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
2023-12-29 38.30 38.35 38.10 38.20 0.2M
2023-12-28 38.25 38.40 38.15 38.15 0.2M
2023-12-27 38.30 38.50 38.10 38.10 0.3M
2023-12-26 38.00 38.50 38.00 38.15 0.2M
2023-12-25 38.20 38.40 38.00 38.00 0.4M
2023-12-22 38.50 38.85 38.15 38.25 0.9M
2023-12-21 38.80 38.95 38.65 38.85 0.5M
2023-12-20 38.35 40.40 38.30 39.20 3.0M
2023-12-19 38.80 38.80 37.90 37.90 0.5M
2023-12-18 38.90 39.50 38.55 38.70 0.8M
2023-12-15 37.95 39.60 37.65 38.95 1.8M
2023-12-14 37.90 38.55 37.45 37.50 0.8M
2023-12-13 37.30 37.40 37.15 37.15 0.2M
2023-12-12 37.55 37.55 37.15 37.25 0.3M
2023-12-11 37.95 37.95 37.40 37.40 0.4M
2023-12-08 38.00 38.20 37.75 37.95 0.3M
2023-12-07 38.35 38.60 37.90 38.00 0.3M
2023-12-06 38.80 39.25 38.30 38.30 0.5M
2023-12-05 38.30 38.60 37.80 38.50 0.4M
2023-12-04 38.55 38.55 37.85 38.20 0.7M
2023-12-01 38.90 39.35 38.60 38.65 0.8M
2023-11-30 38.15 38.60 38.15 38.50 0.6M
2023-11-29 37.90 38.20 37.75 38.05 0.3M
2023-11-28 38.00 38.05 37.30 37.80 0.4M
2023-11-27 38.20 38.95 37.95 37.95 0.8M
2023-11-24 38.40 38.40 38.05 38.10 0.5M
2023-11-23 37.75 38.25 37.75 38.05 0.5M
2023-11-22 37.65 37.90 37.60 37.75 0.3M
2023-11-21 37.90 37.90 37.45 37.60 0.3M
2023-11-20 37.65 38.15 37.55 37.60 0.6M
2023-11-17 37.40 37.80 37.25 37.35 0.3M
2023-11-16 37.05 37.20 36.85 37.10 0.2M
2023-11-15 36.65 37.05 36.40 37.05 0.6M
2023-11-14 36.50 36.60 36.00 36.05 0.3M
2023-11-13 37.00 37.00 36.00 36.05 0.3M
2023-11-10 36.70 37.30 36.45 36.45 0.3M
2023-11-09 37.45 37.45 36.70 36.70 0.4M
2023-11-08 37.55 37.65 37.15 37.60 0.3M
2023-11-07 37.70 37.70 37.20 37.50 0.2M
2023-11-06 37.00 38.05 37.00 37.50 0.7M
2023-11-03 36.95 37.30 36.60 36.70 0.4M
2023-11-02 36.45 36.85 36.40 36.70 0.3M
2023-11-01 37.30 37.30 35.85 36.15 0.6M
2023-10-31 38.10 38.40 36.80 36.85 1.3M
2023-10-30 36.70 38.50 36.50 38.05 2.6M
2023-10-27 36.20 36.25 35.70 35.95 0.3M
2023-10-26 36.55 36.55 35.55 35.60 0.3M
2023-10-25 36.55 36.95 36.50 36.60 0.4M
2023-10-24 36.50 36.60 35.95 36.45 0.4M
2023-10-23 35.00 36.70 35.00 36.25 0.7M
2023-10-20 36.20 36.20 34.55 35.15 0.8M
2023-10-19 35.70 36.10 35.45 36.00 0.5M
2023-10-18 36.50 36.60 35.55 35.55 0.7M
2023-10-17 37.30 37.30 36.40 36.45 0.5M
2023-10-16 37.35 38.00 37.05 37.10 0.5M
2023-10-13 37.45 38.15 37.15 37.15 0.5M
2023-10-12 37.30 37.65 36.80 37.55 0.8M
2023-10-11 38.95 38.95 36.80 36.80 1.2M
2023-10-06 39.85 39.85 38.70 38.80 0.7M
2023-10-05 39.40 40.00 39.10 39.65 0.5M
2023-10-04 40.05 40.05 39.00 39.00 0.6M
2023-10-03 40.45 40.75 40.05 40.05 0.2M
2023-10-02 40.15 40.75 40.05 40.70 0.4M
2023-09-28 40.30 40.30 39.95 40.05 0.2M
2023-09-27 40.25 40.40 39.85 39.95 0.3M
2023-09-26 40.25 40.60 40.10 40.25 0.3M
2023-09-25 40.60 40.80 40.30 40.30 0.2M
2023-09-22 40.15 40.65 39.95 40.30 0.2M
2023-09-21 40.20 40.20 39.75 40.15 0.5M
2023-09-20 40.30 40.70 40.20 40.20 0.5M
2023-09-19 41.70 41.70 40.10 40.30 0.8M
2023-09-18 41.70 42.25 41.50 41.65 0.4M
2023-09-15 42.40 42.90 41.65 42.00 0.7M
2023-09-14 41.05 41.50 40.80 41.15 0.5M
2023-09-13 40.50 41.15 40.35 40.80 0.4M
2023-09-12 40.30 40.60 40.10 40.30 0.3M
2023-09-11 41.00 41.10 40.10 40.15 0.9M
2023-09-08 42.00 42.05 41.35 41.60 0.5M
2023-09-07 42.80 42.85 42.05 42.05 0.4M
2023-09-06 43.00 43.40 42.80 42.80 0.3M
2023-09-05 42.85 43.20 42.60 42.90 0.3M
2023-09-04 43.25 43.45 42.50 42.60 0.3M
2023-09-01 43.00 43.65 43.00 43.25 0.5M
2023-08-31 42.95 43.30 42.75 43.00 0.4M
2023-08-30 43.35 43.35 42.55 42.75 0.3M
2023-08-29 43.30 44.70 42.80 42.95 0.9M
2023-08-28 42.30 42.85 42.00 42.40 0.7M
2023-08-25 41.60 42.00 41.10 41.85 0.3M
2023-08-24 41.80 42.35 41.45 41.60 0.3M
2023-08-23 41.50 42.05 41.30 41.80 0.3M
2023-08-22 42.45 42.45 41.50 41.50 0.3M
2023-08-21 42.30 42.90 41.90 42.10 0.3M
2023-08-18 41.95 42.55 41.60 41.70 0.5M
2023-08-17 40.70 42.10 40.50 41.95 0.4M
2023-08-16 40.80 41.70 40.60 40.85 0.4M
2023-08-15 40.80 41.90 40.80 41.40 0.4M
2023-08-14 41.80 41.80 40.55 40.65 0.6M
2023-08-11 41.80 42.15 41.65 41.75 0.3M
2023-08-10 42.40 42.50 41.60 41.60 0.7M
2023-08-09 42.35 42.80 42.15 42.40 0.5M
2023-08-08 43.40 43.60 42.40 42.45 0.7M
2023-08-07 44.15 44.15 41.55 43.05 2.1M
2023-08-04 44.35 44.35 43.85 44.15 0.5M
2023-08-02 45.00 45.50 44.50 44.60 0.9M
2023-08-01 46.05 46.20 45.10 45.30 0.3M
2023-07-31 46.10 46.45 45.60 45.60 0.5M
2023-07-28 46.00 46.75 45.55 46.00 0.6M
2023-07-27 45.40 46.25 45.00 46.10 0.7M
2023-07-26 45.55 45.55 44.85 44.90 0.5M
2023-07-25 45.55 45.55 44.65 45.35 0.6M
2023-07-24 45.90 45.90 44.70 44.75 0.9M
2023-07-21 46.40 46.65 45.10 45.60 1.0M
2023-07-20 46.91 47.16 46.18 46.82 1.5M
2023-07-19 47.89 47.89 46.47 46.57 1.3M
2023-07-18 49.12 49.22 47.45 47.45 1.7M
2023-07-17 47.70 49.22 47.65 48.68 1.1M
2023-07-14 48.04 48.09 47.55 47.65 0.9M
2023-07-13 48.73 48.73 47.65 47.65 1.3M
2023-07-12 49.41 50.00 48.33 48.38 1.3M
2023-07-11 50.80 51.10 50.30 50.40 1.0M
2023-07-10 49.10 50.40 49.05 49.85 0.7M
2023-07-07 49.85 49.90 48.80 49.35 1.0M
2023-07-06 50.20 51.10 49.90 49.90 1.0M
2023-07-05 50.10 51.30 50.00 50.20 1.3M
2023-07-04 51.00 51.10 50.10 50.10 0.9M
2023-07-03 51.10 51.20 50.30 51.00 0.8M
2023-06-30 51.20 51.20 50.60 50.80 0.6M
2023-06-29 50.20 51.10 50.20 51.00 0.7M
2023-06-28 50.30 51.20 50.00 50.00 0.9M
2023-06-27 50.20 51.00 49.80 49.80 1.0M
2023-06-26 50.70 51.20 50.60 50.70 0.8M
2023-06-21 50.90 51.20 50.40 50.60 1.1M
2023-06-20 49.45 51.70 49.10 50.80 3.6M
2023-06-19 49.85 49.85 49.10 49.10 1.0M
2023-06-16 49.50 50.60 49.20 49.70 1.7M
2023-06-15 49.20 49.45 48.90 48.95 0.9M
2023-06-14 49.05 49.70 49.00 49.15 0.7M
2023-06-13 49.20 49.45 48.55 48.85 1.3M
2023-06-12 50.60 50.70 48.35 49.05 2.0M
2023-06-09 51.20 51.20 49.55 50.20 2.7M
2023-06-08 51.80 52.30 51.60 51.60 1.4M
2023-06-07 52.00 52.40 51.40 51.60 1.1M
2023-06-06 52.40 52.40 51.20 51.50 1.0M
2023-06-05 52.50 52.60 51.40 52.20 1.8M
2023-06-02 51.80 52.30 51.40 51.60 1.6M
2023-06-01 51.50 52.10 51.00 51.30 0.9M
2023-05-31 51.00 51.90 51.00 51.90 1.0M
2023-05-30 52.20 52.40 50.90 50.90 1.5M
2023-05-29 50.20 51.90 50.00 51.40 1.9M
2023-05-26 51.10 51.10 49.80 49.80 1.4M
2023-05-25 51.30 51.50 50.60 50.70 0.9M
2023-05-24 51.50 51.70 51.10 51.50 0.8M
2023-05-23 51.70 51.70 50.90 51.70 0.8M
2023-05-22 50.70 51.70 50.60 51.40 1.2M
2023-05-19 51.40 51.60 50.20 50.30 1.5M
2023-05-18 51.80 51.80 50.50 51.30 1.9M
2023-05-17 51.20 51.60 50.90 51.40 1.4M
2023-05-16 50.80 51.20 50.20 51.20 1.3M
2023-05-15 49.80 50.40 49.55 50.10 2.3M
2023-05-12 48.70 49.60 48.05 49.50 2.9M
2023-05-11 51.80 51.90 48.65 48.70 4.6M
2023-05-10 51.50 51.90 50.50 51.40 2.1M
2023-05-09 54.30 54.30 50.80 51.40 6.7M
2023-05-08 55.50 55.70 54.70 55.30 1.8M
2023-05-05 56.80 57.50 55.10 55.20 4.9M
2023-05-04 57.70 58.00 56.20 57.20 6.1M
2023-05-03 56.20 56.90 54.90 56.70 4.4M
2023-05-02 55.70 57.20 55.20 56.70 8.7M
2023-04-28 53.80 54.30 53.50 54.30 1.9M
2023-04-27 54.00 54.80 53.30 53.40 3.6M
2023-04-26 53.90 54.90 52.60 54.90 6.4M
2023-04-25 54.00 54.20 52.40 53.80 4.7M
2023-04-24 53.50 53.50 52.40 53.50 3.1M
2023-04-21 55.20 55.90 52.30 52.40 7.4M
2023-04-20 56.10 57.50 54.60 54.90 11.3M
2023-04-19 55.40 59.70 55.20 57.00 32.0M
2023-04-18 55.30 57.40 54.30 54.80 15.8M
2023-04-17 54.90 55.60 54.10 54.60 3.7M
2023-04-14 56.40 56.50 54.50 54.90 5.4M
2023-04-13 54.90 56.00 54.20 55.40 11.0M
2023-04-12 53.40 55.70 52.70 54.70 13.8M
2023-04-11 51.80 52.50 51.30 52.40 3.1M
2023-04-10 53.40 53.60 51.60 51.80 7.2M
2023-04-07 51.30 54.40 50.30 53.40 16.3M
2023-04-06 48.95 51.30 48.55 50.80 4.8M
2023-03-31 49.00 49.35 48.40 48.80 1.0M
2023-03-30 48.75 49.55 48.65 48.95 2.7M
2023-03-29 48.35 48.35 47.30 47.90 0.7M
2023-03-28 48.75 48.80 47.55 47.60 1.6M
2023-03-27 49.45 50.20 48.55 48.55 3.4M
2023-03-24 49.30 49.30 48.30 48.75 1.6M
2023-03-23 48.95 49.65 48.60 48.70 1.7M
2023-03-22 49.60 49.65 48.70 48.85 2.1M
2023-03-21 50.60 50.60 49.05 49.35 4.2M
2023-03-20 49.80 50.70 49.20 50.10 9.2M
2023-03-17 47.50 49.20 47.25 49.00 7.5M
2023-03-16 48.65 49.30 46.55 46.95 3.7M
2023-03-15 47.85 49.00 47.50 48.15 4.4M
2023-03-14 46.00 48.00 45.95 47.45 3.4M
2023-03-13 46.00 46.30 45.10 45.80 1.4M
2023-03-10 47.35 47.50 46.00 46.30 2.0M
2023-03-09 49.10 49.10 47.40 47.50 2.4M
2023-03-08 48.30 48.90 48.20 48.70 1.7M
2023-03-07 48.60 48.80 48.10 48.50 1.6M
2023-03-06 47.75 48.60 47.40 48.40 2.2M
2023-03-03 46.80 47.45 46.65 47.00 1.3M
2023-03-02 47.60 47.60 46.55 46.70 1.3M
2023-03-01 47.50 47.75 47.00 47.15 0.8M
2023-02-24 48.50 48.55 47.50 47.50 1.4M
2023-02-23 47.60 48.75 47.60 48.50 2.0M
2023-02-22 48.35 48.50 47.30 47.45 1.7M
2023-02-21 48.60 48.60 47.90 48.00 1.1M
2023-02-20 48.35 48.45 47.55 48.40 1.3M
2023-02-17 48.50 48.70 48.05 48.20 1.8M
2023-02-16 48.60 49.40 48.05 48.05 6.1M
2023-02-15 45.85 48.20 45.85 48.05 3.5M
2023-02-14 46.20 46.50 45.80 45.85 0.8M
2023-02-13 46.10 46.30 45.20 45.60 0.8M
2023-02-10 46.45 47.10 46.05 46.05 1.5M
2023-02-09 47.05 47.05 46.10 46.15 1.2M
2023-02-08 47.50 47.75 47.10 47.15 0.6M
2023-02-07 47.65 47.65 47.10 47.20 0.5M
2023-02-06 47.10 47.70 46.90 47.10 0.7M
2023-02-03 47.80 47.80 46.90 47.05 0.7M
2023-02-02 47.50 48.25 47.10 47.35 2.6M
2023-02-01 47.65 48.15 46.80 47.40 1.9M
2023-01-31 46.25 47.15 46.10 46.85 2.3M
2023-01-30 45.40 45.85 45.10 45.80 0.9M
2023-01-17 44.30 44.95 44.30 44.75 0.6M
2023-01-16 44.80 45.00 44.20 44.20 0.8M
2023-01-13 45.40 45.70 44.70 44.70 1.1M
2023-01-12 46.30 46.55 45.20 45.20 1.4M
2023-01-11 45.65 46.90 45.10 46.30 4.0M
2023-01-10 48.00 48.10 47.10 47.10 1.2M
2023-01-09 47.70 48.30 47.40 47.85 1.3M
2023-01-06 47.30 48.10 47.30 47.70 1.0M
2023-01-05 49.50 49.50 47.60 47.65 4.2M
2023-01-04 46.40 48.80 46.25 48.10 3.9M
2023-01-03 45.40 46.25 45.30 46.20 0.8M