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
2023-12-29 468.50 472.00 463.50 469.00 2.5M
2023-12-28 475.00 476.50 463.50 465.50 3.5M
2023-12-27 467.50 472.00 463.00 472.00 4.8M
2023-12-26 459.50 467.50 458.50 462.00 3.9M
2023-12-25 461.00 465.00 454.50 456.50 3.6M
2023-12-22 446.00 459.00 444.50 457.50 4.3M
2023-12-21 431.50 445.00 430.50 444.00 2.2M
2023-12-20 442.50 448.00 438.50 439.00 2.2M
2023-12-19 449.50 451.50 437.00 439.00 3.6M
2023-12-18 449.00 461.00 447.50 449.50 2.7M
2023-12-15 465.00 473.50 452.00 452.50 7.3M
2023-12-14 453.00 462.50 452.00 460.50 7.9M
2023-12-13 442.00 448.00 438.00 446.00 3.3M
2023-12-12 437.50 453.50 436.00 443.50 9.0M
2023-12-11 442.00 443.50 427.00 430.00 5.2M
2023-12-08 442.00 449.00 436.50 440.50 4.4M
2023-12-07 437.00 443.00 423.00 436.00 5.0M
2023-12-06 452.00 457.00 435.50 436.50 6.8M
2023-12-05 456.50 457.00 448.50 452.00 3.0M
2023-12-04 470.50 482.00 457.00 460.00 6.1M
2023-12-01 467.50 474.00 466.00 469.00 4.3M
2023-11-30 468.00 473.00 465.00 468.00 5.5M
2023-11-29 447.00 471.00 447.00 471.00 9.9M
2023-11-28 431.00 448.00 428.50 444.50 4.1M
2023-11-27 446.00 448.50 429.50 430.50 3.7M
2023-11-24 445.50 451.00 442.50 447.00 2.2M
2023-11-23 457.00 457.00 440.00 445.00 4.4M
2023-11-22 443.00 458.50 442.50 452.50 4.7M
2023-11-21 455.50 461.50 446.00 447.50 6.0M
2023-11-20 456.00 458.00 447.50 449.50 4.3M
2023-11-17 435.00 459.00 433.50 456.00 11.4M
2023-11-16 444.00 445.00 430.50 435.00 5.9M
2023-11-15 447.50 459.00 435.50 444.00 13.2M
2023-11-14 423.50 435.00 418.00 432.50 7.0M
2023-11-13 419.00 425.00 414.50 422.00 8.2M
2023-11-10 408.00 411.50 400.00 409.50 4.7M
2023-11-09 413.00 415.50 408.50 410.00 4.0M
2023-11-08 428.50 428.50 407.00 411.00 8.2M
2023-11-07 411.00 421.50 410.00 420.00 6.9M
2023-11-06 415.50 420.00 403.50 416.00 11.8M
2023-11-03 390.00 410.50 385.50 410.00 23.4M
2023-11-02 372.00 397.50 371.00 397.50 16.8M
2023-11-01 362.00 365.00 357.00 361.50 3.4M
2023-10-31 378.00 381.50 355.00 357.00 7.2M
2023-10-30 364.00 377.50 361.50 375.50 5.9M
2023-10-27 370.50 373.00 360.00 361.50 4.5M
2023-10-26 374.00 378.00 368.00 368.00 5.4M
2023-10-25 372.50 388.00 372.50 382.50 8.2M
2023-10-24 368.50 372.00 362.00 368.50 4.1M
2023-10-23 373.00 378.00 365.00 366.00 3.9M
2023-10-20 370.50 378.00 360.50 377.50 6.2M
2023-10-19 369.50 376.00 363.00 374.50 5.5M
2023-10-18 384.00 386.50 368.50 370.00 8.0M
2023-10-17 377.50 387.00 377.50 383.00 9.6M
2023-10-16 386.00 388.00 367.00 372.50 10.4M
2023-10-13 390.50 393.00 380.00 390.00 6.7M
2023-10-12 377.00 390.00 374.00 389.50 7.7M
2023-10-11 386.00 394.00 371.50 372.00 7.9M
2023-10-06 388.00 389.50 378.50 379.00 3.6M
2023-10-05 391.50 392.50 379.50 383.50 6.0M
2023-10-04 383.00 387.00 374.00 386.00 6.9M
2023-10-03 396.00 403.00 383.00 387.50 9.9M
2023-10-02 388.50 401.50 388.50 396.00 8.1M
2023-09-28 393.50 396.50 381.50 383.00 8.2M
2023-09-27 382.00 392.00 378.00 392.00 8.3M
2023-09-26 394.00 405.00 379.00 385.50 13.6M
2023-09-25 387.50 401.00 382.00 395.50 14.9M
2023-09-22 381.00 386.00 371.00 386.00 13.1M
2023-09-21 369.00 383.50 367.50 382.00 17.3M
2023-09-20 365.00 378.00 363.00 373.50 13.9M
2023-09-19 375.00 384.00 354.50 360.50 17.9M
2023-09-18 360.00 378.00 359.50 371.50 15.8M
2023-09-15 355.00 372.50 350.00 363.00 16.5M
2023-09-14 334.50 349.00 334.50 348.00 7.9M
2023-09-13 330.00 336.00 326.00 331.50 4.4M
2023-09-12 327.50 335.00 322.50 327.00 3.5M
2023-09-11 340.50 341.50 323.00 325.50 5.1M
2023-09-08 349.50 352.00 338.50 339.00 5.3M
2023-09-07 350.00 356.50 349.50 350.00 5.0M
2023-09-06 357.00 364.00 347.50 351.50 8.9M
2023-09-05 366.00 377.00 346.50 354.00 20.8M
2023-09-04 340.00 353.00 340.00 353.00 4.4M
2023-09-01 330.50 336.00 320.00 321.00 4.3M
2023-08-31 332.00 336.50 327.00 328.00 3.3M
2023-08-30 326.00 334.00 325.00 330.50 4.9M
2023-08-29 323.00 323.50 315.50 321.50 2.5M
2023-08-28 330.00 330.00 316.00 321.00 3.7M
2023-08-25 321.00 335.00 320.00 327.00 3.3M
2023-08-24 339.00 342.00 326.50 328.50 5.0M
2023-08-23 331.00 332.00 321.00 332.00 4.0M
2023-08-22 332.00 339.50 328.00 329.00 7.2M
2023-08-21 323.00 327.50 314.50 322.00 3.8M
2023-08-18 331.00 332.50 312.50 315.50 5.9M
2023-08-17 318.50 344.50 317.50 334.00 7.1M
2023-08-16 312.50 326.00 312.50 321.00 3.5M
2023-08-15 325.00 328.00 313.50 317.50 4.0M
2023-08-14 321.50 323.50 308.50 314.50 3.5M
2023-08-11 332.50 333.50 324.00 325.50 3.1M
2023-08-10 345.00 353.00 319.00 327.00 7.8M
2023-08-09 348.50 362.00 342.00 345.00 6.4M
2023-08-08 353.00 360.00 348.00 351.00 4.9M
2023-08-07 348.50 359.50 342.50 356.00 6.1M
2023-08-04 345.00 354.00 340.00 343.00 8.8M
2023-08-02 386.50 386.50 348.00 348.00 13.2M
2023-08-01 395.00 396.00 371.00 386.50 12.3M
2023-07-31 391.00 401.00 360.00 381.50 24.8M
2023-07-28 353.00 379.50 351.00 379.50 24.1M
2023-07-27 318.00 345.00 317.00 345.00 15.1M
2023-07-26 317.00 321.00 309.50 314.00 4.7M
2023-07-25 300.00 316.00 300.00 310.50 4.2M
2023-07-24 307.50 308.00 298.00 300.00 2.9M
2023-07-21 298.00 308.50 292.00 307.50 3.7M
2023-07-20 316.50 318.00 305.00 305.50 4.8M
2023-07-19 311.00 322.00 311.00 316.50 4.5M
2023-07-18 318.00 321.50 308.50 308.50 3.3M
2023-07-17 314.50 319.50 307.00 316.50 4.0M
2023-07-14 329.50 331.50 314.00 315.00 6.2M
2023-07-13 321.00 328.50 320.50 324.50 6.4M
2023-07-12 323.00 329.00 314.00 316.00 4.9M
2023-07-11 327.00 330.50 318.50 320.50 5.0M
2023-07-10 312.00 321.50 312.00 321.00 3.4M
2023-07-07 312.00 313.00 305.00 310.00 3.3M
2023-07-06 316.50 326.00 315.00 315.00 4.9M
2023-07-05 319.00 323.50 309.50 323.50 6.2M
2023-07-04 303.00 323.00 300.00 316.00 5.4M
2023-07-03 306.50 308.00 298.50 301.00 3.0M
2023-06-30 302.00 305.00 297.00 304.00 2.7M
2023-06-29 293.50 303.00 293.50 300.00 4.0M
2023-06-28 295.50 297.00 290.00 291.00 2.4M
2023-06-27 296.50 300.00 291.00 292.50 3.1M
2023-06-26 306.00 306.00 295.50 296.50 4.0M
2023-06-21 324.00 326.00 311.00 311.50 3.1M
2023-06-20 329.50 336.00 322.50 322.50 3.7M
2023-06-19 332.50 337.00 329.00 332.50 2.6M
2023-06-16 339.50 342.50 331.50 331.50 3.2M
2023-06-15 336.00 348.00 335.00 337.50 7.8M
2023-06-14 338.50 339.00 328.50 332.00 4.2M
2023-06-13 339.50 344.50 335.50 337.00 7.7M
2023-06-12 330.50 338.50 329.00 333.00 5.3M
2023-06-09 329.00 332.50 325.00 325.50 4.0M
2023-06-08 340.00 341.00 319.50 323.50 6.8M
2023-06-07 341.00 346.00 339.00 339.00 6.8M
2023-06-06 332.50 343.50 331.50 337.00 8.4M
2023-06-05 338.00 339.50 328.50 328.50 4.7M
2023-06-02 355.50 357.50 331.00 336.00 11.3M
2023-06-01 342.50 348.50 336.50 348.50 10.2M
2023-05-31 335.00 363.50 333.00 340.00 25.9M
2023-05-30 336.00 339.50 328.50 332.00 11.5M
2023-05-29 316.00 329.50 315.50 328.50 9.3M
2023-05-26 324.00 327.00 306.00 310.50 7.9M
2023-05-25 326.00 340.00 316.50 317.50 11.8M
2023-05-24 307.50 314.50 306.00 314.50 4.4M
2023-05-23 309.00 314.50 305.00 310.00 5.3M
2023-05-22 314.00 318.00 303.00 304.50 5.9M
2023-05-19 315.00 315.00 305.00 311.50 11.4M
2023-05-18 288.50 309.00 288.00 304.50 11.8M
2023-05-17 279.50 285.00 279.50 284.00 2.4M
2023-05-16 280.50 286.50 280.00 280.00 3.5M
2023-05-15 284.00 285.50 276.00 276.00 3.2M
2023-05-12 277.00 288.00 274.00 286.00 3.9M
2023-05-11 283.50 286.00 278.00 278.00 3.8M
2023-05-10 277.50 282.00 273.00 282.00 2.8M
2023-05-09 286.00 287.50 277.00 277.50 3.3M
2023-05-08 288.00 293.00 283.00 283.00 5.7M
2023-05-05 282.50 291.50 279.00 283.00 8.3M
2023-05-04 275.50 279.00 271.00 276.00 2.9M
2023-05-03 280.00 282.50 275.00 275.50 3.0M
2023-05-02 278.00 288.00 275.00 283.50 4.3M
2023-04-28 279.00 283.00 276.00 279.50 4.8M
2023-04-27 269.50 278.50 265.50 273.50 4.7M
2023-04-26 269.00 274.00 263.50 271.50 6.8M
2023-04-25 292.00 293.00 267.50 272.00 8.9M
2023-04-24 291.00 297.00 286.00 290.50 5.1M
2023-04-21 302.50 304.00 286.00 291.00 6.1M
2023-04-20 301.50 308.50 297.00 301.00 5.1M
2023-04-19 310.00 313.00 301.50 303.50 4.4M
2023-04-18 317.00 322.00 309.00 311.50 5.0M
2023-04-17 310.50 317.50 308.00 315.00 3.3M
2023-04-14 314.00 317.50 307.00 313.00 5.5M
2023-04-13 321.50 323.00 310.00 311.00 6.2M
2023-04-12 320.50 329.00 316.00 325.50 5.8M
2023-04-11 329.50 329.50 320.00 320.00 4.5M
2023-04-10 330.00 333.00 325.00 326.00 5.4M
2023-04-07 326.50 332.50 320.00 324.50 6.9M
2023-04-06 320.00 323.00 316.00 323.00 6.3M
2023-03-31 313.00 324.50 309.00 324.00 8.6M
2023-03-30 317.50 319.50 310.00 310.50 5.1M
2023-03-29 320.00 324.00 303.00 306.00 6.6M
2023-03-28 322.50 334.50 315.00 315.00 8.5M
2023-03-27 327.00 328.50 316.50 316.50 3.9M
2023-03-24 338.00 342.00 325.50 325.50 8.8M
2023-03-23 326.50 334.50 323.50 334.50 11.2M
2023-03-22 330.50 333.00 322.50 323.50 9.9M
2023-03-21 333.00 338.00 318.50 325.00 20.4M
2023-03-20 306.50 328.00 304.50 324.50 20.9M
2023-03-17 304.50 310.00 299.50 303.50 19.4M
2023-03-16 293.00 301.50 291.00 296.00 13.2M
2023-03-15 296.00 309.00 295.00 295.00 16.4M
2023-03-14 292.50 299.00 289.00 289.00 8.8M
2023-03-13 292.00 297.00 278.50 297.00 12.3M
2023-03-10 290.50 299.00 287.50 291.50 10.9M
2023-03-09 287.00 303.00 287.00 295.00 18.9M
2023-03-08 280.00 287.00 277.00 283.50 5.5M
2023-03-07 283.00 288.00 278.00 281.50 4.9M
2023-03-06 288.50 290.50 280.50 280.50 6.4M
2023-03-03 288.50 297.50 267.00 283.00 18.2M
2023-03-02 290.50 294.50 286.50 287.00 9.4M
2023-03-01 276.00 296.00 275.50 290.00 13.6M
2023-02-24 294.50 298.00 277.00 283.00 16.1M
2023-02-23 270.00 292.00 270.00 289.50 17.5M
2023-02-22 275.50 277.00 261.00 266.50 10.9M
2023-02-21 283.00 290.00 276.00 281.50 18.9M
2023-02-20 262.00 282.00 259.50 280.00 23.4M
2023-02-17 248.50 264.00 246.50 260.00 15.6M
2023-02-16 238.50 257.50 238.50 252.00 11.1M
2023-02-15 239.00 242.50 233.50 235.50 7.8M
2023-02-14 248.00 252.00 244.00 246.00 5.7M
2023-02-13 246.50 257.50 244.00 244.00 8.9M
2023-02-10 260.00 264.00 243.50 247.00 10.1M
2023-02-09 266.50 272.50 260.00 262.00 13.1M
2023-02-08 248.50 268.00 246.00 268.00 12.8M
2023-02-07 245.50 251.00 242.50 244.00 5.9M
2023-02-06 243.00 253.00 241.00 245.50 8.7M
2023-02-03 235.00 253.50 232.00 247.50 14.3M
2023-02-02 219.00 234.00 218.00 233.50 12.2M
2023-02-01 212.00 222.00 207.50 219.00 7.3M
2023-01-31 201.00 210.00 200.00 210.00 5.4M
2023-01-30 202.50 203.50 196.00 201.50 4.9M
2023-01-17 188.00 191.00 185.50 187.50 1.7M
2023-01-16 185.00 189.50 184.00 188.50 1.9M
2023-01-13 189.00 190.50 182.00 183.00 2.0M
2023-01-12 190.50 191.50 185.50 186.00 2.4M
2023-01-11 188.00 193.00 186.00 190.00 3.1M
2023-01-10 186.00 190.50 184.00 188.00 3.1M
2023-01-09 186.00 189.50 185.00 186.50 3.5M
2023-01-06 175.00 183.00 174.50 182.00 2.9M
2023-01-05 177.00 179.50 174.50 175.00 1.7M
2023-01-04 173.50 176.00 172.50 176.00 1.7M
2023-01-03 165.00 174.00 165.00 174.00 2.2M