安驰科技

3528
🏛️ 中国台湾 →
73.60
最后更新: 2025-10-01
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
2025-10-01 73.90 74.70 73.50 73.60 0.5M
2025-09-30 71.40 72.90 70.40 72.80 0.4M
2025-09-26 71.40 71.50 69.10 70.10 0.4M
2025-09-25 71.60 72.50 70.90 71.50 0.3M
2025-09-24 71.10 71.60 70.70 71.20 0.2M
2025-09-23 71.90 71.90 70.90 71.10 0.2M
2025-09-22 72.10 72.30 71.00 71.10 0.2M
2025-09-19 71.70 72.50 71.20 72.30 0.2M
2025-09-18 71.60 73.30 70.80 71.70 0.2M
2025-09-17 72.70 73.30 71.00 71.10 0.3M
2025-09-16 71.50 72.90 70.60 72.70 0.3M
2025-09-15 71.80 72.40 70.70 70.80 0.3M
2025-09-12 73.90 73.90 71.80 71.80 0.5M
2025-09-11 78.60 78.60 72.80 72.80 2.2M
2025-09-10 72.20 76.90 72.20 76.50 2.0M
2025-09-09 73.00 73.00 71.50 72.20 0.4M
2025-09-08 70.00 73.00 70.00 72.20 0.6M
2025-09-05 69.50 69.80 68.80 69.40 0.2M
2025-09-04 70.50 70.50 69.00 69.10 0.4M
2025-09-03 70.10 71.10 69.80 69.80 0.5M
2025-09-02 71.80 72.20 70.00 70.20 0.4M
2025-09-01 70.20 72.00 70.20 71.00 0.8M
2025-08-29 74.50 75.10 73.20 73.90 0.9M
2025-08-28 73.70 75.00 73.00 74.40 0.9M
2025-08-27 72.80 73.40 72.20 73.30 0.6M
2025-08-26 71.70 72.40 71.30 72.00 0.5M
2025-08-25 72.10 72.40 71.10 71.10 0.6M
2025-08-22 71.30 72.40 71.00 71.20 0.5M
2025-08-21 72.00 72.20 71.20 71.50 0.6M
2025-08-20 70.40 72.40 69.60 71.00 1.2M
2025-08-19 73.50 73.50 70.70 70.70 1.8M
2025-08-18 73.50 75.40 73.50 73.50 1.7M
2025-08-15 77.40 79.50 74.20 74.20 3.6M
2025-08-14 83.00 83.20 78.50 78.50 5.8M
2025-08-13 88.00 88.90 87.20 87.20 4.5M
2025-08-12 91.50 96.80 88.90 96.80 7.3M
2025-08-11 87.10 88.40 86.50 88.00 1.1M
2025-08-08 89.50 89.50 86.10 87.40 2.0M
2025-08-07 89.50 89.50 85.20 87.50 3.0M
2025-08-06 87.90 89.90 87.10 88.60 2.1M
2025-08-05 87.00 89.30 86.30 88.50 2.0M
2025-08-04 86.50 87.00 85.30 86.30 1.1M
2025-08-01 85.10 88.60 84.20 87.20 2.5M
2025-07-31 86.30 87.70 84.60 86.10 3.1M
2025-07-30 83.80 86.50 83.30 85.00 3.0M
2025-07-29 83.20 84.30 81.10 82.80 1.1M
2025-07-28 82.50 83.40 81.60 82.90 0.4M
2025-07-25 83.90 84.00 82.40 82.50 0.6M
2025-07-24 84.00 84.20 82.90 83.90 0.6M
2025-07-23 85.00 85.90 82.60 83.40 1.3M
2025-07-22 86.80 87.60 84.10 84.10 1.7M
2025-07-21 86.20 88.00 84.10 87.00 1.9M
2025-07-18 87.30 88.00 86.30 86.30 1.6M
2025-07-17 86.80 88.00 85.20 87.50 3.6M
2025-07-16 86.70 88.10 85.50 86.70 3.0M
2025-07-15 85.00 91.50 84.80 86.30 7.5M
2025-07-14 85.80 86.20 84.30 84.50 2.1M
2025-07-11 84.90 86.70 83.30 86.30 5.5M
2025-07-10 82.50 84.30 81.80 83.60 5.2M
2025-07-09 79.50 81.70 78.20 81.20 1.5M
2025-07-08 79.00 80.40 78.30 78.50 1.1M
2025-07-07 80.00 80.90 78.70 79.80 1.8M
2025-07-04 79.00 83.20 79.00 79.70 4.2M
2025-07-03 78.20 80.40 77.90 78.90 1.4M
2025-07-02 75.10 78.70 74.50 77.80 1.1M
2025-07-01 75.20 76.90 75.10 75.10 0.6M
2025-06-30 77.40 77.40 75.10 75.10 0.8M
2025-06-27 76.20 81.30 75.90 77.00 3.3M
2025-06-26 75.30 76.70 75.20 75.70 0.9M
2025-06-25 75.60 76.80 74.20 74.50 0.8M
2025-06-24 76.30 77.20 75.00 75.10 0.8M
2025-06-23 74.40 75.90 73.50 74.80 0.5M
2025-06-20 77.30 77.80 75.20 75.20 0.7M
2025-06-19 78.00 79.20 76.50 76.50 1.1M
2025-06-18 80.40 80.90 78.00 78.00 1.6M
2025-06-17 82.00 82.50 80.60 80.60 0.7M
2025-06-16 81.20 82.20 80.20 81.20 1.0M
2025-06-13 83.70 84.30 81.00 81.00 1.7M
2025-06-12 84.00 87.70 83.30 84.40 3.1M
2025-06-11 84.20 85.70 82.00 83.90 3.7M
2025-06-10 83.30 84.40 81.40 83.30 1.9M
2025-06-09 82.80 83.00 80.70 82.90 1.0M
2025-06-06 83.40 84.40 82.30 82.30 1.0M
2025-06-05 86.80 88.20 84.40 84.40 2.4M
2025-06-04 86.40 87.40 85.10 87.30 4.1M
2025-06-03 82.90 89.10 81.60 85.90 4.1M
2025-06-02 81.80 83.80 80.10 82.00 1.8M
2025-05-29 85.60 86.70 82.00 82.50 2.4M
2025-05-28 87.20 88.60 84.50 84.90 3.1M
2025-05-27 87.70 90.80 86.00 86.20 5.0M
2025-05-26 90.50 91.00 87.70 87.70 2.3M
2025-05-23 91.00 93.00 89.50 90.20 5.5M
2025-05-22 89.10 92.10 88.30 92.00 3.3M
2025-05-21 89.10 93.50 89.10 91.00 9.6M
2025-05-20 89.10 90.50 87.50 87.50 3.5M
2025-05-19 91.00 91.00 86.60 88.00 5.1M
2025-05-16 91.10 92.40 86.90 91.00 9.8M
2025-05-15 96.50 97.30 90.50 91.10 11.0M
2025-05-14 93.00 97.50 92.10 95.40 17.3M
2025-05-13 93.00 97.00 90.80 92.00 17.0M
2025-05-12 90.40 92.50 87.80 90.50 10.9M
2025-05-09 93.30 99.20 88.50 90.30 29.9M
2025-05-08 87.60 94.10 85.40 91.30 29.6M
2025-05-07 84.00 88.50 82.40 85.60 15.6M
2025-05-06 77.80 87.00 77.80 83.80 12.2M
2025-05-05 89.40 89.40 79.20 79.20 7.3M
2025-05-02 90.00 91.50 85.40 88.00 11.7M
2025-04-30 90.00 91.90 85.00 87.70 17.3M
2025-04-29 92.70 95.90 85.80 89.00 51.4M
2025-04-28 86.30 89.70 85.00 89.70 20.0M
2025-04-25 76.40 81.60 76.40 81.60 17.1M
2025-04-24 69.30 74.20 67.50 74.20 21.6M
2025-04-23 64.90 67.50 64.50 67.50 2.6M
2025-04-22 62.00 64.40 61.10 61.40 2.7M
2025-04-21 67.90 68.00 62.30 62.60 4.2M
2025-04-18 70.30 72.70 65.00 68.40 23.0M
2025-04-17 64.00 69.40 59.20 69.40 6.8M
2025-04-16 62.60 68.50 61.10 63.10 7.9M
2025-04-15 58.80 62.30 58.80 62.30 1.6M
2025-04-14 58.30 60.90 56.20 56.70 3.1M
2025-04-11 56.30 57.20 56.30 56.60 2.7M
2025-04-10 62.20 62.50 60.10 62.50 3.2M
2025-04-09 56.90 56.90 56.90 56.90 0.4M
2025-04-08 63.20 63.20 63.20 63.20 0.5M
2025-04-07 70.20 70.20 70.20 70.20 0.1M
2025-04-02 71.50 78.60 69.00 77.90 7.7M
2025-04-01 67.40 73.50 67.40 71.50 1.1M
2025-03-31 70.00 70.80 67.40 67.40 1.2M
2025-03-28 75.90 76.60 72.70 74.80 0.9M
2025-03-27 79.20 81.00 76.90 76.90 0.7M
2025-03-26 80.90 83.00 79.50 81.40 0.4M
2025-03-25 80.50 81.70 78.50 80.90 0.6M
2025-03-24 83.00 83.00 78.20 80.90 1.3M
2025-03-21 88.20 88.30 83.10 83.10 1.7M
2025-03-20 86.00 92.00 86.00 87.70 2.0M
2025-03-19 88.60 89.50 85.50 87.00 1.6M
2025-03-18 87.20 88.00 85.20 87.00 1.9M
2025-03-17 86.60 89.30 83.00 87.60 4.1M
2025-03-14 76.10 83.40 74.00 83.40 15.3M
2025-03-13 77.20 79.50 73.00 75.90 6.1M
2025-03-12 75.90 81.50 74.10 75.90 20.6M
2025-03-11 71.20 74.40 67.00 74.40 12.5M
2025-03-10 67.70 67.70 67.70 67.70 2.1M
2025-03-07 56.20 61.60 56.00 61.60 4.8M
2025-03-06 56.00 56.50 55.70 56.00 0.2M
2025-03-05 55.50 56.10 55.20 55.50 0.2M
2025-03-04 55.40 55.70 54.20 55.50 0.2M
2025-03-03 53.90 55.60 53.80 55.40 0.2M
2025-02-27 54.10 54.10 53.50 53.70 0.1M
2025-02-26 53.40 54.10 53.40 53.80 0.1M
2025-02-25 53.60 53.90 53.20 53.30 0.1M
2025-02-24 53.80 53.80 52.60 53.60 0.1M
2025-02-21 53.20 53.70 53.20 53.20 0.1M
2025-02-20 54.00 54.00 52.90 53.10 0.2M
2025-02-19 54.50 54.60 53.80 53.80 0.2M
2025-02-18 54.30 54.70 54.10 54.20 0.1M
2025-02-17 54.20 55.80 54.20 54.20 0.3M
2025-02-14 54.50 54.70 54.10 54.20 0.2M
2025-02-13 54.70 54.70 53.70 54.50 0.2M
2025-02-12 53.70 54.80 53.50 53.80 0.4M
2025-02-11 53.70 54.70 52.90 53.30 0.6M
2025-02-10 51.40 51.40 50.80 51.10 0.0M
2025-02-07 51.20 51.20 50.70 51.20 0.0M
2025-02-06 50.60 51.20 50.60 51.20 0.0M
2025-02-05 51.00 51.30 51.00 51.00 0.0M
2025-02-04 50.50 50.90 50.50 50.90 0.0M
2025-02-03 50.90 50.90 50.60 50.90 0.0M
2025-01-22 51.50 51.50 51.10 51.20 0.0M
2025-01-21 51.00 52.70 51.00 51.10 0.0M
2025-01-20 50.80 51.00 50.70 51.00 0.0M
2025-01-17 50.80 50.80 50.60 50.70 0.0M
2025-01-16 50.60 50.90 50.50 50.60 0.0M
2025-01-15 50.40 51.00 50.40 50.50 0.0M
2025-01-14 50.50 51.00 50.50 50.80 0.0M
2025-01-13 50.70 51.10 50.30 50.60 0.0M
2025-01-10 50.60 50.70 50.40 50.70 0.0M
2025-01-09 50.40 50.90 50.30 50.50 0.0M
2025-01-08 50.80 50.90 50.30 50.50 0.1M
2025-01-07 50.90 51.00 50.90 50.90 0.0M
2025-01-06 51.20 51.30 50.90 51.10 0.0M
2025-01-03 51.00 51.00 50.60 51.00 0.0M
2025-01-02 50.90 51.10 50.80 50.90 0.0M