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
2021-12-30 500.00 505.00 496.00 499.00 1.6M
2021-12-29 506.00 508.00 500.00 501.00 1.8M
2021-12-28 509.00 527.00 499.00 502.00 6.2M
2021-12-27 496.00 502.00 492.50 500.00 1.8M
2021-12-24 505.00 508.00 492.50 496.00 3.1M
2021-12-23 495.00 510.00 494.00 499.00 5.7M
2021-12-22 495.00 504.00 485.50 487.00 3.4M
2021-12-21 475.00 504.00 472.50 490.50 5.0M
2021-12-20 482.00 486.50 468.00 471.00 2.8M
2021-12-17 488.50 489.00 480.00 480.50 3.3M
2021-12-16 502.00 506.00 491.00 496.00 2.7M
2021-12-15 486.00 499.50 484.00 493.00 3.3M
2021-12-14 500.00 501.00 479.00 481.00 4.2M
2021-12-13 517.00 519.00 501.00 503.00 2.2M
2021-12-10 506.00 516.00 502.00 513.00 2.2M
2021-12-09 519.00 521.00 503.00 510.00 2.2M
2021-12-08 523.00 528.00 512.00 514.00 3.0M
2021-12-07 531.00 540.00 510.00 513.00 4.4M
2021-12-06 548.00 548.00 527.00 530.00 5.3M
2021-12-03 515.00 548.00 515.00 546.00 8.2M
2021-12-02 516.00 522.00 511.00 511.00 2.7M
2021-12-01 507.00 521.00 500.00 520.00 3.5M
2021-11-30 519.00 527.00 504.00 507.00 4.6M
2021-11-29 477.00 517.00 476.00 511.00 6.4M
2021-11-26 495.50 509.00 489.00 492.00 4.5M
2021-11-25 519.00 520.00 470.50 500.00 10.7M
2021-11-24 520.00 526.00 510.00 512.00 3.0M
2021-11-23 512.00 530.00 512.00 515.00 4.4M
2021-11-22 520.00 526.00 510.00 512.00 4.1M
2021-11-19 545.00 547.00 518.00 520.00 5.2M
2021-11-18 539.00 555.00 532.00 537.00 4.6M
2021-11-17 540.00 548.00 526.00 532.00 4.6M
2021-11-16 562.00 566.00 536.00 539.00 6.0M
2021-11-15 556.00 575.00 546.00 553.00 6.8M
2021-11-12 545.00 572.00 544.00 550.00 8.7M
2021-11-11 532.00 558.00 528.00 538.00 7.5M
2021-11-10 550.00 554.00 524.00 535.00 9.0M
2021-11-09 519.00 564.00 516.00 547.00 14.6M
2021-11-08 515.00 529.00 506.00 513.00 5.4M
2021-11-05 525.00 532.00 502.00 510.00 6.8M
2021-11-04 547.00 557.00 515.00 516.00 7.2M
2021-11-03 560.00 561.00 518.00 540.00 14.9M
2021-11-02 603.00 625.00 556.00 575.00 13.1M
2021-11-01 555.00 591.00 554.00 591.00 10.4M
2021-10-29 550.00 557.00 525.00 538.00 9.5M
2021-10-28 548.00 562.00 532.00 544.00 16.0M
2021-10-27 497.00 532.00 496.50 532.00 13.3M
2021-10-26 511.00 520.00 481.50 484.50 13.1M
2021-10-25 489.00 516.00 488.00 504.00 15.5M
2021-10-22 447.50 485.00 440.00 485.00 22.5M
2021-10-21 410.00 445.50 408.00 445.50 14.7M
2021-10-20 396.00 405.00 391.50 405.00 5.8M
2021-10-19 382.50 396.50 381.00 391.50 6.0M
2021-10-18 412.00 412.00 372.50 377.50 12.1M
2021-10-06 374.50 387.50 367.00 375.00 7.3M
2021-10-05 353.50 377.00 343.00 368.00 6.5M
2021-10-04 378.00 389.00 353.50 353.50 6.9M
2021-10-01 375.00 377.50 365.00 372.50 7.4M
2021-09-30 371.50 392.50 364.50 383.00 10.8M
2021-09-29 391.50 400.00 362.00 366.50 9.9M
2021-09-28 395.00 402.50 390.50 402.00 8.8M
2021-09-27 379.00 404.00 379.00 395.50 11.3M
2021-09-24 387.50 391.50 373.50 377.00 5.4M
2021-09-23 376.50 389.00 374.00 380.50 8.4M
2021-09-22 370.50 378.50 367.00 368.50 8.6M
2021-09-17 355.50 379.00 353.00 379.00 16.4M
2021-09-16 350.00 367.00 343.00 359.00 10.6M
2021-09-15 341.50 346.50 336.00 346.00 5.6M
2021-09-14 339.50 348.50 336.50 339.50 5.3M
2021-09-13 343.50 345.00 335.50 336.00 3.1M
2021-09-10 345.00 352.50 342.00 343.00 7.8M
2021-09-09 335.00 340.00 331.50 340.00 4.8M
2021-09-08 329.00 346.00 328.50 335.50 10.0M
2021-09-07 339.50 346.50 330.50 331.50 7.9M
2021-09-06 335.50 346.50 326.00 343.50 13.8M
2021-09-03 312.50 338.00 311.50 338.00 8.1M
2021-09-02 316.00 320.00 307.50 307.50 4.8M
2021-09-01 304.50 320.50 304.50 316.00 5.7M
2021-08-31 305.00 310.00 302.00 306.00 3.4M
2021-08-30 306.50 310.50 302.00 302.00 2.6M
2021-08-27 305.50 311.00 304.00 305.00 3.5M
2021-08-26 317.00 320.50 310.00 310.00 8.9M
2021-08-25 303.50 314.00 297.00 312.00 8.6M
2021-08-24 317.50 318.50 293.00 303.00 10.6M
2021-08-23 301.00 314.00 300.00 308.50 6.4M
2021-08-20 295.50 304.00 290.00 293.00 7.5M
2021-08-19 306.00 312.50 290.50 290.50 7.0M
2021-08-18 290.50 318.00 285.50 316.00 9.1M
2021-08-17 310.00 312.50 292.50 292.50 3.6M
2021-08-16 311.00 317.50 297.50 304.00 4.8M
2021-08-13 333.00 337.00 317.00 317.00 3.9M
2021-08-12 331.50 341.00 330.50 332.00 3.6M
2021-08-11 352.50 353.00 325.50 326.50 7.0M
2021-08-10 364.50 367.00 349.00 350.00 6.3M
2021-08-09 377.00 382.00 357.50 359.50 7.8M
2021-08-06 382.50 382.50 369.50 370.00 5.5M
2021-08-05 373.50 378.00 363.50 378.00 6.4M
2021-08-04 390.00 393.00 366.50 371.50 12.8M
2021-08-03 389.00 397.50 385.00 397.00 9.1M
2021-08-02 374.50 399.50 372.00 389.00 14.7M
2021-07-30 358.00 377.50 357.50 365.00 13.3M
2021-07-29 334.50 357.50 328.00 357.50 6.9M
2021-07-28 352.00 354.00 319.50 325.00 9.6M
2021-07-27 361.50 381.00 354.50 354.50 11.9M
2021-07-26 360.00 368.00 356.50 357.50 4.2M
2021-07-23 363.00 365.50 352.50 356.50 5.6M
2021-07-22 366.50 371.00 360.00 361.50 6.7M
2021-07-21 368.00 372.50 357.50 358.00 8.9M
2021-07-20 380.50 384.50 351.00 354.00 12.2M
2021-07-19 381.00 394.00 377.50 386.50 12.1M
2021-07-16 377.50 395.00 373.50 377.00 10.9M
2021-07-15 366.50 396.00 364.50 384.00 15.7M
2021-07-14 374.00 374.00 349.00 370.00 11.8M
2021-07-13 363.00 369.50 355.00 369.50 18.5M
2021-07-12 313.50 336.00 305.50 336.00 8.1M
2021-07-09 309.00 314.50 304.00 305.50 3.4M
2021-07-08 319.00 323.50 314.00 315.00 2.6M
2021-07-07 321.50 326.00 312.50 315.50 2.8M
2021-07-06 335.50 336.00 318.50 320.00 4.3M
2021-07-05 318.50 334.00 317.00 330.00 5.7M
2021-07-02 309.00 318.00 303.00 316.00 3.4M
2021-07-01 317.00 322.50 308.00 308.00 2.5M
2021-06-30 315.00 319.50 312.00 317.00 2.3M
2021-06-29 326.00 326.50 311.00 312.00 4.3M
2021-06-28 311.00 319.50 297.50 319.50 5.4M
2021-06-25 320.00 322.00 309.00 310.00 3.0M
2021-06-24 324.50 325.00 312.50 316.00 2.9M
2021-06-23 315.50 326.50 312.50 319.50 5.7M
2021-06-22 331.50 334.00 307.50 310.50 4.3M
2021-06-21 331.50 337.00 325.50 325.50 3.2M
2021-06-18 341.00 348.50 335.50 335.50 5.0M
2021-06-17 331.00 339.00 329.50 337.50 2.9M
2021-06-16 343.50 345.00 334.00 334.00 4.8M
2021-06-15 334.00 349.00 330.50 347.00 8.3M
2021-06-11 336.00 341.00 327.50 329.00 7.9M
2021-06-10 330.00 340.00 327.00 331.50 6.5M
2021-06-09 330.50 341.50 324.00 325.00 6.8M
2021-06-08 345.50 349.50 333.50 335.00 5.1M
2021-06-07 349.50 349.50 334.50 347.50 4.5M
2021-06-04 355.00 355.00 344.00 345.50 4.8M
2021-06-03 353.00 360.00 344.00 360.00 4.9M
2021-06-02 359.00 362.50 342.00 346.50 4.4M
2021-06-01 364.50 369.50 356.00 356.50 5.2M
2021-05-31 352.50 373.50 348.00 358.00 9.3M
2021-05-28 355.00 357.50 347.50 347.50 4.5M
2021-05-27 342.50 349.50 340.00 349.00 6.2M
2021-05-26 356.00 357.50 340.00 348.00 10.3M
2021-05-25 319.50 348.00 319.00 345.00 13.8M
2021-05-24 295.50 318.00 292.50 317.00 9.1M
2021-05-21 303.50 312.50 296.00 301.50 10.9M
2021-05-20 281.50 294.00 281.50 294.00 7.1M
2021-05-19 293.00 299.00 277.50 287.50 13.5M
2021-05-18 268.50 284.50 263.00 284.50 9.3M
2021-05-17 262.50 285.00 258.00 259.00 11.0M
2021-05-14 305.00 313.00 285.00 286.50 9.7M
2021-05-13 305.00 319.00 295.50 296.00 13.6M
2021-05-12 300.00 325.00 277.50 313.00 21.1M
2021-05-11 315.00 324.50 299.00 300.00 6.8M
2021-05-10 337.50 337.50 319.00 332.00 7.6M
2021-05-07 307.50 332.00 305.50 328.00 9.7M
2021-05-06 317.00 317.00 291.50 304.50 8.3M
2021-05-05 316.50 326.00 304.00 307.00 7.5M
2021-05-04 344.50 349.00 315.00 319.50 11.0M
2021-05-03 385.00 386.50 349.50 349.50 8.6M
2021-04-29 380.00 413.50 377.50 388.00 16.0M
2021-04-28 375.00 382.50 372.00 376.00 5.2M
2021-04-27 367.50 380.00 364.50 371.50 6.2M
2021-04-26 376.50 382.50 367.50 367.50 5.3M
2021-04-23 360.50 373.50 360.50 373.50 6.7M
2021-04-22 369.50 389.00 359.00 363.00 12.2M
2021-04-21 357.50 362.50 352.00 362.50 6.3M
2021-04-20 361.50 369.50 355.00 357.50 7.8M
2021-04-19 368.00 370.00 344.50 360.50 9.9M
2021-04-16 378.00 388.50 363.50 365.50 6.9M
2021-04-15 381.00 387.00 373.00 375.00 5.6M
2021-04-14 378.50 383.00 352.50 378.00 7.9M
2021-04-13 381.00 398.00 367.50 368.00 8.1M
2021-04-12 395.00 408.50 361.50 375.00 13.0M
2021-04-09 440.00 440.00 396.00 396.00 13.3M
2021-04-08 443.00 443.50 431.00 440.00 8.0M
2021-04-07 450.00 452.00 432.50 436.00 7.0M
2021-04-06 450.00 468.50 443.00 443.00 13.1M
2021-04-01 442.50 447.00 436.50 439.50 8.7M
2021-03-31 445.00 449.00 429.50 435.00 12.6M
2021-03-30 453.00 462.50 450.50 452.50 15.8M
2021-03-29 440.00 451.00 423.00 444.50 25.9M
2021-03-26 402.50 436.00 402.00 436.00 25.6M
2021-03-25 390.00 399.00 387.50 396.50 11.0M
2021-03-24 384.00 393.00 381.00 388.50 9.2M
2021-03-23 389.50 396.50 380.50 387.00 11.0M
2021-03-22 395.50 401.50 380.50 383.00 13.7M
2021-03-19 407.50 407.50 383.00 390.00 15.3M
2021-03-18 433.50 441.00 408.50 409.00 21.6M
2021-03-17 390.00 423.50 386.00 423.50 27.0M
2021-03-16 394.50 398.00 385.00 385.00 10.4M
2021-03-15 399.50 406.00 384.00 389.00 14.6M
2021-03-12 386.00 399.00 377.50 390.50 18.0M
2021-03-11 342.50 371.50 338.00 371.50 11.7M
2021-03-10 344.00 346.50 338.00 338.00 10.5M
2021-03-09 331.00 336.50 323.50 336.50 11.0M
2021-03-08 335.00 344.00 327.00 327.00 13.4M
2021-03-05 311.50 326.50 307.50 326.50 9.7M
2021-03-04 319.00 328.50 315.00 318.00 9.1M
2021-03-03 325.50 332.50 311.00 324.00 12.2M
2021-03-02 341.00 350.00 320.50 323.00 11.0M
2021-02-26 338.50 344.00 328.00 331.00 10.9M
2021-02-25 365.00 371.50 351.50 352.00 8.0M
2021-02-24 373.00 377.00 352.50 353.50 8.3M
2021-02-23 377.50 382.00 367.50 371.00 7.4M
2021-02-22 381.50 392.50 377.50 380.00 10.7M
2021-02-19 378.50 391.50 369.00 375.00 11.2M
2021-02-18 374.50 403.50 374.00 385.00 20.5M
2021-02-17 352.00 377.00 347.00 373.50 16.6M
2021-02-05 353.50 355.00 342.50 343.00 10.0M
2021-02-04 343.50 351.50 337.50 347.00 11.7M
2021-02-03 354.00 361.50 332.00 347.00 17.2M
2021-02-02 335.50 357.50 330.00 349.00 19.7M
2021-02-01 339.50 344.00 316.00 329.00 19.2M
2021-01-29 353.50 358.00 330.00 334.50 19.8M
2021-01-28 342.50 374.00 340.00 340.50 26.5M
2021-01-27 335.00 362.00 333.00 362.00 17.8M
2021-01-26 351.50 361.50 329.50 329.50 17.2M
2021-01-25 373.00 383.50 348.00 351.50 17.6M
2021-01-22 345.50 375.00 337.50 375.00 22.9M
2021-01-21 318.50 341.00 308.00 341.00 22.2M
2021-01-20 316.50 319.00 285.50 310.00 15.2M
2021-01-19 319.50 326.50 309.00 312.50 10.7M
2021-01-18 310.00 317.50 303.00 314.50 13.3M
2021-01-15 323.00 330.00 300.00 306.00 21.2M
2021-01-14 298.50 320.50 298.50 319.00 22.7M
2021-01-13 270.00 291.50 269.00 291.50 13.3M
2021-01-12 269.00 274.50 260.50 265.00 13.0M
2021-01-11 253.00 267.50 252.00 265.00 11.7M
2021-01-08 249.50 266.00 245.75 248.75 14.1M
2021-01-07 242.00 252.50 232.50 247.50 20.8M
2021-01-06 227.50 240.25 224.50 239.75 25.9M
2021-01-05 216.00 225.00 213.00 218.50 7.2M
2021-01-04 214.50 225.00 213.00 216.00 7.0M