00 53.10 3.5M
2022-06-01 53.10 54.30 52.80 53.60 2.5M
2022-05-31 52.10 52.90 52.10 52.70 1.6M
2022-05-30 51.60 52.70 51.30 52.60 2.8M
2022-05-27 50.20 50.90 49.90 50.50 1.9M
2022-05-26 51.00 51.00 49.10 49.20 2.1M
2022-05-25 50.60 50.80 49.90 50.50 1.5M
2022-05-24 51.80 52.10 49.95 50.30 2.7M
2022-05-23 51.90 52.10 51.10 51.30 1.4M
2022-05-20 51.80 52.10 51.20 51.30 2.3M
2022-05-19 51.90 52.60 50.70 51.40 3.9M
2022-05-18 53.30 53.80 52.20 53.20 4.4M
2022-05-17 53.80 55.30 52.70 52.90 10.7M
2022-05-16 54.20 54.70 52.50 52.50 4.1M
2022-05-13 52.80 54.00 50.30 53.80 5.0M
2022-05-12 54.30 55.30 52.00 52.00 3.4M
2022-05-11 56.60 57.40 54.30 54.80 4.8M
2022-05-10 53.90 56.00 53.80 55.00 3.0M
2022-05-09 59.40 59.40 55.60 55.60 4.0M
2022-05-06 58.80 59.70 58.50 59.60 2.2M
2022-05-05 60.60 61.00 59.90 59.90 3.1M
2022-05-04 61.10 61.50 59.00 59.20 3.2M
2022-05-03 61.60 62.20 60.40 60.40 3.4M
2022-04-29 63.20 63.20 61.20 61.30 8.5M
2022-04-28 57.70 61.60 57.10 61.60 13.1M
2022-04-27 56.90 58.90 55.70 58.90 6.2M
2022-04-26 58.90 60.20 58.30 59.10 7.8M
2022-04-25 60.00 61.00 57.60 58.10 7.4M
2022-04-22 62.70 63.50 60.70 61.10 8.3M
2022-04-21 65.00 65.80 62.70 63.40 11.5M
2022-04-20 65.30 66.20 64.30 64.50 13.6M
2022-04-19 64.10 65.40 62.60 64.60 15.2M
2022-04-18 63.30 65.00 63.00 64.10 13.3M
2022-04-15 64.00 65.80 62.50 63.00 16.4M
2022-04-14 65.30 66.60 63.60 63.90 15.5M
2022-04-13 66.90 67.10 64.30 65.90 24.5M
2022-04-12 64.00 66.70 62.50 66.50 37.0M
2022-04-11 62.00 65.30 61.80 63.20 32.9M
2022-04-08 59.80 62.60 59.50 61.60 10.8M
2022-04-07 63.50 64.30 59.20 59.40 14.4M
2022-04-06 61.70 64.30 61.60 63.80 22.0M
2022-04-01 61.00 62.30 60.90 61.50 6.1M
2022-03-31 60.70 62.80 60.60 61.50 12.8M
2022-03-30 62.00 63.00 60.50 60.50 12.8M
2022-03-29 60.10 60.60 59.20 60.50 5.4M
2022-03-28 59.70 61.00 58.10 60.60 8.8M
2022-03-25 63.90 64.20 59.50 59.80 14.2M
2022-03-24 64.20 65.90 63.30 63.30 22.5M
2022-03-23 63.60 64.50 62.90 63.00 10.0M
2022-03-22 63.00 65.70 62.70 62.90 15.3M
2022-03-21 62.40 66.30 62.00 62.30 21.8M
2022-03-18 62.40 64.10 61.60 61.70 21.8M
2022-03-17 66.30 66.50 61.50 63.20 65.5M
2022-03-16 58.20 62.50 57.60 62.50 37.3M
2022-03-15 59.00 61.70 56.70 56.90 51.0M
2022-03-14 59.90 60.20 57.50 58.90 27.3M
2022-03-11 58.20 59.90 57.00 59.90 37.1M
2022-03-10 57.00 60.70 55.80 56.70 64.1M
2022-03-09 53.60 56.80 52.40 56.80 17.3M
2022-03-08 51.40 54.10 51.00 51.70 11.8M
2022-03-07 55.00 55.40 51.80 51.80 13.2M
2022-03-04 54.60 55.60 53.60 54.20 23.4M
2022-03-03 50.40 54.80 50.10 54.20 25.5M
2022-03-02 50.20 52.40 50.10 50.60 13.7M
2022-03-01 49.90 50.20 48.85 49.15 3.5M
2022-02-25 48.50 48.80 47.65 48.35 2.3M
2022-02-24 47.90 50.20 47.05 47.35 8.1M
2022-02-23 47.20 48.35 47.20 47.90 1.4M
2022-02-22 48.10 48.40 46.10 46.85 2.0M
2022-02-21 48.00 48.60 47.35 48.50 1.8M
2022-02-18 48.35 48.35 47.75 48.10 1.2M
2022-02-17 48.95 49.60 48.25 48.50 2.0M
2022-02-16 48.60 48.95 48.25 48.65 1.2M
2022-02-15 47.65 48.45 47.50 47.50 1.4M
2022-02-14 48.80 48.95 47.35 47.65 2.5M
2022-02-11 49.70 51.40 49.30 49.80 6.1M
2022-02-10 49.20 49.80 48.80 48.95 1.9M
2022-02-09 49.40 49.75 48.40 49.50 3.8M
2022-02-08 47.10 49.45 46.50 49.10 4.5M
2022-02-07 48.00 48.50 45.05 46.40 5.5M
2022-01-26 47.70 48.10 46.60 47.45 2.9M
2022-01-25 50.20 50.60 47.60 47.60 5.2M
2022-01-24 51.70 52.10 48.85 49.70 5.7M
2022-01-21 52.30 54.60 51.90 52.00 13.5M
2022-01-20 52.20 53.20 51.90 52.30 3.2M
2022-01-19 51.80 53.20 51.50 51.90 4.4M
2022-01-18 53.10 54.30 52.00 52.10 4.2M
2022-01-17 52.10 54.50 51.50 53.40 8.5M
2022-01-14 53.60 56.70 52.80 53.20 26.5M
2022-01-13 55.90 56.80 53.50 53.80 18.5M
2022-01-12 55.00 57.00 52.50 56.90 31.1M
2022-01-11 50.60 55.80 50.40 55.80 30.9M
2022-01-10 49.40 52.40 49.10 50.80 9.1M
2022-01-07 50.90 51.20 48.20 48.75 5.6M
2022-01-06 52.50 52.50 50.20 50.60 7.6M
2022-01-05 53.60 56.90 52.50 52.90 27.5M
2022-01-04 50.00 53.00 49.80 52.30 12.7M
2022-01-03 50.50 51.60 49.00 50.00 5.4M