亚信电子

3169
🏛️ 中国台湾 →
95.10
最后更新: 2025-10-03
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
2021-12-30 272.00 278.00 263.50 277.00 0.0M
2021-12-29 281.50 282.50 271.00 271.00 0.0M
2021-12-28 283.00 285.00 278.50 281.50 0.0M
2021-12-27 286.50 288.50 279.00 279.00 0.0M
2021-12-24 287.00 288.50 280.50 286.00 0.0M
2021-12-23 290.50 292.00 280.50 282.00 0.0M
2021-12-22 290.50 296.00 283.00 286.00 0.0M
2021-12-21 274.50 286.00 274.50 278.50 0.0M
2021-12-20 276.50 281.50 269.50 270.50 0.0M
2021-12-17 282.00 287.00 273.00 276.50 0.0M
2021-12-16 280.00 297.00 279.00 285.00 0.0M
2021-12-15 263.50 275.00 260.00 275.00 0.0M
2021-12-14 271.50 273.50 253.00 263.00 0.0M
2021-12-13 279.50 284.50 272.00 272.00 0.0M
2021-12-10 280.00 289.50 274.00 276.50 0.0M
2021-12-09 279.00 293.50 278.50 282.50 0.0M
2021-12-08 288.00 292.00 271.50 274.00 0.0M
2021-12-07 291.50 295.00 282.50 286.00 0.0M
2021-12-06 272.00 299.50 270.00 290.00 0.0M
2021-12-03 267.00 276.50 262.50 273.00 0.0M
2021-12-02 276.00 278.00 256.50 261.00 0.0M
2021-12-01 249.50 269.50 248.50 269.50 0.0M
2021-11-30 257.50 269.00 245.00 245.00 0.0M
2021-11-29 247.50 252.00 231.50 251.50 0.0M
2021-11-26 264.00 268.50 248.00 250.00 0.0M
2021-11-25 276.00 283.50 259.50 264.50 0.0M
2021-11-24 246.50 270.00 246.00 270.00 0.0M
2021-11-23 246.00 254.00 235.00 245.50 0.0M
2021-11-22 225.50 250.50 224.00 249.00 0.0M
2021-11-19 229.50 233.50 213.00 228.00 0.0M
2021-11-18 235.00 240.00 221.00 224.50 0.0M
2021-11-17 230.50 239.50 225.00 234.00 0.0M
2021-11-16 225.00 245.00 219.50 245.00 0.0M
2021-11-15 220.00 231.00 210.00 223.00 0.0M
2021-11-12 198.00 211.00 194.50 211.00 0.0M
2021-11-11 183.00 196.50 180.00 192.00 0.0M
2021-11-10 177.50 187.00 176.50 186.00 0.0M
2021-11-09 174.50 187.00 174.00 177.50 0.0M
2021-11-08 172.00 175.00 166.00 171.50 0.0M
2021-11-05 171.50 177.00 165.00 175.50 0.0M
2021-11-04 171.00 180.00 167.50 169.50 0.0M
2021-11-03 163.50 169.00 158.50 165.00 0.0M
2021-11-02 181.00 182.00 160.50 161.00 0.0M
2021-11-01 181.50 186.00 178.00 178.00 0.0M
2021-10-29 177.00 180.00 173.50 179.50 0.0M
2021-10-28 178.00 182.50 172.50 174.00 0.0M
2021-10-27 170.00 177.00 168.50 177.00 0.0M
2021-10-26 170.00 182.00 164.00 167.00 0.0M
2021-10-25 165.50 169.00 161.00 165.50 0.0M
2021-10-22 161.00 172.00 158.00 169.00 0.0M
2021-10-21 158.50 163.50 154.50 159.50 0.0M
2021-10-20 143.00 157.00 141.00 157.00 0.0M
2021-10-19 138.50 147.00 133.00 143.00 0.0M
2021-10-18 133.00 137.00 129.00 137.00 0.0M
2021-10-15 137.00 137.00 129.50 131.50 0.0M
2021-10-14 128.50 134.00 127.00 132.00 0.0M
2021-10-13 132.00 133.00 124.00 124.50 0.0M
2021-10-12 131.50 135.00 129.00 131.00 0.0M
2021-10-08 134.50 136.00 130.00 132.50 0.0M
2021-10-07 127.00 134.00 126.00 133.00 0.0M
2021-10-06 123.00 126.00 120.00 122.50 0.0M
2021-10-05 114.00 124.50 112.00 123.00 0.0M
2021-10-04 128.00 129.00 117.50 118.00 0.0M
2021-10-01 133.00 133.00 126.00 127.00 0.0M
2021-09-30 133.00 136.00 131.50 134.50 0.0M
2021-09-29 136.00 138.00 131.00 132.50 0.0M
2021-09-28 139.50 144.00 137.50 140.00 0.0M
2021-09-27 141.50 145.00 137.50 139.00 0.0M
2021-09-24 136.00 142.00 134.50 139.50 0.0M
2021-09-23 138.00 138.50 133.50 133.50 0.0M
2021-09-22 131.50 137.50 131.00 135.50 0.0M
2021-09-17 131.50 137.50 130.00 137.00 0.0M
2021-09-16 131.50 133.50 130.00 131.00 0.0M
2021-09-15 134.00 135.50 128.50 131.00 0.0M
2021-09-14 140.00 141.50 135.50 136.00 0.0M
2021-09-13 135.50 145.50 135.00 138.00 0.0M
2021-09-10 134.50 138.50 131.50 133.50 0.0M
2021-09-09 126.50 133.50 126.50 132.50 0.0M
2021-09-08 131.00 136.00 128.00 128.50 0.0M
2021-09-07 133.50 134.50 123.00 128.00 0.0M
2021-09-06 139.50 140.00 131.50 132.50 0.0M
2021-09-03 138.00 141.00 133.00 138.50 0.0M
2021-09-02 142.00 150.00 136.00 136.00 0.0M
2021-09-01 135.00 141.50 134.50 139.50 0.0M
2021-08-31 134.00 138.50 133.50 134.50 0.0M
2021-08-30 133.50 135.50 131.50 134.00 0.0M
2021-08-27 135.00 138.00 131.50 132.00 0.0M
2021-08-26 142.00 142.50 134.50 137.00 0.0M
2021-08-25 139.00 147.50 139.00 142.50 0.0M
2021-08-24 144.50 145.50 135.00 137.50 0.0M
2021-08-23 139.50 146.00 138.50 142.50 0.0M
2021-08-20 132.50 137.50 131.00 137.50 0.0M
2021-08-19 136.00 140.50 130.00 130.00 0.0M
2021-08-18 129.50 143.00 125.00 140.50 0.0M
2021-08-17 141.00 143.00 131.00 132.00 0.0M
2021-08-16 138.50 144.50 132.50 137.50 0.0M
2021-08-13 149.50 151.50 141.00 143.50 0.0M
2021-08-12 148.50 154.00 146.00 147.50 0.0M
2021-08-11 160.00 162.50 148.50 148.50 0.0M
2021-08-10 161.00 168.00 153.00 164.50 0.0M
2021-08-09 168.00 170.00 159.00 160.00 0.0M
2021-08-06 178.00 178.50 167.50 169.00 0.0M
2021-08-05 181.50 182.00 176.00 176.50 0.0M
2021-08-04 180.50 185.00 176.50 180.00 0.0M
2021-08-03 175.00 186.00 174.00 182.50 0.0M
2021-08-02 164.00 176.00 163.00 172.50 0.0M
2021-07-30 166.00 170.50 161.00 161.00 0.0M
2021-07-29 160.00 168.50 156.00 166.50 0.0M
2021-07-28 175.00 178.50 157.50 158.00 0.0M
2021-07-27 178.50 184.50 175.00 175.00 0.0M
2021-07-26 177.50 180.50 176.00 176.50 0.0M
2021-07-23 185.50 188.00 175.00 175.00 0.0M
2021-07-22 173.00 184.00 172.50 181.00 0.0M
2021-07-21 174.00 175.50 169.00 170.00 0.0M
2021-07-20 173.00 176.50 168.00 169.00 0.0M
2021-07-19 177.00 182.00 173.50 175.00 0.0M
2021-07-16 179.50 183.00 175.50 176.00 0.0M
2021-07-15 178.50 182.00 172.00 179.50 0.0M
2021-07-14 182.00 184.00 166.00 178.00 0.0M
2021-07-13 192.00 199.50 178.00 180.00 0.0M
2021-07-12 190.00 192.50 186.50 189.50 0.0M
2021-07-09 184.00 193.00 182.50 187.00 0.0M
2021-07-08 190.00 193.50 185.50 185.50 0.0M
2021-07-07 180.50 191.50 179.00 187.00 0.0M
2021-07-06 195.00 197.50 180.00 182.50 0.0M
2021-07-05 182.00 198.00 180.00 198.00 0.0M
2021-07-02 184.00 186.00 172.00 180.00 0.0M
2021-07-01 189.00 193.00 180.00 184.50 0.0M
2021-06-30 177.00 191.50 175.00 190.00 0.0M
2021-06-29 179.50 179.50 174.00 174.50 0.0M
2021-06-28 179.00 181.00 175.00 178.50 0.0M
2021-06-25 174.00 180.00 174.00 178.00 0.0M
2021-06-24 172.00 177.00 168.00 171.00 0.0M
2021-06-23 167.00 173.00 166.00 173.00 0.0M
2021-06-22 168.00 168.50 164.00 164.00 0.0M
2021-06-21 168.00 168.00 158.00 163.50 0.0M
2021-06-18 171.00 174.50 168.00 169.00 0.0M
2021-06-17 166.50 174.50 166.50 174.50 0.0M
2021-06-16 167.00 178.00 165.50 168.00 0.0M
2021-06-15 158.50 170.00 158.50 170.00 0.0M
2021-06-11 159.00 164.00 149.50 157.00 0.0M
2021-06-10 139.00 150.00 138.00 150.00 0.0M
2021-06-09 127.00 136.50 126.50 136.50 0.0M
2021-06-08 124.00 129.00 124.00 124.50 0.0M
2021-06-07 125.50 127.00 120.00 122.50 0.0M
2021-06-04 126.50 128.00 123.00 124.50 0.0M
2021-06-03 129.50 132.50 126.50 128.00 0.0M
2021-06-02 139.00 140.50 125.50 129.00 0.0M
2021-06-01 125.00 136.50 124.50 136.50 0.0M
2021-05-31 123.50 128.50 123.00 124.50 0.0M
2021-05-28 120.50 127.50 120.00 125.50 0.0M
2021-05-27 120.00 124.50 118.00 118.50 0.0M
2021-05-26 126.00 128.00 121.00 121.50 0.0M
2021-05-25 126.00 135.50 123.50 124.50 0.0M
2021-05-24 116.00 126.00 114.00 126.00 0.0M
2021-05-21 118.00 126.50 116.00 117.00 0.0M
2021-05-20 110.00 117.50 109.00 116.00 0.0M
2021-05-19 111.50 118.00 105.50 113.00 0.0M
2021-05-18 105.00 111.50 102.00 111.50 0.0M
2021-05-17 100.00 108.00 96.60 101.50 0.0M
2021-05-14 115.50 121.00 104.00 105.50 0.0M
2021-05-13 102.50 117.00 99.00 114.00 0.0M
2021-05-12 119.00 122.00 109.00 109.00 0.0M
2021-05-11 116.50 122.50 113.50 121.00 0.0M
2021-05-10 130.00 133.00 121.00 123.00 0.0M
2021-05-07 124.00 135.00 124.00 131.50 0.0M
2021-05-06 122.50 131.00 121.00 124.00 0.0M
2021-05-05 129.50 131.00 117.00 120.00 0.0M
2021-05-04 131.50 134.50 118.50 128.50 0.0M
2021-05-03 145.00 145.00 131.50 131.50 0.0M
2021-04-29 148.50 155.00 145.00 146.00 0.0M
2021-04-28 152.00 154.00 145.00 145.00 0.0M
2021-04-27 150.00 158.00 147.00 151.50 0.0M
2021-04-26 163.00 166.00 151.00 151.00 0.0M
2021-04-23 143.00 155.50 138.00 155.50 0.0M
2021-04-22 155.50 157.00 141.50 141.50 0.0M
2021-04-21 160.50 164.50 151.00 154.00 0.0M
2021-04-20 159.50 161.50 154.50 159.00 0.0M
2021-04-19 161.50 163.00 150.00 156.50 0.0M
2021-04-16 165.50 175.00 160.00 160.50 0.0M
2021-04-15 163.50 174.50 155.00 170.00 0.0M
2021-04-14 178.50 183.00 161.00 162.00 0.0M
2021-04-13 180.00 189.00 175.50 178.50 0.0M
2021-04-12 193.00 193.00 172.50 175.00 0.0M
2021-04-09 203.00 205.50 186.00 187.50 0.0M
2021-04-08 208.00 213.00 197.00 197.00 0.0M
2021-04-07 207.00 220.00 203.50 203.50 0.0M
2021-04-06 200.50 212.00 195.50 203.00 0.0M
2021-04-01 203.00 210.00 193.50 193.50 0.0M
2021-03-31 208.50 209.00 195.50 201.00 0.0M
2021-03-30 181.50 195.50 179.50 195.50 0.0M
2021-03-29 184.50 186.50 178.00 178.00 0.0M
2021-03-26 184.00 192.00 180.50 182.50 0.0M
2021-03-25 181.50 186.00 173.00 181.00 0.0M
2021-03-24 162.50 177.00 157.00 177.00 0.0M
2021-03-23 185.00 188.00 157.00 161.00 0.0M
2021-03-22 168.00 171.00 163.00 171.00 0.0M
2021-03-19 141.50 155.50 140.50 155.50 0.0M
2021-03-18 141.50 145.00 139.00 141.50 0.0M
2021-03-17 138.50 146.00 136.00 138.50 0.0M
2021-03-16 146.00 154.50 137.00 138.50 0.0M
2021-03-15 147.50 150.00 139.00 146.00 0.0M
2021-03-12 127.50 136.50 127.50 136.50 0.0M
2021-03-11 118.00 124.50 110.00 124.50 0.0M
2021-03-10 107.00 113.50 105.50 113.50 0.0M
2021-03-09 107.50 111.00 99.80 103.50 0.0M
2021-03-08 118.00 118.00 103.00 105.50 0.0M
2021-03-05 120.50 130.00 114.00 114.00 0.0M
2021-03-04 116.00 125.00 116.00 123.00 0.0M
2021-03-03 116.50 122.00 111.00 119.00 0.0M
2021-03-02 122.00 129.50 120.00 121.50 0.0M
2021-02-26 105.50 118.00 105.50 118.00 0.0M
2021-02-25 102.50 107.50 100.00 107.50 0.0M
2021-02-24 102.50 102.50 96.00 98.00 0.0M
2021-02-23 97.50 103.00 94.80 103.00 0.0M
2021-02-22 99.70 104.50 96.60 98.10 0.0M
2021-02-19 98.10 98.10 93.30 98.10 0.0M
2021-02-18 89.20 89.20 89.20 89.20 0.0M
2021-02-17 81.10 81.10 81.10 81.10 0.0M
2021-02-05 73.30 73.80 68.90 73.80 0.0M
2021-02-04 61.40 67.10 60.00 67.10 0.0M
2021-02-03 63.10 63.50 59.80 61.00 0.0M
2021-02-02 58.40 63.50 58.40 62.80 0.0M
2021-02-01 57.60 58.90 55.60 58.00 0.0M
2021-01-29 62.80 62.90 57.80 57.80 0.0M
2021-01-28 62.30 63.20 59.90 61.50 0.0M
2021-01-27 59.40 63.80 58.90 63.80 0.0M
2021-01-26 59.70 60.00 58.00 58.00 0.0M
2021-01-25 58.20 59.70 57.80 59.00 0.0M
2021-01-22 55.50 58.80 54.60 57.80 0.0M
2021-01-21 55.00 56.90 54.60 55.30 0.0M
2021-01-20 55.90 56.30 54.10 54.40 0.0M
2021-01-19 56.70 57.30 56.20 56.30 0.0M
2021-01-18 56.80 57.10 55.00 55.80 0.0M
2021-01-15 59.80 59.90 56.90 57.20 0.0M
2021-01-14 60.00 60.00 58.10 59.60 0.0M
2021-01-13 57.00 59.80 56.90 59.50 0.0M
2021-01-12 57.10 59.10 56.40 56.60 0.0M
2021-01-11 56.40 57.50 55.90 56.20 0.0M
2021-01-08 57.80 57.80 55.30 56.40 0.0M
2021-01-07 57.30 57.70 55.70 56.80 0.0M
2021-01-06 59.60 60.30 55.30 56.30 0.0M
2021-01-05 59.50 61.40 58.50 59.20 0.0M
2021-01-04 60.20 62.10 58.50 59.20 0.0M