亚泰

4974
🏛️ 中国台湾 →
77.10
最后更新: 2025-10-07
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
2025-10-07 77.80 77.80 76.20 77.10 0.5M
2025-10-03 79.10 79.60 78.40 78.40 0.1M
2025-10-02 79.40 79.40 78.90 78.90 0.1M
2025-10-01 80.00 80.80 79.10 79.10 0.2M
2025-09-30 79.20 80.30 79.10 80.00 0.1M
2025-09-26 81.00 81.00 78.60 79.00 0.4M
2025-09-25 80.90 81.60 80.60 81.20 0.1M
2025-09-24 80.70 81.10 80.20 80.40 0.2M
2025-09-23 82.10 82.10 81.00 81.00 0.2M
2025-09-22 82.60 82.80 81.50 82.00 0.2M
2025-09-19 81.30 82.50 81.20 81.90 0.2M
2025-09-18 80.30 81.50 80.30 81.10 0.1M
2025-09-17 80.60 81.40 80.30 80.30 0.1M
2025-09-16 80.60 80.90 79.60 80.60 0.3M
2025-09-15 81.50 81.50 80.20 80.40 0.2M
2025-09-12 81.20 82.80 81.20 81.50 0.2M
2025-09-11 83.80 83.80 80.90 80.90 0.5M
2025-09-10 83.30 83.90 83.00 83.10 0.2M
2025-09-09 83.60 85.00 83.10 83.20 0.3M
2025-09-08 83.50 84.50 82.70 83.60 0.3M
2025-09-05 85.00 85.80 83.30 83.50 0.9M
2025-09-04 88.00 88.60 86.60 86.60 0.2M
2025-09-03 87.10 88.60 87.10 87.50 0.4M
2025-09-02 88.30 88.50 85.10 86.00 0.3M
2025-09-01 89.50 89.50 85.90 87.00 0.5M
2025-08-29 91.10 91.10 89.20 89.20 0.4M
2025-08-28 90.80 91.80 89.70 89.90 0.3M
2025-08-27 90.50 92.00 90.40 90.60 0.4M
2025-08-26 89.10 90.70 88.60 90.30 0.5M
2025-08-25 88.30 90.40 88.30 89.10 0.5M
2025-08-22 89.90 89.90 86.80 86.90 0.5M
2025-08-21 89.10 90.80 89.00 89.10 0.5M
2025-08-20 90.50 90.50 88.10 88.30 0.8M
2025-08-19 96.00 96.20 91.00 91.20 1.5M
2025-08-18 93.80 99.00 93.70 96.10 3.0M
2025-08-15 91.80 95.00 91.60 94.00 4.5M
2025-08-14 89.80 89.90 87.30 88.60 1.2M
2025-08-13 86.00 92.00 85.20 89.60 2.5M
2025-08-12 84.70 85.60 84.00 85.30 0.3M
2025-08-11 85.00 85.00 83.50 84.60 0.3M
2025-08-08 83.50 84.60 82.70 84.20 0.4M
2025-08-07 87.00 87.00 83.30 83.50 1.0M
2025-08-06 84.50 85.70 83.50 85.20 1.3M
2025-08-05 83.00 85.40 82.70 82.90 1.3M
2025-08-04 80.00 84.40 79.90 82.10 1.6M
2025-08-01 77.40 80.00 76.20 78.70 0.3M
2025-07-31 79.00 79.00 77.20 77.50 0.3M
2025-07-30 78.80 79.20 78.20 79.00 0.1M
2025-07-29 79.50 81.10 78.60 78.80 0.3M
2025-07-28 81.20 81.20 79.60 79.60 0.1M
2025-07-25 80.50 80.80 80.00 80.00 0.1M
2025-07-24 81.50 81.50 80.10 80.80 0.1M
2025-07-23 79.00 80.80 79.00 80.60 0.1M
2025-07-22 79.60 81.40 78.60 78.80 0.3M
2025-07-21 81.00 81.00 80.20 80.20 0.1M
2025-07-18 81.10 82.00 80.60 81.10 0.2M
2025-07-17 79.70 81.00 79.70 80.50 0.2M
2025-07-16 78.80 80.20 78.60 79.40 0.1M
2025-07-15 79.10 79.30 78.60 78.60 0.1M
2025-07-14 79.60 79.60 78.50 78.80 0.1M
2025-07-11 79.30 80.10 79.30 79.60 0.1M
2025-07-10 78.50 79.50 78.50 78.60 0.2M
2025-07-09 78.10 79.20 78.00 78.50 0.1M
2025-07-08 78.80 79.00 77.60 78.20 0.3M
2025-07-07 81.10 81.10 79.10 79.10 0.3M
2025-07-04 83.50 83.60 81.20 81.30 0.3M
2025-07-03 83.00 83.50 82.60 83.20 0.2M
2025-07-02 82.20 82.80 81.90 82.50 0.1M
2025-07-01 82.00 82.20 81.50 81.50 0.2M
2025-06-30 83.00 83.00 81.50 81.50 0.2M
2025-06-27 83.90 83.90 82.50 83.00 0.2M
2025-06-26 83.60 85.30 83.60 83.60 0.2M
2025-06-25 85.00 85.70 83.50 83.90 0.3M
2025-06-24 82.80 85.90 82.80 84.90 0.4M
2025-06-23 81.10 82.00 79.70 81.70 0.3M
2025-06-20 83.10 84.60 82.20 82.20 0.5M
2025-06-19 86.00 86.00 83.10 83.10 0.8M
2025-06-18 87.30 87.90 86.50 86.50 0.2M
2025-06-17 87.00 87.70 86.50 86.70 0.5M
2025-06-16 92.90 93.20 91.50 91.80 0.7M
2025-06-13 95.10 95.10 92.30 92.40 0.5M
2025-06-12 93.00 97.30 92.10 95.10 0.9M
2025-06-11 91.80 93.30 91.30 93.00 0.4M
2025-06-10 92.80 93.00 91.70 91.80 0.5M
2025-06-09 93.80 94.30 91.60 91.90 0.2M
2025-06-06 94.70 94.70 93.00 93.50 0.2M
2025-06-05 94.70 95.70 94.20 94.90 0.3M
2025-06-04 93.60 95.50 93.50 94.00 0.9M
2025-06-03 92.20 93.70 92.00 93.00 0.2M
2025-06-02 92.10 92.60 91.10 91.60 0.3M
2025-05-29 94.50 94.90 92.50 93.30 0.2M
2025-05-28 94.30 94.30 92.00 92.00 0.1M
2025-05-27 94.60 95.50 93.00 93.00 0.2M
2025-05-26 94.30 95.50 94.30 94.40 0.1M
2025-05-23 95.30 96.10 94.90 95.00 0.2M
2025-05-22 95.80 95.80 93.70 95.30 0.3M
2025-05-21 95.10 96.50 95.10 96.00 0.1M
2025-05-20 95.20 96.70 94.50 95.00 0.2M
2025-05-19 97.00 97.70 95.10 95.10 0.3M
2025-05-16 98.90 98.90 96.60 96.60 0.4M
2025-05-15 98.30 100.00 97.30 97.50 0.8M
2025-05-14 96.80 97.80 96.40 97.10 0.3M
2025-05-13 98.00 98.60 95.60 96.00 0.4M
2025-05-12 95.80 98.00 95.20 95.90 0.6M
2025-05-09 92.90 95.20 91.00 94.10 0.6M
2025-05-08 91.50 92.60 91.50 92.10 0.2M
2025-05-07 93.50 93.50 90.90 91.10 0.3M
2025-05-06 92.00 93.30 91.20 92.60 0.3M
2025-05-05 97.40 97.40 90.20 92.00 0.7M
2025-05-02 98.50 99.10 97.10 97.40 0.5M
2025-04-30 98.10 100.00 96.50 96.60 0.6M
2025-04-29 95.80 98.90 95.60 98.40 0.6M
2025-04-28 97.40 97.40 95.60 95.70 0.4M
2025-04-25 95.50 96.50 94.90 95.50 0.6M
2025-04-24 93.30 97.50 92.20 93.50 1.2M
2025-04-23 91.90 93.10 91.20 92.30 0.5M
2025-04-22 89.40 91.10 88.70 88.90 0.4M
2025-04-21 92.80 92.80 89.70 89.90 0.3M
2025-04-18 93.20 94.20 92.30 92.80 0.2M
2025-04-17 91.90 93.20 90.50 92.80 0.4M
2025-04-16 95.30 95.50 92.50 92.80 0.6M
2025-04-15 92.60 96.50 92.60 95.50 0.6M
2025-04-14 92.50 95.00 91.10 92.00 1.0M
2025-04-11 88.00 91.00 85.00 91.00 1.5M
2025-04-10 90.20 90.20 90.20 90.20 0.2M
2025-04-09 85.80 87.00 80.10 82.00 2.1M
2025-04-08 82.50 86.60 82.00 85.80 2.0M
2025-04-07 90.50 90.50 90.50 90.50 0.2M
2025-04-02 98.80 101.00 97.40 100.50 0.6M
2025-04-01 97.10 99.40 97.00 98.80 0.5M
2025-03-31 97.00 98.40 95.20 96.20 1.2M
2025-03-28 104.50 106.50 99.90 101.00 1.2M
2025-03-27 105.00 105.00 103.50 104.50 0.4M
2025-03-26 105.00 108.00 105.00 105.50 0.7M
2025-03-25 104.50 109.00 104.00 104.00 0.9M
2025-03-24 106.50 106.50 103.00 103.00 0.0M
2025-03-21 107.00 107.00 105.00 105.50 0.0M
2025-03-20 106.50 108.00 106.00 106.50 0.0M
2025-03-19 108.00 108.00 104.50 105.00 0.5M
2025-03-18 107.50 108.00 106.00 107.50 0.4M
2025-03-17 108.00 108.50 106.00 106.00 0.6M
2025-03-14 106.00 107.00 103.50 107.00 0.6M
2025-03-13 108.00 109.50 105.00 105.00 0.8M
2025-03-12 108.50 109.50 105.50 106.00 0.9M
2025-03-11 106.00 107.00 103.00 107.00 0.9M
2025-03-10 110.50 111.00 108.00 109.00 0.5M
2025-03-07 112.00 113.50 109.00 109.50 0.9M
2025-03-06 115.50 116.00 112.50 112.50 1.1M
2025-03-05 118.50 118.50 116.00 116.50 0.8M
2025-03-04 112.50 118.00 112.00 117.50 0.8M
2025-03-03 117.00 117.00 114.00 114.50 0.8M
2025-02-27 121.50 123.00 116.50 116.50 0.0M
2025-02-26 119.50 123.00 118.50 120.50 0.0M
2025-02-25 121.00 121.50 118.50 119.50 0.0M
2025-02-24 121.00 122.00 119.00 121.50 0.0M
2025-02-21 122.50 124.00 120.50 122.00 0.0M
2025-02-20 126.50 126.50 122.50 123.00 0.0M
2025-02-19 123.50 129.50 122.00 123.50 0.0M
2025-02-18 121.50 123.50 119.50 123.00 0.0M
2025-02-17 121.50 126.00 121.50 122.50 0.0M
2025-02-14 122.50 123.50 119.50 120.00 0.0M
2025-02-13 124.50 126.00 122.00 122.50 0.0M
2025-02-12 127.00 131.00 124.00 125.50 0.0M
2025-02-11 122.00 132.50 120.50 125.50 0.0M
2025-02-10 122.00 127.50 119.50 120.50 0.0M
2025-02-07 121.00 124.50 117.00 124.00 0.0M
2025-02-06 120.00 123.00 118.00 120.50 0.0M
2025-02-05 111.50 116.50 110.00 116.50 0.0M
2025-02-04 105.50 108.00 103.50 106.00 0.0M
2025-02-03 106.00 106.50 103.50 105.00 0.0M
2025-01-22 113.50 114.50 107.00 110.50 0.0M
2025-01-21 110.50 114.00 108.00 111.00 0.0M
2025-01-20 106.50 112.50 106.50 112.00 0.0M
2025-01-17 111.50 112.50 105.50 105.50 0.0M
2025-01-16 112.00 114.00 110.50 112.00 0.0M
2025-01-15 109.50 114.00 108.00 109.00 0.0M
2025-01-14 111.50 111.50 108.50 109.50 0.0M
2025-01-13 112.50 112.50 106.00 110.00 0.0M
2025-01-10 116.00 117.50 112.50 112.50 2.9M
2025-01-09 123.50 125.00 113.50 115.50 0.0M
2025-01-08 126.50 128.00 118.50 123.50 0.0M
2025-01-07 142.50 146.50 130.00 130.00 0.0M
2025-01-06 135.00 144.00 130.50 144.00 0.0M
2025-01-03 136.00 137.50 128.50 131.00 6.0M
2025-01-02 139.00 141.00 133.50 135.00 0.0M