安驰科技

3528
🏛️ 中国台湾 →
73.80
最后更新: 2025-10-02
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 50.70 50.70 50.00 50.40 0.0M
2022-12-29 50.80 50.80 50.50 50.50 0.0M
2022-12-28 50.40 50.90 50.10 50.30 0.0M
2022-12-27 50.60 50.60 49.95 50.40 0.0M
2022-12-26 50.10 50.40 49.90 50.40 0.0M
2022-12-23 50.50 50.50 49.95 50.00 0.0M
2022-12-22 50.20 50.50 50.00 50.50 0.0M
2022-12-21 50.20 50.20 49.80 50.10 0.0M
2022-12-20 50.00 50.80 49.90 49.90 0.0M
2022-12-19 50.50 51.00 50.00 50.00 0.0M
2022-12-16 49.85 50.50 49.85 50.40 0.0M
2022-12-15 50.60 50.60 50.30 50.30 0.0M
2022-12-14 50.40 50.60 50.00 50.40 0.0M
2022-12-13 50.50 50.50 50.00 50.40 0.0M
2022-12-12 50.20 50.20 49.85 49.85 0.0M
2022-12-09 50.00 50.20 49.90 50.00 0.0M
2022-12-08 50.20 50.20 49.00 49.90 0.0M
2022-12-07 49.75 49.90 49.75 49.85 0.0M
2022-12-06 49.85 49.85 49.75 49.85 0.0M
2022-12-05 50.00 50.10 49.75 50.10 0.0M
2022-12-02 49.90 49.95 49.90 49.90 0.1M
2022-12-01 50.10 50.30 49.90 50.10 0.0M
2022-11-30 50.10 50.20 50.00 50.10 0.0M
2022-11-29 50.30 50.30 49.75 50.10 0.0M
2022-11-28 50.40 50.50 49.75 50.00 0.0M
2022-11-25 50.10 50.30 50.10 50.20 0.0M
2022-11-24 49.70 50.30 49.70 50.10 0.0M
2022-11-23 50.00 50.00 49.70 49.70 0.0M
2022-11-22 49.90 50.00 49.70 49.95 0.0M
2022-11-21 49.95 50.00 49.90 49.95 0.0M
2022-11-18 50.00 50.00 49.95 49.95 0.0M
2022-11-17 49.70 50.00 49.50 50.00 0.0M
2022-11-16 50.10 50.10 49.70 49.70 0.0M
2022-11-15 49.90 50.10 49.90 50.00 0.0M
2022-11-14 50.00 50.10 49.50 50.10 0.0M
2022-11-11 50.40 50.40 49.70 49.90 0.0M
2022-11-10 50.00 50.10 49.95 49.95 0.0M
2022-11-09 50.30 50.70 49.70 50.00 0.1M
2022-11-08 51.20 51.40 51.10 51.40 0.0M
2022-11-07 51.10 51.20 51.00 51.20 0.0M
2022-11-04 50.90 51.10 50.90 51.10 0.0M
2022-11-03 50.30 50.80 50.30 50.80 0.0M
2022-11-02 51.30 51.30 50.70 50.70 0.0M
2022-11-01 50.80 51.00 50.80 51.00 0.0M
2022-10-31 50.40 51.70 50.10 50.80 0.1M
2022-10-28 50.60 51.30 50.60 51.00 0.0M
2022-10-27 50.40 50.80 49.70 50.60 0.0M
2022-10-26 48.90 51.30 48.90 50.40 0.1M
2022-10-25 49.00 49.70 48.75 49.00 0.0M
2022-10-24 49.80 49.80 49.80 49.80 0.0M
2022-10-21 49.80 49.80 49.80 49.80 0.0M
2022-10-20 49.80 49.80 49.80 49.80 0.0M
2022-10-19 49.95 49.95 49.30 49.35 0.0M
2022-10-18 49.40 49.40 48.90 49.30 0.0M
2022-10-17 49.05 50.10 49.05 49.50 0.0M
2022-10-14 50.20 51.00 49.40 49.50 0.0M
2022-10-13 50.60 50.60 49.10 49.40 0.0M
2022-10-12 50.00 50.20 49.50 50.20 0.0M
2022-10-11 49.60 49.60 49.00 49.50 0.0M
2022-10-07 50.00 50.00 49.50 49.95 0.0M
2022-10-06 50.10 50.10 50.10 50.10 0.0M
2022-10-05 49.85 50.50 49.85 50.20 0.0M
2022-10-04 50.40 50.40 50.10 50.10 0.0M
2022-10-03 49.95 49.95 49.90 49.90 0.0M
2022-09-29 50.00 50.00 50.00 50.00 0.0M
2022-09-28 49.40 49.40 48.80 49.40 0.0M
2022-09-27 49.40 49.40 49.00 49.40 0.0M
2022-09-26 49.40 49.40 49.00 49.40 0.0M
2022-09-23 50.00 50.00 49.75 49.80 0.0M
2022-09-22 50.00 50.20 49.70 50.20 0.0M
2022-09-21 50.00 50.00 50.00 50.00 0.0M
2022-09-20 50.60 50.60 50.30 50.30 0.0M
2022-09-19 50.20 50.20 50.00 50.00 0.1M
2022-09-16 49.90 50.20 49.90 50.20 0.0M
2022-09-15 50.10 50.30 49.95 50.30 0.0M
2022-09-14 50.00 50.30 50.00 50.30 0.0M
2022-09-13 50.50 50.50 49.85 50.30 0.1M
2022-09-12 51.00 51.00 50.20 50.50 0.1M
2022-09-08 50.90 51.50 50.90 51.00 0.0M
2022-09-07 51.00 51.00 50.50 50.90 0.0M
2022-09-06 51.50 51.50 50.70 51.00 0.0M
2022-09-05 50.80 50.80 50.80 50.80 0.0M
2022-09-02 50.80 50.80 50.80 50.80 0.0M
2022-09-01 51.00 51.20 50.70 50.80 0.0M
2022-08-31 51.70 51.70 50.80 51.20 0.0M
2022-08-30 50.80 51.00 50.80 51.00 0.0M
2022-08-29 50.90 51.10 50.70 51.10 0.0M
2022-08-26 51.40 51.50 51.30 51.50 0.0M
2022-08-25 51.50 51.50 51.00 51.40 0.0M
2022-08-24 51.20 51.20 51.20 51.20 0.0M
2022-08-23 51.10 51.20 51.00 51.10 0.0M
2022-08-22 51.00 51.60 51.00 51.60 0.0M
2022-08-19 51.40 51.60 51.40 51.50 0.0M
2022-08-18 50.80 51.50 50.60 51.50 0.1M
2022-08-17 51.40 51.40 50.80 50.80 0.0M
2022-08-16 50.80 51.20 50.80 51.20 0.0M
2022-08-15 50.90 51.00 50.10 50.60 0.0M
2022-08-12 50.40 51.70 50.40 51.30 0.2M
2022-08-11 49.90 50.30 49.60 49.90 0.0M
2022-08-10 49.45 50.00 48.85 49.35 0.1M
2022-08-09 49.45 49.45 48.50 48.70 0.0M
2022-08-08 49.30 49.30 48.70 49.00 0.0M
2022-08-05 49.00 49.50 49.00 49.30 0.0M
2022-08-04 48.50 49.00 48.00 49.00 0.0M
2022-08-03 49.00 49.00 48.50 48.90 0.0M
2022-08-02 48.50 49.10 48.50 49.10 0.0M
2022-08-01 49.25 49.25 49.25 49.25 0.0M
2022-07-29 49.70 49.70 48.90 49.25 0.0M
2022-07-28 49.75 49.75 48.50 49.30 0.0M
2022-07-27 48.95 49.80 48.95 49.80 0.0M
2022-07-26 48.00 49.50 48.00 49.50 0.0M
2022-07-25 48.80 48.80 48.50 48.50 0.0M
2022-07-22 48.05 48.80 48.05 48.75 0.0M
2022-07-21 48.40 48.40 48.05 48.05 0.0M
2022-07-20 48.80 48.80 47.30 48.10 0.0M
2022-07-19 48.00 48.55 48.00 48.55 0.0M
2022-07-18 46.80 48.50 46.80 48.15 0.0M
2022-07-15 46.85 47.20 46.85 47.20 0.0M
2022-07-14 47.70 47.75 47.10 47.50 0.0M
2022-07-13 48.00 48.00 47.75 47.75 0.0M
2022-07-12 46.50 46.75 46.50 46.75 0.0M
2022-07-11 47.05 47.05 46.30 47.05 0.0M
2022-07-08 48.60 48.90 47.90 48.05 0.0M
2022-07-07 48.00 48.00 47.10 47.40 0.0M
2022-07-06 48.65 48.65 47.20 47.60 0.0M
2022-07-05 49.30 49.30 48.15 48.70 0.0M
2022-07-04 48.50 48.75 48.00 48.40 0.0M
2022-07-01 47.80 48.80 47.50 48.80 0.0M
2022-06-30 48.05 49.00 48.00 49.00 0.0M
2022-06-29 49.00 49.00 48.20 48.85 0.0M
2022-06-28 49.50 49.50 48.80 49.05 0.0M
2022-06-27 49.50 50.00 49.05 49.20 0.0M
2022-06-24 48.90 48.90 48.00 48.30 0.0M
2022-06-23 48.30 48.60 47.65 48.05 0.1M
2022-06-22 51.60 51.60 51.00 51.30 0.1M
2022-06-21 51.80 51.80 51.30 51.60 0.0M
2022-06-20 52.00 52.00 51.50 51.60 0.0M
2022-06-17 51.50 52.00 51.50 52.00 0.0M
2022-06-16 52.40 52.40 51.80 51.80 0.0M
2022-06-15 52.20 52.30 51.30 52.30 0.0M
2022-06-14 51.20 51.90 51.20 51.70 0.0M
2022-06-13 51.80 52.30 50.60 51.90 0.0M
2022-06-10 52.20 52.40 52.20 52.40 0.0M
2022-06-09 52.00 52.40 52.00 52.40 0.0M
2022-06-08 52.50 52.50 51.70 52.20 0.0M
2022-06-07 51.70 52.00 51.70 51.80 0.0M
2022-06-06 52.00 52.30 52.00 52.30 0.0M
2022-06-02 52.40 52.40 52.00 52.30 0.0M
2022-06-01 52.40 52.50 52.00 52.50 0.0M
2022-05-31 52.50 52.50 52.10 52.10 0.0M
2022-05-30 52.80 52.80 51.80 51.90 0.0M
2022-05-27 52.30 52.30 52.30 52.30 0.0M
2022-05-26 52.20 52.20 51.20 51.70 0.0M
2022-05-25 52.00 52.10 52.00 52.10 0.0M
2022-05-24 51.30 52.50 51.30 52.50 0.0M
2022-05-23 52.00 52.30 51.90 51.90 0.0M
2022-05-20 51.80 52.00 51.80 51.90 0.0M
2022-05-19 51.10 51.90 51.10 51.90 0.0M
2022-05-18 52.10 52.10 51.90 51.90 0.0M
2022-05-17 51.80 52.10 51.80 52.10 0.0M
2022-05-16 51.80 51.90 51.60 51.90 0.0M
2022-05-13 51.80 51.80 51.10 51.50 0.0M
2022-05-12 51.80 52.00 50.80 51.10 0.0M
2022-05-11 52.00 52.00 50.60 51.70 0.0M
2022-05-10 50.30 51.90 50.00 51.80 0.0M
2022-05-09 52.00 52.00 51.00 51.00 0.0M
2022-05-06 51.00 52.00 51.00 52.00 0.0M
2022-05-05 53.10 53.10 52.00 52.00 0.0M
2022-05-04 51.50 52.20 51.50 52.20 0.0M
2022-05-03 51.50 51.50 51.00 51.50 0.0M
2022-04-29 51.40 51.70 51.40 51.70 0.0M
2022-04-28 51.40 51.40 51.40 51.40 0.0M
2022-04-27 50.80 51.40 50.80 51.40 0.0M
2022-04-25 51.50 51.80 50.50 51.10 0.0M
2022-04-22 51.90 51.90 51.50 51.70 0.0M
2022-04-21 51.70 52.00 51.70 52.00 0.0M
2022-04-20 51.60 51.60 51.00 51.50 0.0M
2022-04-19 51.10 51.20 50.90 51.10 0.0M
2022-04-18 50.10 51.40 50.10 50.70 0.1M
2022-04-15 51.80 51.80 51.40 51.40 0.0M
2022-04-14 51.90 51.90 51.20 51.80 0.1M
2022-04-13 52.20 52.20 51.70 51.90 0.1M
2022-04-12 52.10 52.10 51.90 52.10 0.0M
2022-04-11 52.50 52.60 52.10 52.20 0.0M
2022-04-08 52.50 52.70 52.30 52.50 0.0M
2022-04-07 52.50 52.90 52.20 52.70 0.0M
2022-04-06 52.70 52.90 52.70 52.90 0.0M
2022-04-01 52.80 52.80 52.60 52.60 0.0M
2022-03-31 52.90 53.20 52.70 52.80 0.0M
2022-03-30 52.80 52.80 52.40 52.80 0.0M
2022-03-29 52.50 52.80 52.40 52.40 0.0M
2022-03-28 53.00 53.00 52.50 52.50 0.0M
2022-03-25 53.30 53.30 52.70 52.70 0.0M
2022-03-24 52.60 53.80 52.50 53.10 0.0M
2022-03-23 52.10 53.50 52.10 53.00 0.1M
2022-03-22 52.00 52.20 52.00 52.00 0.0M
2022-03-21 52.00 52.10 52.00 52.00 0.0M
2022-03-18 52.30 52.30 51.90 52.00 0.0M
2022-03-17 52.00 52.30 52.00 52.30 0.0M
2022-03-16 52.00 52.00 51.40 51.90 0.0M
2022-03-15 52.00 52.00 51.40 51.70 0.0M
2022-03-14 51.90 52.00 51.80 52.00 0.0M
2022-03-11 51.50 52.10 51.50 51.70 0.1M
2022-03-10 51.50 52.00 51.50 51.80 0.1M
2022-03-09 50.50 52.00 50.20 51.50 0.1M
2022-03-08 50.20 50.50 49.45 49.85 0.1M
2022-03-07 50.50 50.50 50.00 50.20 0.1M
2022-03-04 50.60 50.70 50.40 50.50 0.0M
2022-03-03 50.60 50.80 50.40 50.60 0.1M
2022-03-02 50.50 50.50 50.10 50.40 0.0M
2022-03-01 50.40 50.80 50.30 50.30 0.0M
2022-02-25 50.30 50.40 50.00 50.40 0.0M
2022-02-24 50.20 50.50 50.20 50.50 0.0M
2022-02-23 50.40 50.80 50.20 50.80 0.0M
2022-02-22 50.80 50.80 50.20 50.30 0.0M
2022-02-21 50.50 50.90 50.50 50.70 0.0M
2022-02-18 50.50 50.50 50.40 50.50 0.0M
2022-02-17 50.70 50.70 50.30 50.40 0.0M
2022-02-16 50.70 50.70 50.30 50.50 0.0M
2022-02-15 50.20 50.60 50.20 50.50 0.0M
2022-02-14 50.20 50.40 50.20 50.30 0.0M
2022-02-11 50.60 50.80 50.20 50.60 0.0M
2022-02-10 51.00 51.00 50.70 50.80 0.0M
2022-02-09 50.90 50.90 50.60 50.90 0.0M
2022-02-08 50.50 50.90 50.40 50.60 0.0M
2022-02-07 50.50 50.50 50.50 50.50 0.0M
2022-01-26 50.00 50.10 49.60 50.10 0.0M
2022-01-25 49.50 50.00 49.50 49.95 0.0M
2022-01-24 49.65 50.00 49.00 49.75 0.1M
2022-01-21 50.00 50.20 50.00 50.00 0.0M
2022-01-20 50.50 50.50 50.00 50.30 0.0M
2022-01-19 51.40 51.40 50.30 50.30 0.0M
2022-01-18 50.50 51.00 50.50 50.60 0.0M
2022-01-17 50.50 50.50 50.40 50.50 0.0M
2022-01-14 50.70 50.70 50.20 50.50 0.0M
2022-01-13 50.20 51.50 50.10 50.70 0.0M
2022-01-12 50.70 50.90 50.40 50.50 0.0M
2022-01-11 50.70 50.90 50.60 50.70 0.0M
2022-01-10 51.00 51.00 50.90 51.00 0.0M
2022-01-07 51.50 51.50 50.80 51.00 0.0M
2022-01-06 51.50 51.50 51.00 51.00 0.0M
2022-01-05 50.50 52.00 50.50 51.10 0.1M
2022-01-04 50.10 50.50 50.10 50.50 0.0M
2022-01-03 50.70 50.80 50.30 50.30 0.0M