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
2024-12-31 51.20 51.20 50.80 51.00 0.0M
2024-12-30 50.50 51.20 50.50 50.80 0.0M
2024-12-27 51.40 51.60 51.10 51.20 0.0M
2024-12-26 51.30 51.40 51.10 51.10 0.0M
2024-12-25 50.80 51.60 50.80 51.00 0.0M
2024-12-24 50.80 51.00 50.80 50.80 0.0M
2024-12-23 50.20 50.80 50.20 50.80 0.0M
2024-12-20 50.20 50.20 50.00 50.00 0.0M
2024-12-19 50.10 50.50 50.00 50.50 0.1M
2024-12-18 50.90 51.00 50.30 50.50 0.0M
2024-12-17 50.70 51.10 50.60 51.10 0.0M
2024-12-16 51.70 51.70 50.60 50.70 0.0M
2024-12-13 52.30 52.80 51.20 51.20 0.1M
2024-12-12 51.60 52.40 51.40 52.30 0.1M
2024-12-11 52.10 52.10 51.50 51.50 0.0M
2024-12-10 51.20 51.20 51.00 51.10 0.0M
2024-12-09 52.00 52.10 50.50 51.50 0.1M
2024-12-06 52.00 52.90 51.60 52.20 0.1M
2024-12-05 51.70 52.10 51.30 52.00 0.1M
2024-12-04 50.70 51.60 50.70 51.30 0.0M
2024-12-03 51.90 51.90 51.00 51.00 0.0M
2024-12-02 51.30 51.70 51.10 51.10 0.0M
2024-11-29 51.40 51.40 50.90 51.20 0.0M
2024-11-28 50.90 51.00 50.70 50.80 0.0M
2024-11-27 51.00 51.50 50.70 50.90 0.1M
2024-11-26 50.70 51.00 50.70 51.00 0.0M
2024-11-25 51.20 51.20 50.90 51.00 0.0M
2024-11-22 50.90 51.20 50.60 51.00 0.1M
2024-11-21 50.20 50.90 50.20 50.50 0.0M
2024-11-20 51.40 51.40 50.30 50.50 0.0M
2024-11-19 50.80 50.80 50.30 50.50 0.0M
2024-11-18 50.20 50.40 50.00 50.00 0.1M
2024-11-15 50.50 50.50 50.00 50.10 0.1M
2024-11-14 50.50 50.60 50.20 50.20 0.1M
2024-11-13 50.30 50.70 50.30 50.40 0.1M
2024-11-12 50.10 50.70 50.10 50.40 0.1M
2024-11-11 50.20 50.60 49.60 50.50 0.1M
2024-11-08 51.00 51.00 50.00 50.30 0.1M
2024-11-07 50.90 51.50 50.80 51.20 0.0M
2024-11-06 50.80 51.30 50.10 50.80 0.0M
2024-11-05 50.60 50.90 50.60 50.70 0.0M
2024-11-04 50.30 51.50 50.30 51.40 0.0M
2024-11-01 50.00 51.00 50.00 51.00 0.1M
2024-10-30 50.90 51.10 50.10 50.10 0.1M
2024-10-29 52.20 52.20 50.70 50.90 0.1M
2024-10-28 52.50 52.80 52.20 52.20 0.1M
2024-10-25 53.00 53.00 52.50 52.60 0.0M
2024-10-24 52.80 52.80 52.30 52.30 0.1M
2024-10-23 52.50 53.80 52.50 52.80 0.1M
2024-10-22 52.50 52.60 52.00 52.30 0.0M
2024-10-21 52.00 52.80 52.00 52.50 0.1M
2024-10-18 51.70 52.40 51.70 52.20 0.1M
2024-10-17 52.30 52.30 51.60 51.90 0.0M
2024-10-16 52.10 52.10 51.40 51.40 0.0M
2024-10-15 52.60 52.60 51.40 51.50 0.1M
2024-10-14 51.60 51.90 51.00 51.30 0.1M
2024-10-11 52.00 52.00 51.00 51.60 0.1M
2024-10-09 51.60 52.90 51.40 51.80 0.2M
2024-10-08 51.80 51.90 51.20 51.60 0.0M
2024-10-07 51.60 52.40 51.50 51.80 0.1M
2024-10-04 52.10 52.80 51.90 51.90 0.1M
2024-10-01 52.90 52.90 52.00 52.60 0.0M
2024-09-30 52.70 53.10 52.20 52.50 0.0M
2024-09-27 53.80 53.80 52.50 52.70 0.1M
2024-09-26 54.10 54.10 53.00 53.00 0.1M
2024-09-25 53.60 54.00 53.10 53.50 0.1M
2024-09-24 52.70 53.20 52.40 52.70 0.1M
2024-09-23 53.50 53.50 52.60 52.70 0.1M
2024-09-20 54.70 55.00 53.30 53.40 0.1M
2024-09-19 53.80 55.00 51.90 54.50 0.3M
2024-09-18 52.90 52.90 52.10 52.40 0.1M
2024-09-16 53.10 53.20 52.70 52.90 0.0M
2024-09-13 52.30 53.70 52.30 53.10 0.1M
2024-09-12 52.50 52.90 52.00 52.50 0.1M
2024-09-11 53.00 53.80 50.20 52.50 0.3M
2024-09-10 54.50 54.50 52.80 52.80 0.1M
2024-09-09 53.60 54.00 52.80 53.80 0.1M
2024-09-06 53.70 54.40 52.70 53.90 0.1M
2024-09-05 55.00 55.90 53.10 53.40 0.3M
2024-09-04 54.20 55.50 53.50 54.70 0.2M
2024-09-03 54.50 55.60 54.10 55.50 0.2M
2024-09-02 54.20 55.80 53.50 54.20 0.4M
2024-08-30 54.70 55.40 53.90 54.20 0.2M
2024-08-29 53.30 55.70 52.70 54.80 0.4M
2024-08-28 54.10 54.70 53.20 53.20 0.3M
2024-08-27 53.60 53.60 52.40 53.20 0.5M
2024-08-26 56.30 56.30 53.80 53.90 0.5M
2024-08-23 56.40 57.10 55.90 56.40 0.4M
2024-08-22 55.70 56.90 55.00 56.40 0.5M
2024-08-21 55.40 56.50 54.80 55.50 0.4M
2024-08-20 57.00 57.50 54.80 55.90 1.1M
2024-08-19 53.50 57.20 53.10 56.10 2.4M
2024-08-16 50.80 52.00 50.80 52.00 0.3M
2024-08-15 50.80 51.60 50.50 50.60 0.3M
2024-08-14 50.90 50.90 49.95 50.50 0.1M
2024-08-13 51.30 51.30 49.80 50.00 0.1M
2024-08-12 50.30 50.40 49.55 50.00 0.1M
2024-08-09 50.00 50.90 49.80 50.30 0.2M
2024-08-08 50.50 50.50 49.00 49.30 0.2M
2024-08-07 51.90 52.50 50.50 50.50 0.6M
2024-08-06 48.70 51.40 47.10 50.80 0.7M
2024-08-05 50.60 51.00 47.10 48.00 0.6M
2024-08-02 47.80 47.80 47.00 47.80 0.0M
2024-08-01 48.20 48.20 47.75 47.75 0.0M
2024-07-31 46.60 46.90 46.55 46.90 0.0M
2024-07-30 47.25 47.25 46.20 46.75 0.1M
2024-07-29 46.75 47.45 45.80 46.20 0.1M
2024-07-26 47.00 47.00 46.55 46.85 0.1M
2024-07-23 45.80 47.50 45.70 47.00 0.1M
2024-07-22 48.85 49.00 47.20 47.20 0.2M
2024-07-19 50.00 50.00 48.85 49.20 0.1M
2024-07-18 49.95 49.95 49.50 49.80 0.0M
2024-07-17 50.10 50.40 49.95 50.00 0.1M
2024-07-16 50.20 50.20 49.70 50.00 0.0M
2024-07-15 49.85 50.20 49.60 49.60 0.1M
2024-07-12 50.00 50.20 49.85 49.85 0.0M
2024-07-11 50.10 50.30 49.70 50.20 0.1M
2024-07-10 50.40 50.60 50.40 50.60 0.0M
2024-07-09 51.20 51.30 50.30 50.60 0.1M
2024-07-08 51.00 51.30 50.50 51.00 0.1M
2024-07-05 51.20 51.20 50.30 50.90 0.1M
2024-07-04 51.50 51.50 50.30 50.40 0.1M
2024-07-03 49.70 51.10 49.60 50.70 0.3M
2024-07-02 50.10 54.60 49.60 49.60 2.8M
2024-07-01 50.20 50.20 48.95 49.65 0.2M
2024-06-28 49.35 49.35 48.75 48.80 0.1M
2024-06-27 49.10 49.10 48.90 49.00 0.0M
2024-06-26 50.00 50.00 49.20 49.40 0.0M
2024-06-25 49.60 50.10 49.35 49.45 0.0M
2024-06-24 49.10 49.60 48.95 49.10 0.0M
2024-06-21 49.05 49.30 49.05 49.30 0.0M
2024-06-20 49.20 49.50 49.20 49.45 0.0M
2024-06-19 49.30 50.10 49.30 49.35 0.2M
2024-06-18 49.80 49.80 49.20 49.25 0.0M
2024-06-17 49.70 49.70 48.90 49.25 0.0M
2024-06-14 50.10 50.10 49.60 49.70 0.0M
2024-06-13 49.10 49.40 49.10 49.30 0.0M
2024-06-12 49.00 49.45 49.00 49.25 0.0M
2024-06-11 48.85 49.10 48.80 49.00 0.0M
2024-06-07 48.90 49.30 48.65 49.15 0.0M
2024-06-06 48.90 48.95 48.60 48.90 0.0M
2024-06-05 49.20 49.30 48.75 48.90 0.1M
2024-06-04 49.30 49.40 49.20 49.25 0.0M
2024-06-03 49.70 49.95 49.20 49.30 0.1M
2024-05-31 50.10 50.10 49.20 49.80 0.1M
2024-05-30 49.70 50.10 49.25 49.75 0.0M
2024-05-29 49.50 49.80 49.20 49.75 0.0M
2024-05-28 49.55 49.70 49.10 49.60 0.0M
2024-05-27 49.40 49.50 49.00 49.25 0.0M
2024-05-24 49.40 49.45 49.05 49.45 0.0M
2024-05-23 48.70 49.20 48.65 48.75 0.0M
2024-05-22 49.30 49.40 48.60 48.85 0.1M
2024-05-21 49.75 49.75 48.60 48.90 0.0M
2024-05-20 49.10 49.70 49.05 49.50 0.0M
2024-05-17 49.30 49.70 49.05 49.05 0.1M
2024-05-16 49.85 49.85 49.00 49.30 0.1M
2024-05-15 49.10 49.60 49.10 49.60 0.0M
2024-05-14 49.85 50.00 49.40 49.50 0.0M
2024-05-13 50.20 50.20 49.35 49.85 0.0M
2024-05-10 50.10 50.10 48.65 49.85 0.1M
2024-05-09 49.45 49.45 48.60 48.60 0.0M
2024-05-08 49.15 49.15 48.70 49.00 0.0M
2024-05-07 49.45 49.45 48.85 49.05 0.0M
2024-05-06 49.50 49.70 49.00 49.35 0.0M
2024-05-03 48.80 49.50 48.60 49.45 0.1M
2024-05-02 48.35 48.80 48.05 48.50 0.1M
2024-04-30 48.85 48.85 48.20 48.20 0.0M
2024-04-29 48.90 48.90 48.15 48.15 0.0M
2024-04-26 48.70 48.70 48.05 48.25 0.0M
2024-04-25 48.75 48.75 47.55 47.70 0.0M
2024-04-24 48.75 48.75 48.05 48.05 0.0M
2024-04-23 47.50 48.95 47.50 48.15 0.0M
2024-04-22 48.40 48.40 47.30 47.30 0.0M
2024-04-19 48.00 48.50 47.55 47.65 0.0M
2024-04-18 47.50 49.20 47.50 48.80 0.0M
2024-04-17 49.50 49.50 47.85 48.95 0.0M
2024-04-16 48.40 48.70 46.45 47.55 0.1M
2024-04-15 49.50 49.50 48.15 48.40 0.0M
2024-04-12 48.50 48.90 48.05 48.55 0.0M
2024-04-11 48.80 48.95 47.80 48.60 0.1M
2024-04-10 47.75 49.00 47.70 48.95 0.1M
2024-04-09 47.50 47.90 47.45 47.75 0.0M
2024-04-08 46.70 47.50 46.55 47.50 0.1M
2024-04-03 47.10 47.50 46.75 47.00 0.0M
2024-04-02 47.05 47.50 47.05 47.40 0.0M
2024-04-01 46.95 47.10 46.65 47.00 0.0M
2024-03-29 47.20 47.30 46.70 46.70 0.0M
2024-03-28 46.70 47.05 46.60 47.05 0.0M
2024-03-27 46.65 47.20 46.60 47.00 0.0M
2024-03-26 46.00 47.25 46.00 47.00 0.1M
2024-03-25 45.80 46.50 45.45 46.00 0.1M
2024-03-22 46.35 46.40 45.70 45.85 0.1M
2024-03-21 47.80 47.80 45.15 46.45 0.1M
2024-03-20 45.90 45.90 42.80 44.85 0.6M
2024-03-19 47.00 47.00 45.20 46.05 0.2M
2024-03-18 49.05 49.05 46.90 47.05 0.4M
2024-03-15 49.65 49.65 49.05 49.25 0.1M
2024-03-14 49.50 49.80 49.35 49.65 0.1M
2024-03-13 49.70 49.90 49.50 49.60 0.1M
2024-03-12 49.60 50.30 49.60 49.95 0.0M
2024-03-11 49.55 50.00 49.55 49.90 0.0M
2024-03-08 49.90 50.20 49.75 49.75 0.1M
2024-03-07 50.20 50.40 49.90 49.90 0.1M
2024-03-06 50.40 50.50 50.20 50.30 0.0M
2024-03-05 50.50 50.70 50.30 50.30 0.0M
2024-03-04 50.20 50.90 50.20 50.60 0.1M
2024-03-01 50.10 50.50 49.85 50.20 0.2M
2024-02-29 50.90 50.90 49.95 50.00 0.1M
2024-02-27 51.10 51.10 50.00 50.20 0.1M
2024-02-26 50.60 50.80 50.50 50.60 0.0M
2024-02-23 51.30 51.30 50.20 50.60 0.1M
2024-02-22 51.80 51.80 51.10 51.30 0.0M
2024-02-21 51.10 52.00 51.10 51.40 0.0M
2024-02-20 51.10 51.80 50.80 50.80 0.1M
2024-02-19 50.20 51.40 50.20 51.10 0.1M
2024-02-16 50.00 50.00 49.80 50.00 0.0M
2024-02-15 50.00 50.20 49.75 49.80 0.1M
2024-02-05 50.10 50.30 49.95 49.95 0.0M
2024-02-02 51.30 51.30 50.20 50.40 0.0M
2024-02-01 50.60 51.00 50.60 50.70 0.0M
2024-01-31 51.10 51.10 50.10 50.10 0.0M
2024-01-30 50.40 51.30 49.95 50.90 0.1M
2024-01-29 50.10 50.20 49.65 50.20 0.1M
2024-01-26 50.10 50.30 49.95 50.10 0.0M
2024-01-25 50.60 50.60 50.20 50.20 0.0M
2024-01-24 50.20 50.70 50.20 50.60 0.0M
2024-01-23 50.30 50.50 50.00 50.20 0.0M
2024-01-22 51.70 51.70 50.00 50.20 0.0M
2024-01-19 50.40 50.50 50.00 50.10 0.0M
2024-01-18 50.60 50.60 49.95 50.00 0.0M
2024-01-17 49.55 50.40 49.55 50.00 0.1M
2024-01-16 51.20 51.20 50.00 50.00 0.0M
2024-01-15 51.20 51.30 50.50 50.50 0.1M
2024-01-12 50.00 50.60 50.00 50.50 0.1M
2024-01-11 49.90 50.90 49.35 50.30 0.4M
2024-01-10 51.00 51.10 50.10 50.40 0.1M
2024-01-09 52.40 52.40 50.50 51.10 0.1M
2024-01-08 52.50 52.70 52.20 52.50 0.1M
2024-01-05 52.90 53.30 52.40 53.00 0.0M
2024-01-04 53.40 53.40 52.80 53.10 0.1M
2024-01-03 53.70 53.70 53.20 53.40 0.0M
2024-01-02 53.50 53.70 52.90 53.20 0.1M