爱普

6531
🏛️ 中国台湾 →
340.50
最后更新: 2025-09-30
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
2025-09-30 324.00 344.50 322.00 340.50 3.2M
2025-09-26 321.50 327.00 313.00 320.00 2.1M
2025-09-25 327.50 330.00 322.50 324.00 1.7M
2025-09-24 344.00 346.00 331.00 331.50 2.2M
2025-09-23 343.00 346.50 334.00 344.00 2.5M
2025-09-22 341.00 346.50 338.00 345.00 2.3M
2025-09-19 355.00 356.50 335.00 338.50 5.4M
2025-09-18 330.00 359.00 330.00 353.50 13.5M
2025-09-17 333.00 337.00 324.00 326.50 2.2M
2025-09-16 322.00 344.00 313.00 336.00 4.7M
2025-09-15 322.00 328.50 313.00 318.50 2.0M
2025-09-12 323.50 326.00 318.50 318.50 1.5M
2025-09-11 326.00 336.00 320.00 320.00 3.4M
2025-09-10 335.50 335.50 323.00 326.50 3.5M
2025-09-09 318.50 342.00 317.50 333.50 8.5M
2025-09-08 310.00 320.00 307.50 317.50 2.5M
2025-09-05 311.50 314.00 307.00 313.50 1.6M
2025-09-04 315.50 328.00 307.00 307.50 3.7M
2025-09-03 302.00 315.00 300.50 311.00 2.6M
2025-09-02 314.50 315.00 298.00 301.00 3.3M
2025-09-01 309.00 315.00 306.00 311.00 3.2M
2025-08-29 311.00 312.50 305.50 309.00 2.3M
2025-08-28 301.00 309.50 298.50 305.50 2.1M
2025-08-27 300.00 305.50 295.50 300.50 2.5M
2025-08-26 294.50 297.50 291.00 295.50 2.0M
2025-08-25 282.00 296.00 282.00 294.50 3.5M
2025-08-22 281.50 281.50 275.50 276.50 1.3M
2025-08-21 282.00 284.00 278.00 281.00 1.5M
2025-08-20 282.00 285.00 277.50 277.50 2.5M
2025-08-19 288.00 290.00 281.00 281.00 2.3M
2025-08-18 290.50 292.50 285.50 286.50 2.4M
2025-08-15 300.00 300.50 289.50 293.00 2.8M
2025-08-14 306.50 306.50 298.00 298.00 2.4M
2025-08-13 310.00 312.00 300.00 302.00 2.4M
2025-08-12 306.50 312.50 304.50 305.00 2.6M
2025-08-11 300.00 306.00 297.00 303.00 2.7M
2025-08-08 313.00 314.00 302.00 302.00 3.9M
2025-08-07 324.00 325.50 310.00 310.50 4.6M
2025-08-06 335.50 340.50 321.50 321.50 4.9M
2025-08-05 348.50 351.00 333.00 334.00 5.8M
2025-08-04 349.00 359.00 345.50 347.00 5.1M
2025-08-01 323.50 360.00 323.00 353.00 12.7M
2025-07-31 300.50 330.50 300.50 330.50 9.7M
2025-07-30 304.00 308.00 298.00 300.50 1.3M
2025-07-29 310.00 311.50 303.50 303.50 0.8M
2025-07-28 312.00 312.50 307.00 310.00 0.7M
2025-07-25 308.50 311.00 304.00 309.50 0.9M
2025-07-24 315.00 315.00 305.50 309.50 1.5M
2025-07-23 306.00 314.50 303.00 310.50 2.0M
2025-07-22 316.50 318.50 300.00 302.00 3.1M
2025-07-21 319.50 322.00 314.50 316.50 1.4M
2025-07-18 327.50 327.50 314.50 318.50 3.0M
2025-07-17 325.50 326.00 317.50 322.50 2.3M
2025-07-16 320.00 325.50 319.50 323.00 2.4M
2025-07-15 324.50 324.50 317.00 320.50 2.5M
2025-07-14 327.00 327.50 317.00 324.50 4.8M
2025-07-11 314.50 331.50 312.50 324.00 10.1M
2025-07-10 285.00 305.00 283.00 304.50 4.8M
2025-07-09 278.50 284.00 278.00 282.50 0.9M
2025-07-08 278.00 280.50 273.00 278.50 1.5M
2025-07-07 290.00 291.50 279.50 282.00 1.8M
2025-07-04 293.00 293.50 283.50 284.50 1.7M
2025-07-03 300.00 301.00 291.50 291.50 1.9M
2025-07-02 297.50 301.50 297.50 297.50 1.5M
2025-07-01 297.00 301.50 296.00 299.00 3.1M
2025-06-30 288.00 309.00 286.00 299.00 7.6M
2025-06-27 293.00 293.00 280.50 282.50 2.6M
2025-06-26 295.50 298.00 289.50 289.50 1.7M
2025-06-25 294.50 297.50 291.50 292.00 1.8M
2025-06-24 293.00 296.50 290.50 291.50 2.2M
2025-06-23 288.50 293.50 286.00 287.50 2.9M
2025-06-20 300.50 301.00 292.50 296.50 2.8M
2025-06-19 303.00 303.50 296.50 301.00 1.5M
2025-06-18 305.50 312.00 300.50 300.50 3.2M
2025-06-17 311.00 317.00 308.50 310.50 2.5M
2025-06-16 308.00 310.00 305.00 307.50 1.3M
2025-06-13 311.00 314.00 303.00 303.00 2.6M
2025-06-12 312.50 320.50 309.50 315.00 3.0M
2025-06-11 312.50 315.00 308.00 312.00 3.2M
2025-06-10 315.00 327.00 307.50 310.50 9.4M
2025-06-09 306.00 316.50 303.50 311.50 5.6M
2025-06-06 298.50 313.00 296.00 305.00 8.4M
2025-06-05 285.50 304.50 282.50 298.50 8.4M
2025-06-04 272.00 280.00 271.50 279.00 2.7M
2025-06-03 277.00 277.50 268.00 268.00 1.5M
2025-06-02 278.50 285.00 269.00 272.50 2.2M
2025-05-29 272.00 285.50 266.00 280.50 2.9M
2025-05-28 272.00 274.00 267.00 268.00 1.8M
2025-05-27 274.00 276.00 268.00 270.00 1.3M
2025-05-26 285.00 285.50 272.50 273.50 5.4M
2025-05-23 262.00 281.50 262.00 281.50 6.8M
2025-05-22 259.00 259.00 255.00 256.00 0.5M
2025-05-21 260.00 267.00 257.50 260.00 1.9M
2025-05-20 254.50 263.00 254.50 259.00 2.3M
2025-05-19 255.00 255.00 247.00 247.00 0.6M
2025-05-16 255.00 255.50 252.00 253.50 0.4M
2025-05-15 258.00 258.00 252.50 253.50 0.5M
2025-05-14 252.00 257.50 250.50 256.00 1.0M
2025-05-13 253.00 255.50 248.00 248.50 1.0M
2025-05-12 245.00 249.00 244.50 247.00 0.9M
2025-05-09 243.00 243.50 239.50 242.50 0.4M
2025-05-08 238.00 242.50 238.00 240.00 0.5M
2025-05-07 237.50 240.00 235.00 235.00 0.6M
2025-05-06 231.50 242.00 231.50 241.00 0.7M
2025-05-05 242.50 242.50 224.50 231.50 1.2M
2025-05-02 244.50 245.50 240.00 242.50 0.6M
2025-04-30 245.00 245.00 238.00 238.00 0.6M
2025-04-29 237.00 245.00 235.00 245.00 0.8M
2025-04-28 232.00 237.00 232.00 237.00 0.7M
2025-04-25 233.50 234.00 229.50 230.00 0.7M
2025-04-24 230.00 230.50 226.50 228.00 0.6M
2025-04-23 228.00 228.00 223.50 227.00 0.6M
2025-04-22 217.50 226.00 217.00 218.50 0.8M
2025-04-21 228.00 228.00 220.00 221.00 0.8M
2025-04-18 230.00 231.50 227.00 228.00 0.4M
2025-04-17 226.00 233.00 224.00 230.50 1.0M
2025-04-16 236.00 236.00 228.00 228.00 1.2M
2025-04-15 223.00 237.50 219.50 236.50 1.8M
2025-04-14 223.00 227.00 217.50 220.00 2.3M
2025-04-11 193.50 218.50 191.50 218.50 4.2M
2025-04-10 210.00 212.00 209.50 212.00 2.4M
2025-04-09 193.00 193.00 193.00 193.00 0.9M
2025-04-08 214.00 214.00 214.00 214.00 0.5M
2025-04-07 237.50 237.50 237.50 237.50 0.1M
2025-04-02 260.50 264.00 256.00 263.50 0.5M
2025-04-01 254.00 261.50 254.00 260.00 0.8M
2025-03-31 260.00 263.50 251.00 251.50 2.2M
2025-03-28 285.50 287.00 272.50 272.50 1.1M
2025-03-27 290.50 290.50 288.00 288.00 0.4M
2025-03-26 291.00 294.50 291.00 293.50 0.3M
2025-03-25 293.50 295.50 289.00 289.50 0.5M
2025-03-24 296.50 299.00 289.00 289.00 0.6M
2025-03-21 296.50 297.00 293.00 295.50 0.3M
2025-03-20 293.00 297.50 293.00 297.00 0.6M
2025-03-19 295.00 295.00 289.00 289.00 0.5M
2025-03-18 294.00 295.00 290.50 293.00 0.4M
2025-03-17 294.50 295.50 289.50 290.00 0.4M
2025-03-14 290.50 291.50 287.00 291.00 0.5M
2025-03-13 300.00 302.50 288.00 289.00 0.9M
2025-03-12 292.00 302.00 289.00 299.00 1.1M
2025-03-11 285.00 290.00 277.50 290.00 1.0M
2025-03-10 300.00 302.00 292.50 292.50 0.7M
2025-03-07 298.50 304.00 297.00 297.00 0.6M
2025-03-06 308.00 311.00 301.50 302.00 1.1M
2025-03-05 307.00 315.50 302.00 310.00 1.3M
2025-03-04 291.00 300.50 288.00 300.00 0.9M
2025-03-03 308.50 310.00 295.50 296.50 2.0M
2025-02-27 319.00 320.50 311.00 313.00 0.6M
2025-02-26 314.00 319.50 314.00 315.50 0.5M
2025-02-25 319.50 320.50 314.00 314.00 0.8M
2025-02-24 320.00 323.00 317.00 321.50 0.6M
2025-02-21 327.00 327.50 322.50 323.50 0.6M
2025-02-20 330.00 330.00 323.00 323.00 1.0M
2025-02-19 328.50 332.50 326.00 326.00 1.5M
2025-02-18 323.50 328.00 323.50 327.00 1.5M
2025-02-17 323.00 324.50 319.50 323.50 0.8M
2025-02-14 321.00 324.50 318.50 320.00 1.3M
2025-02-13 312.50 327.00 311.50 319.50 3.7M
2025-02-12 310.00 314.00 308.50 309.00 0.8M
2025-02-11 311.00 313.00 309.00 309.50 0.6M
2025-02-10 311.00 315.00 308.00 310.00 0.7M
2025-02-07 310.00 314.00 309.00 312.50 1.1M
2025-02-06 310.50 312.50 308.00 308.50 0.9M
2025-02-05 309.00 314.00 305.50 310.00 1.4M
2025-02-04 299.50 307.50 297.50 305.00 1.4M
2025-02-03 288.00 300.50 287.00 298.00 1.1M
2025-01-22 307.00 311.00 301.00 301.00 1.9M
2025-01-21 299.00 308.00 295.00 304.00 2.6M
2025-01-20 293.00 298.50 287.00 295.50 2.0M
2025-01-17 282.50 285.00 279.00 283.00 0.7M
2025-01-16 284.50 285.00 280.50 282.50 0.7M
2025-01-15 281.50 282.50 276.50 278.00 0.7M
2025-01-14 280.00 281.50 273.00 280.00 1.1M
2025-01-13 293.50 293.50 272.50 276.00 2.4M
2025-01-10 296.00 300.00 292.50 295.50 1.1M
2025-01-09 305.00 306.00 296.50 296.50 1.5M
2025-01-08 308.50 311.50 302.50 304.00 1.2M
2025-01-07 312.00 314.00 309.50 309.50 0.9M
2025-01-06 310.00 310.50 304.00 308.50 1.1M
2025-01-03 313.50 314.50 303.50 303.50 1.3M
2025-01-02 316.50 318.00 309.00 310.00 1.5M