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
2022-12-30 102.50 102.50 99.00 99.00 0.0M
2022-12-29 97.20 101.00 97.20 100.50 0.0M
2022-12-28 102.00 102.50 98.80 98.80 0.0M
2022-12-27 104.00 105.00 103.00 103.00 0.0M
2022-12-26 107.00 107.00 102.00 102.50 0.0M
2022-12-23 102.00 105.50 101.00 105.50 0.0M
2022-12-22 105.00 106.00 104.00 104.50 0.0M
2022-12-21 102.00 104.50 101.50 103.00 0.0M
2022-12-20 106.00 108.00 101.00 101.00 0.0M
2022-12-19 109.00 109.00 105.50 106.00 0.0M
2022-12-16 109.50 111.00 108.50 109.00 0.0M
2022-12-15 113.00 113.50 112.00 112.50 0.0M
2022-12-14 109.50 114.00 109.50 113.50 0.0M
2022-12-13 110.50 112.00 108.50 108.50 0.0M
2022-12-12 110.00 111.00 108.00 109.00 0.0M
2022-12-09 113.50 115.50 111.00 111.50 0.0M
2022-12-08 112.50 113.00 110.00 112.00 0.0M
2022-12-07 118.00 118.00 112.00 114.00 0.0M
2022-12-06 120.00 121.00 117.00 118.00 0.0M
2022-12-05 118.00 124.50 117.00 121.50 0.0M
2022-12-02 115.00 117.50 113.50 116.50 0.0M
2022-12-01 117.00 117.50 114.00 114.00 0.0M
2022-11-30 112.00 116.50 111.00 114.00 0.0M
2022-11-29 115.50 115.50 110.00 110.00 0.0M
2022-11-28 105.50 116.50 105.00 116.00 0.0M
2022-11-25 108.50 109.50 106.00 106.00 0.0M
2022-11-24 105.00 109.50 104.00 108.50 0.0M
2022-11-23 105.50 106.00 103.50 103.50 0.0M
2022-11-22 106.00 106.50 103.50 103.50 0.0M
2022-11-21 106.00 107.00 105.00 106.00 0.0M
2022-11-18 109.00 109.50 106.00 106.50 0.0M
2022-11-17 110.50 115.00 108.00 109.00 0.0M
2022-11-16 106.00 107.50 103.50 107.00 0.0M
2022-11-15 105.00 106.00 102.50 105.00 0.0M
2022-11-14 103.00 104.50 101.50 104.00 0.0M
2022-11-11 106.50 107.50 101.50 102.00 0.0M
2022-11-10 99.90 101.00 98.90 101.00 0.0M
2022-11-09 99.00 101.50 98.60 100.50 0.0M
2022-11-08 99.50 103.00 96.80 97.10 0.0M
2022-11-07 98.30 99.00 96.10 96.40 0.0M
2022-11-04 95.80 96.50 93.80 96.00 0.0M
2022-11-03 93.90 96.10 93.50 95.50 0.0M
2022-11-02 93.80 96.40 93.50 95.20 0.0M
2022-11-01 91.60 95.30 91.50 93.90 0.0M
2022-10-31 95.00 95.50 91.50 91.60 0.0M
2022-10-28 91.40 93.30 90.60 92.20 0.0M
2022-10-27 88.00 93.90 88.00 92.50 0.0M
2022-10-26 90.50 92.30 87.00 87.60 0.0M
2022-10-25 91.80 92.00 88.10 90.10 0.0M
2022-10-24 89.90 92.80 89.90 91.00 0.0M
2022-10-21 90.30 91.80 87.00 87.00 0.0M
2022-10-20 90.50 92.40 89.10 90.70 0.0M
2022-10-19 92.20 93.90 91.30 91.40 0.0M
2022-10-18 94.20 95.00 91.50 92.50 0.0M
2022-10-17 86.50 93.30 86.00 92.70 0.0M
2022-10-14 82.80 88.20 82.80 88.20 0.0M
2022-10-13 86.40 86.80 80.20 80.20 0.0M
2022-10-12 88.00 88.00 84.50 85.30 0.0M
2022-10-11 91.10 91.50 85.70 86.80 0.0M
2022-10-07 96.10 97.60 95.00 95.00 0.0M
2022-10-06 99.00 101.00 96.50 98.10 0.0M
2022-10-05 97.40 100.00 96.10 96.60 0.0M
2022-10-04 100.00 101.00 95.30 96.10 0.0M
2022-10-03 91.50 96.20 91.40 94.90 0.0M
2022-09-30 89.50 93.90 87.80 92.00 0.0M
2022-09-29 94.60 96.10 90.50 91.50 0.0M
2022-09-28 97.80 99.00 91.30 91.50 0.0M
2022-09-27 92.40 98.20 92.00 97.80 0.0M
2022-09-26 97.10 99.20 90.90 91.10 0.0M
2022-09-23 106.00 107.50 101.00 101.00 0.0M
2022-09-22 106.00 107.00 103.00 106.50 0.0M
2022-09-21 108.50 110.00 107.00 107.00 0.0M
2022-09-20 109.00 111.00 107.50 108.00 0.0M
2022-09-19 111.00 112.00 108.00 108.00 0.0M
2022-09-16 111.50 114.00 111.00 111.00 0.0M
2022-09-15 109.50 115.00 109.00 112.00 0.0M
2022-09-14 106.00 109.50 106.00 109.00 0.0M
2022-09-13 113.50 114.50 110.00 110.00 0.0M
2022-09-12 113.00 113.50 111.50 112.00 0.0M
2022-09-08 110.50 110.50 107.50 109.50 0.0M
2022-09-07 107.50 110.00 105.50 108.50 0.0M
2022-09-06 112.50 115.00 108.50 109.00 0.0M
2022-09-05 119.00 120.00 113.00 113.00 0.0M
2022-09-02 120.50 121.00 117.50 118.50 0.0M
2022-09-01 121.50 122.00 119.00 119.00 0.0M
2022-08-31 121.50 124.50 120.50 123.50 0.0M
2022-08-30 123.00 123.00 120.50 121.50 0.0M
2022-08-29 122.50 122.50 119.00 121.50 0.0M
2022-08-26 130.50 131.00 127.00 127.50 0.0M
2022-08-25 126.50 130.00 125.50 128.00 0.0M
2022-08-24 127.00 129.50 124.50 124.50 0.0M
2022-08-23 124.00 128.00 123.00 128.00 0.0M
2022-08-22 129.50 130.50 126.00 126.00 0.0M
2022-08-19 134.00 136.00 130.50 130.50 0.0M
2022-08-18 131.50 134.50 129.00 132.00 0.0M
2022-08-17 132.00 137.00 132.00 136.00 0.0M
2022-08-16 133.00 134.50 130.50 130.50 0.0M
2022-08-15 130.50 132.50 129.00 132.00 0.0M
2022-08-12 124.00 128.50 123.00 127.00 0.0M
2022-08-11 125.00 126.50 122.50 123.00 0.0M
2022-08-10 127.50 129.00 122.50 122.50 0.0M
2022-08-09 133.00 135.50 128.00 132.00 0.0M
2022-08-08 124.00 132.00 122.00 131.50 0.0M
2022-08-05 123.00 125.00 122.50 123.50 0.0M
2022-08-04 123.50 123.50 117.50 121.50 0.0M
2022-08-03 125.00 125.50 122.00 122.00 0.0M
2022-08-02 127.00 128.50 123.50 124.50 0.0M
2022-08-01 132.00 134.00 130.50 130.50 0.0M
2022-07-29 132.00 136.00 132.00 132.50 0.0M
2022-07-28 134.00 134.50 129.00 129.00 0.0M
2022-07-27 128.00 133.00 127.00 132.00 0.0M
2022-07-26 134.50 134.50 128.00 128.50 0.0M
2022-07-25 133.00 135.50 132.00 135.50 0.0M
2022-07-22 141.00 141.50 133.50 135.00 0.0M
2022-07-21 132.00 138.00 132.00 136.50 0.0M
2022-07-20 134.50 135.50 130.50 131.00 0.0M
2022-07-19 129.00 132.00 129.00 130.00 0.0M
2022-07-18 126.50 137.00 126.50 133.00 0.0M
2022-07-15 124.00 127.00 122.00 125.00 0.0M
2022-07-14 116.50 124.00 116.00 124.00 0.0M
2022-07-13 118.00 121.00 116.00 117.50 0.0M
2022-07-12 117.50 118.00 111.00 112.50 0.0M
2022-07-11 123.00 124.00 119.00 120.00 0.0M
2022-07-08 122.00 125.00 120.50 122.00 0.0M
2022-07-07 118.00 122.00 114.00 121.00 0.0M
2022-07-06 122.00 123.50 115.50 115.50 0.0M
2022-07-05 122.00 124.00 117.50 124.00 0.0M
2022-07-04 117.00 119.50 115.50 118.00 0.0M
2022-07-01 127.00 128.50 116.00 116.00 0.0M
2022-06-30 131.50 132.00 125.00 126.00 0.0M
2022-06-29 130.00 134.50 129.00 132.50 0.0M
2022-06-28 138.00 138.00 130.50 132.50 0.0M
2022-06-27 138.00 141.50 136.50 138.50 0.0M
2022-06-24 132.50 138.50 132.50 133.00 0.0M
2022-06-23 132.00 135.00 128.00 129.50 0.0M
2022-06-22 140.00 140.00 130.00 131.50 0.0M
2022-06-21 132.50 140.50 132.00 139.50 0.0M
2022-06-20 142.50 142.50 130.50 130.50 0.0M
2022-06-17 138.00 144.00 137.50 142.50 0.0M
2022-06-16 152.00 153.50 140.50 140.50 0.0M
2022-06-15 149.50 152.50 148.00 148.00 0.0M
2022-06-14 149.00 152.00 145.50 149.50 0.0M
2022-06-13 148.00 150.50 147.00 149.00 0.0M
2022-06-10 154.00 155.00 152.00 154.00 0.0M
2022-06-09 160.50 161.50 156.00 157.00 0.0M
2022-06-08 166.50 166.50 160.50 161.00 0.0M
2022-06-07 168.00 169.50 167.00 169.50 0.0M
2022-06-06 170.50 171.50 166.50 167.50 0.0M
2022-06-02 173.50 176.00 169.00 169.50 0.0M
2022-06-01 173.50 181.00 173.00 175.00 0.0M
2022-05-31 173.00 174.50 170.50 173.50 0.0M
2022-05-30 176.00 177.50 171.50 173.00 0.0M
2022-05-27 166.50 172.50 165.50 169.00 0.0M
2022-05-26 166.50 167.00 162.00 164.50 0.0M
2022-05-25 164.00 168.50 161.50 166.00 0.0M
2022-05-24 173.00 174.50 160.50 162.00 0.0M
2022-05-23 174.50 175.50 170.50 171.50 0.0M
2022-05-20 175.00 177.00 170.00 171.00 0.0M
2022-05-19 164.00 175.00 161.50 174.50 0.0M
2022-05-18 172.00 178.00 169.00 170.50 0.0M
2022-05-17 160.50 167.00 158.50 167.00 0.0M
2022-05-16 164.00 165.50 157.00 158.50 0.0M
2022-05-13 163.00 164.50 159.00 160.50 0.0M
2022-05-12 161.00 166.50 158.50 159.00 0.0M
2022-05-11 160.50 169.50 158.50 163.50 0.0M
2022-05-10 141.00 160.00 141.00 159.00 0.0M
2022-05-09 152.50 153.50 145.50 146.00 0.0M
2022-05-06 157.00 159.00 152.50 155.50 0.0M
2022-05-05 165.00 172.50 163.00 168.50 0.0M
2022-05-04 154.50 159.50 152.50 158.00 0.0M
2022-04-29 155.00 156.50 148.00 148.00 0.0M
2022-04-28 148.00 154.00 143.00 148.00 0.0M
2022-04-27 138.00 151.50 137.00 150.50 0.0M
2022-04-26 157.50 157.50 147.00 148.00 0.0M
2022-04-25 154.50 156.00 150.00 153.50 0.0M
2022-04-22 167.50 167.50 160.50 161.50 0.0M
2022-04-21 171.00 175.00 168.00 171.50 0.0M
2022-04-20 168.00 170.00 165.00 170.00 0.0M
2022-04-19 172.00 172.50 164.50 166.00 0.0M
2022-04-18 167.00 171.00 161.50 169.00 0.0M
2022-04-15 179.00 179.00 165.50 168.00 0.0M
2022-04-14 186.00 186.50 180.00 182.00 0.0M
2022-04-13 186.00 189.50 184.00 184.00 0.0M
2022-04-12 186.50 190.50 182.00 183.50 0.0M
2022-04-11 200.00 201.00 186.00 186.00 0.0M
2022-04-08 205.00 206.00 197.00 200.00 0.0M
2022-04-07 209.00 214.00 199.00 199.00 0.0M
2022-04-06 210.00 211.00 207.00 208.00 0.0M
2022-04-01 212.00 214.50 206.50 213.50 0.0M
2022-03-31 213.00 218.00 213.00 215.00 0.0M
2022-03-30 218.00 222.00 213.50 214.00 0.0M
2022-03-29 218.00 218.00 212.00 213.50 0.0M
2022-03-28 210.00 217.00 204.00 216.50 0.0M
2022-03-25 222.50 223.50 212.00 213.50 0.0M
2022-03-24 223.00 230.50 218.50 218.50 0.0M
2022-03-23 225.00 233.50 221.50 224.00 0.0M
2022-03-22 220.50 225.00 219.50 219.50 0.0M
2022-03-21 222.00 233.50 218.00 218.00 0.0M
2022-03-18 212.00 223.50 209.50 219.00 0.0M
2022-03-17 203.00 212.50 201.00 209.00 0.0M
2022-03-16 195.00 196.00 188.00 194.00 0.0M
2022-03-15 199.00 199.50 185.00 186.50 0.0M
2022-03-14 201.50 204.00 197.00 200.00 0.0M
2022-03-11 204.00 204.00 196.00 200.50 0.0M
2022-03-10 199.50 209.00 196.00 204.50 0.0M
2022-03-09 201.50 204.00 193.00 193.00 0.0M
2022-03-08 203.00 212.50 193.50 193.50 0.0M
2022-03-07 229.00 232.50 211.50 211.50 0.0M
2022-03-04 209.50 234.50 209.00 234.50 0.0M
2022-03-03 221.50 226.00 212.00 213.50 0.0M
2022-03-02 211.00 218.00 207.00 217.00 0.0M
2022-03-01 208.00 213.50 206.00 213.00 0.0M
2022-02-25 199.00 205.50 197.50 205.00 0.0M
2022-02-24 206.00 207.50 195.00 195.00 0.0M
2022-02-23 207.00 212.50 207.00 211.00 0.0M
2022-02-22 216.00 219.50 205.00 205.00 0.0M
2022-02-21 218.50 220.00 215.00 217.50 0.0M
2022-02-18 213.50 220.50 208.50 220.50 0.0M
2022-02-17 219.50 222.00 214.00 215.00 0.0M
2022-02-16 211.00 223.50 211.00 219.50 0.0M
2022-02-15 205.00 212.00 204.00 206.00 0.0M
2022-02-14 212.50 215.00 200.50 202.50 0.0M
2022-02-11 212.00 221.00 212.00 219.50 0.0M
2022-02-10 221.00 224.00 214.50 215.50 0.0M
2022-02-09 211.50 227.00 209.50 220.00 0.0M
2022-02-08 206.00 217.50 206.00 211.50 0.0M
2022-02-07 210.00 212.00 199.00 206.00 0.0M
2022-01-26 199.00 210.00 199.00 206.00 0.0M
2022-01-25 208.00 211.50 199.00 200.00 0.0M
2022-01-24 203.00 212.50 201.50 212.50 0.0M
2022-01-21 210.00 214.50 203.50 206.50 0.0M
2022-01-20 215.50 219.50 213.50 215.50 0.0M
2022-01-19 217.00 223.00 214.00 217.00 0.0M
2022-01-18 218.50 238.00 217.50 221.00 0.0M
2022-01-17 216.50 223.00 213.50 219.00 0.0M
2022-01-14 210.50 218.50 205.00 218.50 0.0M
2022-01-13 211.00 218.00 203.50 215.00 0.0M
2022-01-12 216.00 217.00 206.50 213.00 0.0M
2022-01-11 219.00 222.50 205.50 207.50 0.0M
2022-01-10 213.50 228.00 206.50 227.50 0.0M
2022-01-07 237.00 237.50 223.50 223.50 0.0M
2022-01-06 256.00 262.50 246.50 248.00 0.0M
2022-01-05 263.50 267.50 252.50 258.00 0.0M
2022-01-04 271.00 273.00 263.50 263.50 0.0M
2022-01-03 278.50 279.50 269.00 269.50 0.0M