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
2023-12-29 53.00 53.70 53.00 53.50 0.1M
2023-12-28 53.70 53.70 53.20 53.60 0.1M
2023-12-27 53.70 53.80 53.30 53.50 0.1M
2023-12-26 53.80 53.80 53.40 53.60 0.1M
2023-12-25 53.50 53.50 53.30 53.40 0.0M
2023-12-22 53.00 53.60 53.00 53.50 0.0M
2023-12-21 53.60 53.70 53.10 53.10 0.1M
2023-12-20 53.50 53.80 53.00 53.00 0.1M
2023-12-19 53.70 53.70 52.70 53.10 0.1M
2023-12-18 53.20 54.00 53.00 53.20 0.1M
2023-12-15 53.40 54.00 53.00 53.00 0.1M
2023-12-14 53.20 53.70 53.10 53.40 0.0M
2023-12-13 54.00 54.00 53.00 53.10 0.1M
2023-12-12 53.70 53.70 52.60 53.40 0.1M
2023-12-11 53.00 53.00 52.00 52.70 0.1M
2023-12-08 52.60 53.80 52.00 52.40 0.1M
2023-12-07 54.00 54.30 52.90 52.90 0.1M
2023-12-06 54.10 54.30 53.20 54.00 0.2M
2023-12-05 53.80 54.40 52.50 53.10 0.1M
2023-12-04 53.80 54.00 53.00 53.00 0.2M
2023-12-01 52.30 54.70 51.50 53.30 0.4M
2023-11-30 53.30 53.30 51.70 52.20 0.3M
2023-11-29 53.40 53.90 52.60 52.90 0.2M
2023-11-28 52.60 54.00 52.60 53.40 0.3M
2023-11-27 54.50 55.00 53.80 53.80 1.6M
2023-11-24 50.40 54.00 50.00 53.70 0.7M
2023-11-23 49.65 52.90 49.20 50.40 0.4M
2023-11-22 49.60 49.85 49.55 49.65 0.0M
2023-11-21 49.40 49.70 49.35 49.60 0.1M
2023-11-20 49.65 49.65 49.35 49.35 0.0M
2023-11-17 49.60 49.60 49.35 49.50 0.0M
2023-11-16 49.90 49.90 49.45 49.60 0.0M
2023-11-15 49.90 50.00 49.15 49.35 0.3M
2023-11-14 49.50 49.80 49.40 49.80 0.1M
2023-11-13 49.40 50.10 49.40 49.55 0.1M
2023-11-10 50.30 50.80 50.30 50.50 0.0M
2023-11-09 50.20 51.00 50.10 50.50 0.0M
2023-11-08 50.90 51.20 50.60 50.60 0.0M
2023-11-07 51.00 51.50 50.80 50.80 0.0M
2023-11-06 50.60 51.00 50.60 50.60 0.0M
2023-11-03 50.70 50.80 50.60 50.60 0.0M
2023-11-02 51.10 51.10 50.60 50.80 0.0M
2023-11-01 50.20 50.40 50.10 50.30 0.0M
2023-10-31 50.30 50.30 50.00 50.30 0.0M
2023-10-30 49.55 52.70 49.55 50.00 0.1M
2023-10-27 49.65 49.75 49.55 49.75 0.0M
2023-10-26 49.80 49.80 49.60 49.60 0.0M
2023-10-25 49.65 49.80 49.65 49.80 0.0M
2023-10-24 49.45 49.95 49.45 49.65 0.0M
2023-10-23 49.90 50.00 48.90 49.60 0.1M
2023-10-20 50.10 50.50 49.80 50.00 0.0M
2023-10-19 50.00 50.10 50.00 50.00 0.0M
2023-10-18 50.00 50.40 49.95 50.10 0.1M
2023-10-17 50.10 50.40 50.00 50.00 0.0M
2023-10-16 50.10 50.30 50.10 50.10 0.0M
2023-10-13 50.20 50.40 50.10 50.30 0.0M
2023-10-12 50.90 50.90 50.50 50.50 0.0M
2023-10-11 51.10 51.10 50.40 50.40 0.0M
2023-10-06 50.30 50.40 50.10 50.30 0.0M
2023-10-05 50.30 50.60 50.10 50.30 0.1M
2023-10-04 50.20 50.30 50.10 50.30 0.0M
2023-10-03 50.40 50.50 50.30 50.30 0.0M
2023-10-02 50.80 50.80 50.30 50.40 0.1M
2023-09-28 50.20 50.50 50.10 50.50 0.0M
2023-09-27 50.60 50.60 50.00 50.40 0.1M
2023-09-26 51.00 51.00 50.50 50.70 0.0M
2023-09-25 50.70 51.00 50.50 51.00 0.0M
2023-09-22 51.10 51.10 50.80 50.80 0.1M
2023-09-21 51.00 51.30 50.80 51.10 0.1M
2023-09-20 51.70 51.70 51.00 51.40 0.1M
2023-09-19 52.50 52.80 50.50 51.30 0.4M
2023-09-18 53.50 53.50 53.00 53.10 0.0M
2023-09-15 52.90 53.00 52.50 52.80 0.1M
2023-09-14 53.20 54.50 52.90 52.90 0.1M
2023-09-13 52.80 53.30 52.80 53.20 0.0M
2023-09-12 53.30 53.30 52.80 53.00 0.1M
2023-09-11 53.60 53.60 52.70 53.30 0.1M
2023-09-08 53.80 55.10 53.50 53.60 0.1M
2023-09-07 53.70 53.70 53.40 53.60 0.1M
2023-09-06 54.20 54.20 53.70 53.80 0.0M
2023-09-05 54.00 54.20 53.80 53.80 0.1M
2023-09-04 54.60 55.10 53.70 53.70 0.1M
2023-09-01 54.50 55.30 54.50 54.50 0.2M
2023-08-31 54.50 55.30 54.10 54.60 0.1M
2023-08-30 55.30 55.30 54.10 54.70 0.2M
2023-08-29 57.20 57.20 54.10 55.40 0.9M
2023-08-28 53.20 57.40 52.90 57.30 1.8M
2023-08-25 52.40 53.90 52.00 52.20 0.6M
2023-08-24 50.20 54.30 49.60 52.20 0.5M
2023-08-23 50.10 50.30 49.95 50.20 0.0M
2023-08-22 50.10 50.40 49.90 50.20 0.0M
2023-08-21 50.10 50.40 50.00 50.10 0.0M
2023-08-18 50.10 50.50 49.90 50.10 0.1M
2023-08-17 50.40 50.80 50.00 50.50 0.0M
2023-08-16 50.50 50.50 50.00 50.40 0.0M
2023-08-15 49.90 51.00 49.90 50.50 0.0M
2023-08-14 50.70 50.70 49.50 49.90 0.1M
2023-08-11 49.70 50.70 49.70 50.70 0.1M
2023-08-10 51.50 51.50 49.90 50.80 0.3M
2023-08-09 52.50 52.50 50.70 51.10 0.5M
2023-08-08 53.80 53.80 53.30 53.50 0.0M
2023-08-07 53.70 53.80 53.50 53.80 0.0M
2023-08-04 53.20 53.70 53.20 53.70 0.0M
2023-08-02 53.90 53.90 53.30 53.50 0.1M
2023-08-01 53.80 54.00 53.40 53.90 0.1M
2023-07-31 53.90 54.60 53.90 54.00 0.1M
2023-07-28 54.10 54.20 54.10 54.10 0.0M
2023-07-27 53.60 54.50 53.60 54.10 0.0M
2023-07-26 53.50 54.10 53.50 53.80 0.0M
2023-07-25 53.80 54.10 53.50 53.70 0.0M
2023-07-24 54.20 54.20 53.50 53.80 0.1M
2023-07-21 53.90 54.60 53.90 54.40 0.0M
2023-07-20 54.20 54.60 54.00 54.50 0.0M
2023-07-19 54.50 54.80 53.80 54.20 0.1M
2023-07-18 54.70 55.40 54.10 54.50 0.1M
2023-07-17 54.10 55.00 53.90 54.70 0.1M
2023-07-14 54.50 54.50 54.00 54.10 0.1M
2023-07-13 55.00 55.50 54.50 54.50 0.1M
2023-07-12 53.60 54.80 53.60 54.40 0.1M
2023-07-11 54.20 54.60 53.40 53.50 0.2M
2023-07-10 54.30 54.30 54.00 54.00 0.1M
2023-07-07 55.10 55.30 54.30 54.30 0.2M
2023-07-06 55.60 55.70 55.40 55.50 0.1M
2023-07-05 55.20 55.90 55.10 55.60 0.1M
2023-07-04 55.80 55.80 55.20 55.40 0.1M
2023-07-03 56.70 56.70 55.60 55.70 0.1M
2023-06-30 56.60 56.60 55.70 55.80 0.2M
2023-06-29 57.00 57.70 56.60 56.60 0.3M
2023-06-28 60.60 60.90 60.20 60.70 0.2M
2023-06-27 60.70 61.20 60.10 60.60 0.2M
2023-06-26 60.90 61.70 60.50 61.10 0.1M
2023-06-21 62.20 62.20 60.40 60.90 0.2M
2023-06-20 62.60 62.60 60.80 60.80 0.3M
2023-06-19 62.20 62.80 61.50 62.10 0.3M
2023-06-16 62.70 63.30 61.30 61.90 0.5M
2023-06-15 62.50 62.80 61.70 62.70 0.7M
2023-06-14 59.60 62.30 59.30 61.90 0.7M
2023-06-13 60.30 60.30 59.30 59.60 0.5M
2023-06-12 62.00 62.10 60.70 60.70 0.2M
2023-06-09 60.70 61.30 60.20 61.00 0.1M
2023-06-08 60.20 60.30 59.90 60.20 0.1M
2023-06-07 59.70 60.10 59.70 59.90 0.1M
2023-06-06 60.00 60.00 59.40 59.90 0.1M
2023-06-05 59.70 60.80 59.70 60.00 0.1M
2023-06-02 60.30 60.50 59.70 60.00 0.1M
2023-06-01 59.20 61.20 59.20 60.20 0.1M
2023-05-31 58.90 59.40 58.90 59.20 0.1M
2023-05-30 59.20 59.40 58.80 58.90 0.0M
2023-05-29 59.00 59.50 58.80 59.00 0.1M
2023-05-26 59.10 59.70 58.70 59.00 0.1M
2023-05-25 58.90 59.20 58.70 59.00 0.0M
2023-05-24 59.80 59.80 58.90 59.50 0.1M
2023-05-23 58.90 60.10 58.80 59.80 0.1M
2023-05-22 58.90 59.00 58.10 58.80 0.1M
2023-05-19 58.60 59.40 58.60 59.00 0.1M
2023-05-18 59.00 59.00 58.10 58.60 0.1M
2023-05-17 58.50 58.70 58.10 58.50 0.1M
2023-05-16 58.10 58.60 57.10 58.20 0.2M
2023-05-15 60.30 60.30 57.50 58.10 0.3M
2023-05-12 61.10 61.10 58.50 60.10 0.4M
2023-05-11 61.00 63.50 60.10 61.30 0.7M
2023-05-10 62.20 62.20 62.20 62.20 0.2M
2023-05-09 68.70 69.30 67.40 69.10 0.2M
2023-05-08 69.90 70.00 68.00 68.40 0.2M
2023-05-05 71.00 71.00 68.50 69.30 0.3M
2023-05-04 70.40 71.50 69.90 71.00 0.2M
2023-05-03 69.00 70.60 68.60 69.80 0.2M
2023-05-02 66.00 71.10 66.00 69.00 0.4M
2023-04-28 66.00 66.90 64.90 66.30 0.2M
2023-04-27 64.10 65.80 64.10 65.70 0.3M
2023-04-26 64.00 64.00 63.20 63.70 0.1M
2023-04-25 64.00 64.30 62.40 64.00 0.2M
2023-04-24 62.80 65.30 62.80 63.80 0.3M
2023-04-21 63.30 63.80 61.70 62.90 0.1M
2023-04-20 64.00 64.70 62.30 63.00 0.2M
2023-04-19 63.90 64.40 63.20 64.10 0.2M
2023-04-18 63.60 64.40 62.50 63.00 0.2M
2023-04-17 62.40 64.70 62.40 63.60 0.3M
2023-04-14 62.10 64.40 61.50 62.10 0.5M
2023-04-13 61.10 62.60 60.30 61.50 0.8M
2023-04-12 58.60 59.10 58.40 58.60 0.1M
2023-04-11 58.60 59.30 58.50 58.70 0.1M
2023-04-10 58.60 59.30 58.10 59.20 0.1M
2023-04-07 59.20 59.50 58.50 58.60 0.1M
2023-04-06 58.40 59.20 58.00 59.20 0.1M
2023-03-31 58.40 58.50 57.80 58.10 0.1M
2023-03-30 58.60 58.70 58.00 58.30 0.1M
2023-03-29 58.00 58.40 57.80 58.10 0.1M
2023-03-28 58.80 58.80 58.00 58.30 0.1M
2023-03-27 58.90 59.00 58.40 58.80 0.1M
2023-03-24 59.20 59.20 58.60 58.90 0.1M
2023-03-23 58.60 59.10 58.00 59.00 0.1M
2023-03-22 58.70 58.70 57.70 58.50 0.1M
2023-03-21 58.00 58.70 57.50 58.40 0.1M
2023-03-20 58.00 58.00 57.00 57.50 0.1M
2023-03-17 57.20 58.00 56.70 57.90 0.2M
2023-03-16 57.60 57.70 56.20 56.70 0.2M
2023-03-15 58.60 58.60 57.50 57.60 0.1M
2023-03-14 58.20 58.50 58.00 58.10 0.1M
2023-03-13 59.00 59.00 57.00 58.20 0.3M
2023-03-10 58.60 58.60 57.60 58.40 0.3M
2023-03-09 58.60 60.60 58.60 58.60 0.4M
2023-03-08 58.10 58.50 57.70 58.20 0.2M
2023-03-07 58.30 58.80 57.60 58.40 0.4M
2023-03-06 56.90 58.50 56.40 57.60 0.5M
2023-03-03 56.90 56.90 55.90 56.30 0.2M
2023-03-02 56.00 56.60 55.00 56.50 0.3M
2023-03-01 54.80 56.20 54.60 55.60 0.2M
2023-02-24 54.70 55.20 54.60 54.60 0.2M
2023-02-23 54.60 55.50 53.80 55.00 0.2M
2023-02-22 54.20 54.40 53.50 54.20 0.2M
2023-02-21 55.00 55.40 54.20 54.70 0.2M
2023-02-20 54.10 56.90 54.10 54.60 0.6M
2023-02-17 54.00 54.20 53.20 53.90 0.2M
2023-02-16 54.00 55.00 53.80 53.90 0.3M
2023-02-15 56.00 56.20 53.50 53.50 0.6M
2023-02-14 57.80 57.90 54.20 56.00 2.1M
2023-02-13 54.40 56.20 53.90 56.20 2.1M
2023-02-10 51.20 51.20 51.10 51.10 0.0M
2023-02-09 51.00 51.30 50.90 50.90 0.0M
2023-02-08 51.20 51.20 50.90 51.00 0.0M
2023-02-07 51.20 51.50 51.00 51.20 0.0M
2023-02-06 51.40 51.40 51.10 51.10 0.0M
2023-02-03 51.40 51.70 51.40 51.70 0.0M
2023-02-02 51.20 51.60 51.10 51.40 0.1M
2023-02-01 51.00 51.00 50.80 50.80 0.0M
2023-01-31 50.70 50.80 50.60 50.70 0.0M
2023-01-30 50.70 50.90 50.20 50.90 0.1M
2023-01-17 50.50 50.60 50.20 50.20 0.0M
2023-01-16 50.60 50.90 50.20 50.20 0.1M
2023-01-13 51.00 51.00 50.60 50.90 0.0M
2023-01-12 51.20 51.20 50.70 50.90 0.0M
2023-01-11 50.50 50.90 50.50 50.90 0.0M
2023-01-10 51.20 51.20 50.70 51.00 0.0M
2023-01-09 50.70 51.00 50.50 50.70 0.0M
2023-01-06 50.60 50.70 50.60 50.70 0.0M
2023-01-05 50.60 50.60 50.60 50.60 0.0M
2023-01-04 50.60 50.60 50.10 50.20 0.0M
2023-01-03 50.00 50.50 50.00 50.40 0.0M