艾恩特

3646
🏛️ 中国台湾 →
29.10
最后更新: 2025-09-26
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 29.05 29.10 28.95 29.10 0.0M
2024-12-30 29.10 29.25 28.90 29.25 0.0M
2024-12-27 29.05 29.20 29.05 29.20 0.0M
2024-12-26 29.05 29.10 29.05 29.10 0.0M
2024-12-25 28.85 29.00 28.85 29.00 0.0M
2024-12-24 28.80 28.85 28.70 28.85 0.0M
2024-12-23 28.50 28.75 28.50 28.65 0.0M
2024-12-20 28.50 28.55 28.40 28.50 0.0M
2024-12-19 28.20 28.50 28.20 28.50 0.0M
2024-12-18 28.00 28.60 27.90 28.60 0.0M
2024-12-17 28.05 28.05 27.85 28.00 0.0M
2024-12-16 28.60 28.70 27.05 28.35 0.0M
2024-12-13 29.50 29.60 28.50 28.60 0.0M
2024-12-12 29.60 29.60 28.90 29.35 0.0M
2024-12-11 29.00 29.65 27.15 29.65 0.0M
2024-12-10 29.35 29.50 29.20 29.50 0.0M
2024-12-09 29.40 29.40 29.30 29.35 0.0M
2024-12-06 29.45 29.50 29.40 29.40 0.0M
2024-12-05 29.35 29.45 29.35 29.45 0.0M
2024-12-04 29.35 29.50 29.35 29.45 0.0M
2024-12-03 29.40 29.40 29.30 29.30 0.0M
2024-12-02 29.50 29.55 29.25 29.35 0.0M
2024-11-29 29.60 29.60 29.55 29.55 0.0M
2024-11-28 29.70 29.70 29.60 29.60 0.0M
2024-11-27 29.85 29.85 29.65 29.80 0.0M
2024-11-26 30.00 30.00 29.80 29.95 0.0M
2024-11-25 30.00 30.00 29.95 29.95 0.0M
2024-11-22 30.10 30.10 29.70 29.70 0.0M
2024-11-21 30.00 30.05 29.80 29.80 0.0M
2024-11-20 30.10 30.10 29.80 30.00 0.0M
2024-11-19 30.05 30.05 29.85 30.05 0.0M
2024-11-18 30.10 30.15 29.90 29.90 0.0M
2024-11-15 30.20 30.20 29.80 30.00 0.0M
2024-11-14 30.10 30.15 29.80 30.05 0.0M
2024-11-13 30.20 30.20 30.00 30.00 0.0M
2024-11-12 30.15 30.15 29.85 29.95 0.0M
2024-11-11 29.80 30.05 29.80 29.95 0.0M
2024-11-08 29.90 30.40 29.85 30.15 0.0M
2024-11-07 30.15 30.15 29.75 29.75 0.0M
2024-11-06 30.15 30.25 29.90 30.10 0.0M
2024-11-05 30.15 30.15 29.90 30.10 0.0M
2024-11-04 30.30 30.30 29.70 30.15 0.0M
2024-11-01 29.90 30.20 29.70 30.15 0.0M
2024-10-30 29.90 29.90 29.70 29.90 0.0M
2024-10-29 30.00 30.00 29.75 29.90 0.0M
2024-10-28 30.20 30.20 29.85 30.00 0.0M
2024-10-25 30.10 30.10 29.95 30.00 0.0M
2024-10-24 30.00 30.15 29.85 29.85 0.0M
2024-10-23 30.10 30.15 30.00 30.10 0.0M
2024-10-22 30.20 30.20 29.85 30.00 0.0M
2024-10-21 30.15 30.15 29.85 30.10 0.0M
2024-10-18 30.05 30.05 29.85 30.05 0.0M
2024-10-17 30.00 30.10 29.80 29.90 0.0M
2024-10-16 30.10 30.10 29.80 29.90 0.0M
2024-10-15 30.15 30.20 29.85 30.00 0.0M
2024-10-14 30.25 30.25 29.80 30.00 0.0M
2024-10-11 29.95 30.20 29.85 30.05 0.0M
2024-10-09 30.30 30.30 29.90 30.00 0.0M
2024-10-08 30.30 30.30 30.00 30.00 0.0M
2024-10-07 30.15 30.35 29.95 30.15 0.0M
2024-10-04 30.40 30.40 29.90 30.15 0.0M
2024-10-01 30.35 30.35 30.05 30.15 0.0M
2024-09-30 30.20 30.30 30.10 30.25 0.0M
2024-09-27 30.60 30.65 30.20 30.20 0.0M
2024-09-26 30.60 30.70 30.30 30.50 0.0M
2024-09-25 30.70 30.90 30.20 30.55 0.0M
2024-09-24 30.00 30.70 29.95 30.60 0.1M
2024-09-23 29.90 30.00 29.85 30.00 0.0M
2024-09-20 29.95 30.00 29.60 29.90 0.0M
2024-09-19 29.70 29.85 29.35 29.85 0.0M
2024-09-18 29.90 29.90 29.50 29.50 0.0M
2024-09-16 29.65 29.75 29.40 29.75 0.0M
2024-09-13 29.60 29.65 29.50 29.55 0.0M
2024-09-12 29.30 29.65 29.20 29.65 0.0M
2024-09-11 29.35 29.55 29.15 29.15 0.0M
2024-09-10 29.70 29.75 29.10 29.65 0.0M
2024-09-09 29.50 29.60 29.45 29.60 0.0M
2024-09-06 29.60 29.60 29.35 29.55 0.0M
2024-09-05 29.40 29.70 29.15 29.50 0.0M
2024-09-04 29.55 29.75 29.20 29.50 0.0M
2024-09-03 29.70 29.80 29.65 29.75 0.0M
2024-09-02 29.75 29.85 29.40 29.60 0.0M
2024-08-30 29.95 29.95 29.50 29.75 0.0M
2024-08-29 29.90 29.90 29.35 29.70 0.0M
2024-08-28 30.05 30.05 29.60 29.60 0.0M
2024-08-27 29.00 29.85 28.95 29.65 0.0M
2024-08-26 30.60 30.85 30.60 30.70 0.0M
2024-08-23 30.50 30.55 30.30 30.50 0.0M
2024-08-22 30.45 30.60 30.25 30.40 0.0M
2024-08-21 30.55 30.55 30.35 30.45 0.0M
2024-08-20 30.40 30.75 30.35 30.45 0.0M
2024-08-19 30.10 30.50 30.00 30.40 0.0M
2024-08-16 30.20 30.45 30.10 30.25 0.0M
2024-08-15 30.10 30.40 30.10 30.15 0.0M
2024-08-14 30.30 30.30 29.90 30.05 0.0M
2024-08-13 30.35 30.35 29.95 30.00 0.0M
2024-08-12 30.00 30.40 30.00 30.15 0.0M
2024-08-09 30.35 30.35 29.80 30.00 0.0M
2024-08-08 29.80 30.10 29.80 30.05 0.0M
2024-08-07 30.20 30.20 29.90 30.10 0.0M
2024-08-06 29.80 30.25 29.30 29.95 0.0M
2024-08-05 30.30 30.45 29.00 30.40 0.0M
2024-08-02 30.60 30.60 30.25 30.50 0.0M
2024-08-01 30.75 30.75 30.65 30.70 0.0M
2024-07-31 30.65 30.75 30.60 30.65 0.0M
2024-07-30 30.65 30.65 30.60 30.65 0.0M
2024-07-29 30.65 30.70 30.25 30.65 0.0M
2024-07-26 30.50 30.65 30.25 30.65 0.0M
2024-07-23 30.65 30.85 30.40 30.65 0.0M
2024-07-22 30.90 30.90 30.40 30.45 0.0M
2024-07-19 31.25 31.25 30.60 30.90 0.0M
2024-07-18 31.65 31.65 30.80 31.30 0.0M
2024-07-17 32.05 32.10 31.35 31.50 0.0M
2024-07-16 30.55 31.70 30.55 31.30 0.0M
2024-07-15 30.70 30.70 30.55 30.65 0.0M
2024-07-12 30.80 31.00 30.55 30.80 0.0M
2024-07-11 30.45 30.90 30.45 30.70 0.0M
2024-07-10 30.40 30.40 30.20 30.25 0.0M
2024-07-09 30.10 30.40 30.10 30.30 0.0M
2024-07-08 30.45 30.45 30.15 30.20 0.0M
2024-07-05 30.20 30.40 30.20 30.35 0.0M
2024-07-04 30.10 30.30 30.00 30.25 0.0M
2024-07-03 30.10 30.40 30.10 30.10 0.0M
2024-07-02 30.40 30.40 30.10 30.10 0.0M
2024-07-01 30.25 30.50 30.15 30.25 0.0M
2024-06-28 30.20 30.20 30.00 30.15 0.0M
2024-06-27 30.20 30.20 30.00 30.15 0.0M
2024-06-26 30.40 30.45 30.05 30.15 0.0M
2024-06-25 30.40 30.40 30.10 30.40 0.0M
2024-06-24 30.40 30.45 30.05 30.30 0.0M
2024-06-21 30.35 30.40 30.10 30.30 0.0M
2024-06-20 30.20 30.45 30.00 30.20 0.0M
2024-06-19 30.05 30.20 30.00 30.10 0.0M
2024-06-18 30.20 30.20 30.00 30.05 0.0M
2024-06-17 30.30 30.30 30.00 30.10 0.0M
2024-06-14 30.10 30.25 30.00 30.10 0.0M
2024-06-13 30.35 30.35 30.00 30.00 0.0M
2024-06-12 30.30 30.30 30.00 30.20 0.0M
2024-06-11 30.40 30.40 30.10 30.25 0.0M
2024-06-07 30.10 30.20 30.00 30.20 0.0M
2024-06-06 30.10 30.30 30.00 30.10 0.0M
2024-06-05 30.20 30.35 30.05 30.10 0.0M
2024-06-04 30.00 30.40 30.00 30.20 0.0M
2024-06-03 30.00 30.10 29.90 30.00 0.0M
2024-05-31 30.10 30.20 30.05 30.15 0.0M
2024-05-30 30.15 30.45 30.05 30.10 0.0M
2024-05-29 30.25 30.35 30.05 30.20 0.0M
2024-05-28 30.20 30.20 30.00 30.15 0.0M
2024-05-27 30.05 30.30 30.00 30.10 0.0M
2024-05-24 30.10 30.20 30.05 30.05 0.0M
2024-05-23 30.20 30.30 30.00 30.15 0.0M
2024-05-22 30.20 30.30 30.15 30.25 0.0M
2024-05-21 30.55 30.55 30.15 30.25 0.0M
2024-05-20 30.25 30.50 30.05 30.50 0.0M
2024-05-17 30.55 30.55 30.30 30.45 0.0M
2024-05-16 30.50 30.55 30.10 30.50 0.0M
2024-05-15 30.40 30.55 30.30 30.50 0.0M
2024-05-14 30.65 30.65 30.40 30.50 0.0M
2024-05-13 31.25 31.25 30.20 30.60 0.0M
2024-05-10 30.85 31.25 30.85 31.20 0.0M
2024-05-09 31.70 31.70 30.90 31.05 0.0M
2024-05-08 31.30 31.40 31.20 31.30 0.0M
2024-05-07 31.70 31.70 31.15 31.30 0.0M
2024-05-06 30.95 31.85 30.95 31.50 0.0M
2024-05-03 31.05 31.20 30.75 30.95 0.0M
2024-05-02 30.80 31.00 30.80 30.95 0.0M
2024-04-30 30.30 31.25 30.30 30.80 0.0M
2024-04-29 30.40 30.55 30.40 30.50 0.0M
2024-04-26 30.30 30.50 30.30 30.50 0.0M
2024-04-25 30.50 30.50 30.25 30.30 0.0M
2024-04-24 30.30 30.55 30.30 30.50 0.0M
2024-04-23 30.30 30.50 30.20 30.40 0.0M
2024-04-22 30.25 30.75 30.25 30.40 0.0M
2024-04-19 30.65 30.65 30.05 30.30 0.0M
2024-04-18 30.40 30.60 30.35 30.50 0.0M
2024-04-17 30.40 30.75 30.40 30.40 0.0M
2024-04-16 30.90 30.90 30.40 30.45 0.0M
2024-04-15 31.10 31.10 30.75 30.90 0.0M
2024-04-12 31.15 31.15 30.85 31.00 0.0M
2024-04-11 31.45 31.45 30.85 31.00 0.0M
2024-04-10 30.65 31.30 30.65 30.95 0.0M
2024-04-09 30.80 30.80 30.60 30.70 0.0M
2024-04-08 30.80 30.90 30.60 30.70 0.0M
2024-04-03 30.50 30.70 30.45 30.70 0.0M
2024-04-02 30.50 30.70 30.50 30.65 0.0M
2024-04-01 30.75 30.75 30.45 30.55 0.0M
2024-03-29 30.40 30.65 30.35 30.65 0.0M
2024-03-28 30.25 30.85 30.25 30.55 0.0M
2024-03-27 30.70 30.80 30.25 30.25 0.0M
2024-03-26 30.70 30.70 30.40 30.55 0.0M
2024-03-25 30.60 30.60 30.25 30.55 0.0M
2024-03-22 30.45 30.65 30.45 30.55 0.0M
2024-03-21 30.95 30.95 30.45 30.50 0.0M
2024-03-20 30.60 30.85 30.50 30.75 0.0M
2024-03-19 30.60 30.60 30.40 30.60 0.0M
2024-03-18 30.90 30.90 30.45 30.60 0.0M
2024-03-15 30.55 31.00 30.35 30.65 0.0M
2024-03-14 30.70 30.85 30.50 30.60 0.0M
2024-03-13 31.20 31.25 30.70 30.90 0.0M
2024-03-12 30.90 31.65 30.90 31.00 0.0M
2024-03-11 30.45 30.90 30.30 30.90 0.0M
2024-03-08 30.60 30.60 30.15 30.50 0.0M
2024-03-07 30.60 30.70 30.30 30.50 0.0M
2024-03-06 30.70 30.70 30.35 30.40 0.0M
2024-03-05 30.65 30.75 30.50 30.70 0.0M
2024-03-04 30.75 30.75 30.45 30.65 0.0M
2024-03-01 30.60 30.75 30.40 30.60 0.0M
2024-02-29 30.50 30.95 30.50 30.60 0.0M
2024-02-27 30.60 30.60 30.20 30.60 0.0M
2024-02-26 30.70 30.70 30.20 30.60 0.0M
2024-02-23 30.90 30.90 30.40 30.75 0.0M
2024-02-22 30.75 30.95 30.00 30.90 0.0M
2024-02-21 30.80 31.00 30.75 30.90 0.0M
2024-02-20 30.95 31.05 30.85 30.95 0.0M
2024-02-19 31.00 31.05 30.80 30.95 0.0M
2024-02-16 31.00 31.00 30.70 30.90 0.0M
2024-02-15 31.40 31.40 30.70 31.00 0.0M
2024-02-05 31.20 31.30 30.60 30.80 0.0M
2024-02-02 30.80 30.90 30.40 30.70 0.0M
2024-02-01 30.85 30.95 30.45 30.70 0.0M
2024-01-31 30.75 30.75 30.40 30.60 0.0M
2024-01-30 31.10 31.15 30.40 30.75 0.0M
2024-01-29 30.40 30.95 30.20 30.80 0.0M
2024-01-26 30.20 30.25 30.10 30.20 0.0M
2024-01-25 30.30 30.35 29.95 30.15 0.0M
2024-01-24 30.00 30.25 30.00 30.15 0.0M
2024-01-23 30.25 30.25 29.90 30.10 0.0M
2024-01-22 30.10 30.30 29.90 30.10 0.0M
2024-01-19 30.05 30.70 29.75 30.10 0.0M
2024-01-18 30.00 30.30 29.90 30.15 0.0M
2024-01-17 30.40 30.40 29.90 30.10 0.0M
2024-01-16 30.55 30.55 29.70 30.20 0.0M
2024-01-15 29.30 31.45 29.30 30.40 0.0M
2024-01-12 29.10 29.25 29.05 29.20 0.0M
2024-01-11 29.30 29.35 29.00 29.10 0.0M
2024-01-10 29.10 29.10 28.80 28.90 0.0M
2024-01-09 29.25 29.25 28.90 28.95 0.0M
2024-01-08 29.10 29.10 28.85 28.95 0.0M
2024-01-05 28.65 28.80 28.50 28.65 0.0M
2024-01-04 28.65 28.65 28.40 28.50 0.0M
2024-01-03 28.60 28.60 28.40 28.45 0.0M
2024-01-02 28.40 28.60 28.40 28.50 0.0M