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
2022-12-30 170.50 172.00 165.00 165.00 1.9M
2022-12-29 165.00 169.00 163.50 168.00 1.7M
2022-12-28 171.50 171.50 165.50 166.50 2.6M
2022-12-27 170.50 175.00 170.00 172.50 1.5M
2022-12-26 170.00 174.00 166.00 170.50 2.6M
2022-12-23 167.00 171.00 165.00 170.00 2.5M
2022-12-22 174.50 175.50 170.00 170.00 1.5M
2022-12-21 175.00 176.00 170.00 172.00 2.1M
2022-12-20 181.50 185.00 171.50 172.00 3.9M
2022-12-19 178.50 181.50 177.00 181.50 1.5M
2022-12-16 182.00 183.50 178.00 181.00 2.9M
2022-12-15 189.00 190.50 186.00 186.00 2.3M
2022-12-14 184.00 190.50 181.00 190.50 3.9M
2022-12-13 188.00 190.50 183.00 184.50 2.4M
2022-12-12 185.00 188.00 183.00 186.00 2.0M
2022-12-09 190.00 191.50 186.00 186.50 2.1M
2022-12-08 189.00 193.50 187.00 187.00 3.3M
2022-12-07 194.50 196.50 187.50 187.50 5.6M
2022-12-06 204.00 205.00 195.50 195.50 4.6M
2022-12-05 211.00 217.50 207.00 207.00 6.8M
2022-12-02 205.50 210.50 205.50 209.00 4.2M
2022-12-01 205.00 208.50 203.00 206.50 6.0M
2022-11-30 201.00 204.00 198.00 198.00 3.6M
2022-11-29 200.00 202.00 192.00 199.00 6.1M
2022-11-28 204.00 208.50 202.00 202.00 5.3M
2022-11-25 213.00 213.50 205.00 207.50 9.1M
2022-11-24 202.00 216.00 202.00 213.50 14.8M
2022-11-23 200.50 202.00 197.50 199.00 4.7M
2022-11-22 209.00 209.50 195.00 197.00 10.1M
2022-11-21 202.00 213.50 200.50 207.00 13.5M
2022-11-18 193.50 203.00 188.00 203.00 14.6M
2022-11-17 190.50 194.50 187.00 191.00 7.9M
2022-11-16 180.50 193.00 177.50 192.50 13.4M
2022-11-15 181.00 182.50 172.00 180.50 8.3M
2022-11-14 179.50 184.00 177.00 179.50 8.5M
2022-11-11 182.00 183.50 174.50 175.50 10.5M
2022-11-10 173.50 177.50 170.00 171.00 6.7M
2022-11-09 173.00 181.00 170.50 177.00 16.6M
2022-11-08 168.00 180.50 165.00 169.00 17.9M
2022-11-07 157.00 166.50 155.00 164.50 7.0M
2022-11-04 157.00 162.50 157.00 158.00 5.0M
2022-11-03 152.00 161.00 151.50 159.00 5.8M
2022-11-02 154.50 158.00 149.50 155.50 6.4M
2022-11-01 149.50 153.50 148.50 153.00 6.8M
2022-10-31 143.50 152.50 141.50 151.00 12.4M
2022-10-28 144.00 148.00 138.00 139.00 6.5M
2022-10-27 138.00 147.50 138.00 147.00 3.7M
2022-10-26 140.00 141.50 137.50 137.50 2.3M
2022-10-25 152.50 152.50 139.50 140.00 7.9M
2022-10-24 152.00 160.50 150.50 150.50 7.1M
2022-10-21 151.00 153.50 146.00 146.00 2.3M
2022-10-20 147.00 153.00 144.50 153.00 2.4M
2022-10-19 152.00 156.00 148.50 148.50 1.9M
2022-10-18 152.00 153.50 148.00 152.50 2.3M
2022-10-17 143.50 149.00 140.50 149.00 1.9M
2022-10-14 144.00 150.00 142.00 147.50 2.3M
2022-10-13 145.50 146.50 137.00 137.50 2.9M
2022-10-12 145.00 148.50 139.00 145.50 3.3M
2022-10-11 150.50 150.50 145.00 146.00 2.6M
2022-10-07 160.00 161.50 156.50 157.00 1.8M
2022-10-06 160.00 164.00 159.50 161.00 2.5M
2022-10-05 162.00 164.00 156.50 158.50 3.2M
2022-10-04 159.00 161.50 156.00 158.50 4.0M
2022-10-03 153.00 156.00 151.00 153.00 3.6M
2022-09-30 143.50 154.50 142.00 153.00 4.4M
2022-09-29 150.50 152.50 145.00 147.00 3.5M
2022-09-28 153.50 154.50 144.00 146.00 3.8M
2022-09-27 153.00 156.00 150.00 155.00 3.5M
2022-09-26 158.00 160.50 148.00 149.00 3.9M
2022-09-23 165.50 169.00 161.50 161.50 2.0M
2022-09-22 167.00 168.50 162.50 166.50 1.9M
2022-09-21 168.50 170.50 165.00 168.50 1.6M
2022-09-20 172.00 174.00 169.00 169.00 1.5M
2022-09-19 172.00 173.00 168.50 168.50 1.3M
2022-09-16 175.50 178.50 170.50 170.50 1.9M
2022-09-15 175.00 180.50 174.00 175.50 2.4M
2022-09-14 168.50 174.50 167.50 174.50 2.4M
2022-09-13 176.00 181.00 174.50 176.50 2.2M
2022-09-12 175.50 178.00 174.00 175.00 1.9M
2022-09-08 175.00 175.50 170.00 172.50 2.5M
2022-09-07 174.00 177.00 168.50 171.00 4.7M
2022-09-06 193.00 193.00 177.00 178.50 4.9M
2022-09-05 203.00 204.00 188.50 190.00 5.6M
2022-09-02 206.50 210.50 201.00 201.00 6.0M
2022-09-01 208.00 222.00 204.00 205.50 13.9M
2022-08-31 194.50 204.00 193.50 204.00 2.2M
2022-08-30 198.00 198.50 195.00 196.50 1.4M
2022-08-29 195.00 197.50 193.50 196.00 2.2M
2022-08-26 212.50 216.00 203.00 205.00 4.4M
2022-08-25 201.50 215.00 201.00 208.00 5.5M
2022-08-24 201.50 203.50 197.50 198.50 1.6M
2022-08-23 196.50 201.50 196.50 200.50 1.6M
2022-08-22 203.00 206.50 200.00 200.00 2.2M
2022-08-19 210.00 213.00 206.00 206.00 3.4M
2022-08-18 205.50 215.00 201.00 209.00 4.5M
2022-08-17 207.00 209.00 202.50 206.50 2.4M
2022-08-16 207.00 210.00 203.00 205.00 4.4M
2022-08-15 205.50 210.50 203.50 210.00 5.5M
2022-08-12 193.00 203.50 191.50 200.00 6.9M
2022-08-11 189.00 191.00 186.00 190.00 3.7M
2022-08-10 187.00 188.50 183.00 183.00 2.7M
2022-08-09 189.50 192.50 186.00 190.50 2.1M
2022-08-08 187.50 192.50 187.00 189.50 2.4M
2022-08-05 194.00 196.50 192.00 193.00 2.9M
2022-08-04 190.00 191.50 183.50 191.50 3.9M
2022-08-03 190.50 196.50 186.50 189.00 4.4M
2022-08-02 198.00 198.00 189.50 190.50 4.5M
2022-08-01 203.50 209.00 202.00 204.00 5.5M
2022-07-29 201.50 205.50 199.50 201.00 2.5M
2022-07-28 206.50 208.00 197.50 198.00 3.2M
2022-07-27 198.00 203.00 196.50 202.00 2.6M
2022-07-26 208.00 209.50 199.00 199.50 3.1M
2022-07-25 209.00 212.00 207.00 210.50 2.2M
2022-07-22 221.00 225.50 209.00 213.00 7.1M
2022-07-21 213.50 221.50 212.00 219.00 5.9M
2022-07-20 208.50 222.50 208.00 212.50 8.4M
2022-07-19 205.00 207.00 201.50 203.00 2.3M
2022-07-18 208.00 215.50 205.00 207.50 6.0M
2022-07-15 199.50 207.50 197.50 206.00 3.7M
2022-07-14 192.50 202.50 189.00 201.50 3.6M
2022-07-13 200.00 200.00 193.50 194.50 3.1M
2022-07-12 196.00 197.00 185.50 191.00 4.5M
2022-07-11 205.00 205.00 194.50 200.50 3.2M
2022-07-08 203.50 208.00 199.00 202.50 4.4M
2022-07-07 194.50 201.50 188.00 199.00 4.6M
2022-07-06 200.50 202.00 190.00 190.50 5.4M
2022-07-05 207.00 209.00 189.00 198.00 6.0M
2022-07-04 196.50 204.50 193.50 198.00 5.5M
2022-07-01 213.00 215.50 190.00 192.50 7.4M
2022-06-30 224.50 224.50 208.00 209.00 5.2M
2022-06-29 223.00 228.00 221.00 227.00 2.0M
2022-06-28 234.00 234.00 221.00 227.00 2.9M
2022-06-27 226.00 237.50 225.50 232.50 3.9M
2022-06-24 222.00 228.00 220.50 221.00 2.7M
2022-06-23 218.50 226.50 216.00 219.50 4.2M
2022-06-22 235.00 235.00 216.50 216.50 3.8M
2022-06-21 234.00 237.00 229.50 233.00 2.7M
2022-06-20 259.00 259.00 233.00 235.00 4.0M
2022-06-17 249.50 261.00 249.00 255.50 2.8M
2022-06-16 276.50 279.50 257.00 257.00 2.7M
2022-06-15 275.00 277.00 267.00 269.50 2.7M
2022-06-14 273.00 277.50 265.00 271.50 3.9M
2022-06-13 285.50 288.50 272.50 274.00 4.0M
2022-06-10 301.00 301.00 293.50 296.50 2.9M
2022-06-09 305.00 309.50 301.00 302.00 2.8M
2022-06-08 307.00 315.00 305.00 307.00 7.4M
2022-06-07 298.50 304.50 295.50 302.00 3.7M
2022-06-06 305.00 310.00 296.00 297.50 4.6M
2022-06-02 318.00 320.00 301.00 303.50 10.7M
2022-06-01 296.00 321.50 295.00 321.50 7.4M
2022-05-31 288.50 292.50 286.00 292.50 3.9M
2022-05-30 287.50 293.00 284.00 291.50 5.9M
2022-05-27 276.00 281.50 273.50 278.50 4.4M
2022-05-26 274.50 279.00 266.50 270.00 4.3M
2022-05-25 268.50 273.00 262.50 273.00 3.1M
2022-05-24 278.50 281.00 264.00 264.50 4.6M
2022-05-23 281.00 286.50 277.50 277.50 5.0M
2022-05-20 279.00 288.00 274.00 278.50 8.0M
2022-05-19 260.50 282.00 260.50 276.00 7.0M
2022-05-18 278.00 280.50 270.00 270.00 4.5M
2022-05-17 268.50 274.50 264.00 274.50 6.6M
2022-05-16 288.50 294.00 264.50 265.50 12.4M
2022-05-13 285.00 289.00 276.00 284.00 15.6M
2022-05-12 254.50 283.00 254.00 283.00 10.4M
2022-05-11 250.00 258.50 246.50 257.50 2.8M
2022-05-10 234.00 250.50 233.00 250.00 3.3M
2022-05-09 238.00 246.50 234.00 241.00 2.4M
2022-05-06 248.00 250.00 242.00 244.00 2.8M
2022-05-05 265.00 272.50 261.00 261.00 4.5M
2022-05-04 261.50 264.50 254.50 256.00 3.4M
2022-05-03 253.50 269.50 251.50 264.50 5.6M
2022-04-29 253.00 257.00 248.50 251.00 1.7M
2022-04-27 232.00 244.50 227.00 242.00 3.8M
2022-04-22 273.00 273.50 265.50 268.00 2.7M
2022-04-21 279.00 282.50 275.50 279.00 1.5M
2022-04-20 274.00 279.50 271.50 277.50 2.0M
2022-04-19 275.00 281.50 270.50 270.50 2.6M
2022-04-18 266.00 279.00 263.50 274.50 3.6M
2022-04-15 275.00 276.00 264.00 265.00 4.1M
2022-04-14 292.50 293.50 281.00 281.50 2.0M
2022-04-13 289.50 293.50 284.00 289.00 2.0M
2022-04-12 286.00 293.00 282.50 285.00 2.8M
2022-04-11 309.00 309.00 285.50 285.50 3.9M
2022-04-08 312.00 314.00 304.00 307.50 1.8M
2022-04-07 313.50 322.00 306.00 306.00 2.2M
2022-04-06 315.00 321.00 312.00 319.00 1.6M
2022-04-01 309.00 321.00 304.50 321.00 2.5M
2022-03-31 320.00 323.00 315.00 315.00 1.6M
2022-03-30 325.00 332.50 322.00 322.50 2.1M
2022-03-29 323.50 326.00 316.50 319.50 1.3M
2022-03-28 323.00 323.00 314.00 319.50 1.3M
2022-03-25 338.50 342.00 330.00 330.00 2.0M
2022-03-24 333.00 337.00 330.00 335.00 1.0M
2022-03-23 343.00 351.00 335.00 335.00 3.2M
2022-03-22 334.50 341.50 331.00 335.50 1.9M
2022-03-21 334.50 342.00 330.00 334.00 2.3M
2022-03-18 331.00 332.00 321.00 331.50 3.1M
2022-03-17 330.00 341.00 325.50 335.00 4.7M
2022-03-16 317.50 321.00 310.00 315.00 4.6M
2022-03-15 330.00 330.50 302.00 304.00 6.1M
2022-03-14 340.00 343.00 329.00 333.00 2.5M
2022-03-11 340.00 343.00 335.00 337.00 2.4M
2022-03-10 345.00 351.50 341.00 348.00 3.6M
2022-03-09 349.00 350.00 335.00 335.00 2.8M
2022-03-08 335.50 349.50 333.50 338.00 4.6M
2022-03-07 366.00 367.50 340.50 345.50 5.2M
2022-03-04 366.50 377.00 363.50 372.50 3.2M
2022-03-03 381.50 387.50 373.50 374.50 4.3M
2022-03-02 384.00 385.00 372.50 377.00 5.7M
2022-03-01 374.00 393.00 371.00 392.00 6.8M
2022-02-25 357.00 367.00 351.50 362.00 5.5M
2022-02-24 372.00 373.00 343.50 343.50 7.6M
2022-02-23 379.00 383.00 377.00 377.00 2.6M
2022-02-22 395.00 404.00 376.00 376.00 5.5M
2022-02-21 392.00 399.50 387.00 397.00 2.2M
2022-02-18 385.00 392.00 382.50 392.00 2.6M
2022-02-17 402.00 405.00 387.00 390.00 4.2M
2022-02-16 406.00 409.00 397.00 401.50 4.9M
2022-02-15 381.00 405.50 380.50 395.00 6.0M
2022-02-14 387.00 387.00 373.00 377.50 3.9M
2022-02-11 390.50 396.50 388.00 391.00 3.6M
2022-02-10 412.00 413.50 396.00 396.50 4.4M
2022-02-09 405.00 420.00 402.50 410.00 7.0M
2022-02-08 399.50 407.00 396.00 400.50 2.6M
2022-02-07 405.00 407.50 387.00 394.00 3.0M
2022-01-26 398.00 407.00 395.00 395.00 3.3M
2022-01-25 405.50 412.50 395.00 396.00 3.5M
2022-01-24 402.50 411.00 392.50 410.00 5.5M
2022-01-21 429.50 434.50 403.50 405.00 9.7M
2022-01-20 429.00 449.50 429.00 445.00 6.7M
2022-01-19 425.50 435.50 425.00 428.00 3.3M
2022-01-18 416.00 455.00 415.00 435.50 7.7M
2022-01-17 416.00 423.50 408.00 414.50 3.4M
2022-01-14 418.50 422.50 404.00 411.50 3.5M
2022-01-13 432.00 432.00 421.50 422.00 2.4M
2022-01-12 435.00 439.00 419.00 433.00 3.0M
2022-01-11 437.50 442.00 423.00 430.00 3.1M
2022-01-10 426.50 447.00 422.00 445.00 3.1M
2022-01-07 455.50 461.50 436.00 436.00 4.1M
2022-01-06 470.00 472.00 443.00 455.00 5.3M
2022-01-05 484.00 488.00 474.00 476.00 2.2M
2022-01-04 488.00 491.50 480.00 481.50 1.9M
2022-01-03 502.00 504.00 483.00 483.00 2.5M