点序

6485
🏛️ 中国台湾 →
64.00
最后更新: 2025-10-01
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
2021-12-30 154.50 158.00 151.00 152.00 0.0M
2021-12-29 152.00 153.50 149.50 153.50 0.0M
2021-12-28 154.50 154.50 150.50 150.50 0.0M
2021-12-27 149.50 155.50 149.00 153.00 0.0M
2021-12-24 150.50 152.00 146.00 148.00 0.0M
2021-12-23 151.50 153.50 148.50 149.00 0.0M
2021-12-22 149.00 153.50 149.00 150.00 0.0M
2021-12-21 145.00 148.00 144.50 146.00 0.0M
2021-12-20 145.50 149.50 144.00 144.00 0.0M
2021-12-17 148.50 150.50 147.00 148.50 0.0M
2021-12-16 148.00 154.00 148.00 151.00 0.0M
2021-12-15 143.00 146.50 142.50 146.00 0.0M
2021-12-14 151.00 151.50 141.00 142.00 0.0M
2021-12-13 156.00 157.50 152.00 152.00 0.0M
2021-12-10 154.50 159.00 152.00 152.50 0.0M
2021-12-09 156.50 158.50 152.50 154.00 0.0M
2021-12-08 161.00 162.00 153.00 154.00 0.0M
2021-12-07 166.50 169.00 155.00 157.00 0.0M
2021-12-06 163.00 171.00 163.00 165.00 0.0M
2021-12-03 166.50 169.00 162.50 165.00 0.0M
2021-12-02 167.00 175.00 164.00 164.00 0.0M
2021-12-01 161.50 171.00 160.50 166.00 0.0M
2021-11-30 173.00 175.00 162.50 162.50 0.0M
2021-11-29 150.00 168.00 148.50 168.00 0.0M
2021-11-26 150.00 156.00 148.00 153.00 0.0M
2021-11-25 155.00 157.00 151.00 151.50 0.0M
2021-11-24 150.00 156.50 147.00 156.50 0.0M
2021-11-23 153.50 157.50 150.00 150.00 0.0M
2021-11-22 156.00 161.50 154.00 155.50 0.0M
2021-11-19 161.50 163.00 152.00 154.00 0.0M
2021-11-18 168.00 169.50 155.00 158.00 0.0M
2021-11-17 168.00 170.00 161.50 166.00 0.0M
2021-11-16 164.00 176.50 162.50 170.00 0.0M
2021-11-15 156.50 162.00 153.00 161.50 0.0M
2021-11-12 157.00 162.00 151.50 153.00 0.0M
2021-11-11 152.00 163.00 149.50 157.50 0.0M
2021-11-10 144.00 154.50 141.00 151.00 0.0M
2021-11-09 132.00 140.50 132.00 140.50 0.0M
2021-11-08 129.00 136.00 128.00 128.00 0.0M
2021-11-05 128.50 129.50 126.00 127.50 0.0M
2021-11-04 129.00 131.50 123.00 131.00 0.0M
2021-11-03 126.00 130.50 123.00 128.50 0.0M
2021-11-02 134.50 138.00 125.00 126.00 0.0M
2021-11-01 132.00 136.00 131.00 133.00 0.0M
2021-10-29 127.00 138.50 127.00 131.50 0.0M
2021-10-28 124.50 127.50 123.00 126.00 0.0M
2021-10-27 120.50 128.00 120.50 125.50 0.0M
2021-10-26 129.50 131.00 121.00 121.50 0.0M
2021-10-25 131.50 132.50 127.00 128.00 0.0M
2021-10-22 122.00 131.00 121.00 131.00 0.0M
2021-10-21 122.50 127.00 119.50 119.50 0.0M
2021-10-20 120.50 123.50 118.50 122.50 0.0M
2021-10-19 116.50 122.50 114.50 120.50 0.0M
2021-10-18 114.00 120.00 112.50 116.50 0.0M
2021-10-15 117.50 117.50 110.00 113.50 0.0M
2021-10-14 108.50 113.50 106.00 113.50 0.0M
2021-10-13 113.50 114.50 106.00 106.00 0.0M
2021-10-12 111.00 116.50 110.50 112.00 0.0M
2021-10-08 112.50 117.00 111.50 113.00 0.0M
2021-10-07 108.00 114.50 107.50 111.50 0.0M
2021-10-06 112.50 113.00 105.00 105.50 0.0M
2021-10-05 102.50 116.50 100.00 113.50 0.0M
2021-10-04 117.00 118.50 105.00 106.00 0.0M
2021-10-01 118.00 120.00 113.50 114.50 0.0M
2021-09-30 115.50 121.00 115.50 120.00 0.0M
2021-09-29 119.50 121.00 114.00 114.50 0.0M
2021-09-28 124.00 127.00 121.00 123.00 0.0M
2021-09-27 128.50 131.00 125.00 125.00 0.0M
2021-09-24 127.50 129.50 121.50 129.00 0.0M
2021-09-23 129.00 133.00 125.00 125.00 0.0M
2021-09-22 127.00 130.00 126.50 128.00 0.0M
2021-09-17 132.00 134.50 126.50 133.00 0.0M
2021-09-16 138.00 138.00 132.00 132.50 0.0M
2021-09-15 134.00 137.50 130.00 134.00 0.0M
2021-09-14 140.00 141.00 132.00 132.50 0.0M
2021-09-13 143.00 145.00 138.00 138.50 0.0M
2021-09-10 146.50 149.50 142.00 142.00 0.0M
2021-09-09 138.00 144.50 138.00 144.50 0.0M
2021-09-08 140.00 148.00 137.50 138.00 0.0M
2021-09-07 152.00 153.50 136.50 137.50 0.0M
2021-09-06 156.00 158.00 147.00 151.00 0.0M
2021-09-03 156.50 159.00 150.00 157.00 0.0M
2021-09-02 159.00 165.50 152.00 152.00 0.0M
2021-09-01 157.00 171.00 156.00 158.50 0.0M
2021-08-31 151.00 161.00 149.00 158.00 0.0M
2021-08-30 152.00 154.50 146.50 150.00 0.0M
2021-08-27 153.00 160.00 150.50 150.50 0.0M
2021-08-26 157.50 162.00 150.00 154.50 0.0M
2021-08-25 140.00 154.00 139.50 154.00 0.0M
2021-08-24 144.00 145.00 137.00 140.00 0.0M
2021-08-23 130.00 139.50 129.50 139.50 0.0M
2021-08-20 123.00 134.00 120.50 127.00 0.0M
2021-08-19 130.00 134.00 122.00 122.00 0.0M
2021-08-18 121.00 137.50 119.00 133.00 0.0M
2021-08-17 137.50 138.00 125.00 125.00 0.0M
2021-08-16 129.00 138.50 127.50 138.50 0.0M
2021-08-13 145.00 145.50 133.50 134.00 0.0M
2021-08-12 146.50 151.50 143.00 148.00 0.0M
2021-08-11 165.00 165.00 148.50 148.50 0.0M
2021-08-10 167.00 168.50 156.50 164.50 0.0M
2021-08-09 175.00 181.50 166.50 168.00 0.0M
2021-08-06 186.00 188.00 173.50 178.00 0.0M
2021-08-05 186.00 191.00 180.50 186.50 0.0M
2021-08-04 181.50 190.00 176.50 184.00 0.0M
2021-08-03 184.00 186.50 172.50 179.00 0.0M
2021-08-02 169.50 179.00 166.00 179.00 0.0M
2021-07-30 151.00 164.00 147.00 163.00 0.0M
2021-07-29 140.00 149.50 136.00 149.50 0.0M
2021-07-28 151.50 152.00 132.50 136.00 0.0M
2021-07-27 160.00 160.50 146.50 147.00 0.0M
2021-07-26 146.50 149.00 143.50 146.00 0.0M
2021-07-23 151.00 153.50 142.00 143.50 0.0M
2021-07-22 145.50 153.00 143.50 150.00 0.0M
2021-07-21 146.00 148.00 141.00 141.50 0.0M
2021-07-20 148.00 152.00 138.50 141.00 0.0M
2021-07-19 157.00 159.50 151.00 151.00 0.0M
2021-07-16 148.00 162.00 147.00 154.50 0.0M
2021-07-15 147.50 156.50 146.00 149.50 0.0M
2021-07-14 149.00 153.00 142.00 145.50 0.0M
2021-07-13 144.00 152.00 144.00 150.00 0.0M
2021-07-12 130.50 138.50 126.50 138.50 0.0M
2021-07-09 129.00 131.50 126.00 126.00 0.0M
2021-07-08 131.50 134.50 129.00 130.00 0.0M
2021-07-07 128.00 136.00 127.00 130.50 0.0M
2021-07-06 133.00 134.50 125.00 126.00 0.0M
2021-07-05 131.00 136.50 127.50 131.50 0.0M
2021-07-02 125.50 135.00 123.00 131.50 0.0M
2021-07-01 132.50 134.00 120.00 123.00 0.0M
2021-06-30 136.50 140.00 129.00 130.50 0.0M
2021-06-29 146.50 146.50 134.50 135.50 0.0M
2021-06-28 143.00 146.00 143.00 146.00 0.0M
2021-06-25 139.00 142.00 138.50 140.00 0.0M
2021-06-24 135.50 139.00 135.50 137.00 0.0M
2021-06-23 132.00 133.50 131.50 133.00 0.0M
2021-06-22 131.00 132.00 128.50 129.50 0.0M
2021-06-21 126.00 128.00 125.00 127.50 0.0M
2021-06-18 133.50 133.50 126.00 127.50 0.0M
2021-06-17 127.00 132.00 127.00 132.00 0.0M
2021-06-16 130.00 134.00 126.00 126.50 0.0M
2021-06-15 139.50 141.50 134.00 139.50 0.0M
2021-06-11 134.00 140.00 134.00 139.00 0.0M
2021-06-10 132.50 140.50 132.00 132.50 0.0M
2021-06-09 118.00 131.00 118.00 131.00 0.0M
2021-06-08 113.50 120.00 113.00 119.50 0.0M
2021-06-07 113.50 113.50 106.50 112.00 0.0M
2021-06-04 114.50 118.00 111.50 112.00 0.0M
2021-06-03 113.50 115.00 112.50 114.00 0.0M
2021-06-02 118.00 118.00 109.50 112.50 0.0M
2021-06-01 115.00 118.00 112.00 116.00 0.0M
2021-05-31 107.00 115.50 105.50 113.50 0.0M
2021-05-28 105.00 108.50 104.50 107.00 0.0M
2021-05-27 100.50 108.00 99.10 102.00 0.0M
2021-05-26 100.00 102.00 97.60 100.50 0.0M
2021-05-25 99.10 105.00 99.10 99.90 0.0M
2021-05-24 96.00 103.00 93.20 97.10 0.0M
2021-05-21 92.40 97.90 91.60 97.10 0.0M
2021-05-20 92.10 95.00 87.40 89.00 0.0M
2021-05-19 89.00 97.30 89.00 93.20 0.0M
2021-05-18 85.00 89.80 83.90 89.80 0.0M
2021-05-17 81.70 89.90 81.70 81.70 0.0M
2021-05-14 96.00 101.50 89.50 90.70 0.0M
2021-05-13 89.00 103.00 89.00 93.00 0.0M
2021-05-12 108.00 112.50 97.20 98.20 0.0M
2021-05-11 115.50 117.00 108.00 108.00 0.0M
2021-05-10 123.00 124.00 113.50 119.50 0.0M
2021-05-07 109.00 118.50 108.00 118.50 0.0M
2021-05-06 111.00 117.00 106.50 108.00 0.0M
2021-05-05 124.00 126.00 111.00 112.00 0.0M
2021-05-04 112.50 123.00 101.50 122.50 0.0M
2021-05-03 123.50 124.00 112.00 112.00 0.0M
2021-04-29 127.00 129.50 122.50 124.00 0.0M
2021-04-28 132.00 136.00 125.00 127.00 0.0M
2021-04-27 124.00 137.00 121.50 131.50 0.0M
2021-04-26 120.50 128.00 118.50 125.00 0.0M
2021-04-23 106.50 117.00 102.00 117.00 0.0M
2021-04-22 122.00 124.00 106.50 106.50 0.0M
2021-04-21 115.50 118.50 109.00 118.00 0.0M
2021-04-20 118.50 122.50 113.00 115.00 0.0M
2021-04-19 132.00 134.50 118.00 118.00 0.0M
2021-04-16 135.00 139.00 129.50 131.00 0.0M
2021-04-15 130.00 135.00 125.00 135.00 0.0M
2021-04-14 143.00 146.50 126.00 129.00 0.0M
2021-04-13 143.00 152.50 140.00 140.00 0.0M
2021-04-12 151.00 154.00 136.00 142.00 0.0M
2021-04-09 156.00 159.00 147.00 147.50 0.0M
2021-04-08 155.00 156.00 143.50 156.00 0.0M
2021-04-07 142.00 142.00 137.00 142.00 0.0M
2021-04-06 120.00 129.50 118.00 129.50 0.0M
2021-04-01 132.00 135.00 118.00 118.00 0.0M
2021-03-31 124.50 131.50 121.00 128.00 0.0M
2021-03-30 109.50 121.50 109.50 121.50 0.0M
2021-03-29 107.00 113.50 106.50 110.50 0.0M
2021-03-26 105.50 109.50 105.00 106.00 0.0M
2021-03-25 110.00 112.00 102.50 105.50 0.0M
2021-03-24 105.50 110.00 102.50 110.00 0.0M
2021-03-23 115.00 117.00 102.00 104.50 0.0M
2021-03-22 114.00 120.00 111.50 113.00 0.0M
2021-03-19 112.00 119.00 110.50 112.50 0.0M
2021-03-18 114.00 116.00 111.50 113.50 0.0M
2021-03-17 117.00 119.00 111.00 112.00 0.0M
2021-03-16 114.50 122.00 111.50 117.00 0.0M
2021-03-15 114.00 118.50 108.00 115.00 0.0M
2021-03-12 105.50 114.00 103.50 113.50 0.0M
2021-03-11 97.00 104.50 96.00 104.50 0.0M
2021-03-10 90.80 95.00 90.80 95.00 0.0M
2021-03-09 79.00 86.40 79.00 86.40 0.0M
2021-03-08 92.00 92.00 81.10 81.10 0.0M
2021-03-05 90.00 95.00 90.00 90.10 0.0M
2021-03-04 87.80 92.00 87.80 92.00 0.0M
2021-03-03 89.70 91.30 85.00 88.80 0.0M
2021-03-02 93.50 98.00 90.90 90.90 0.0M
2021-02-26 82.00 93.50 82.00 93.50 0.0M
2021-02-25 84.00 90.20 84.00 85.00 0.0M
2021-02-24 81.50 89.00 81.50 82.00 0.0M
2021-02-23 85.90 85.90 80.10 81.20 0.0M
2021-02-22 81.60 89.70 78.20 89.00 0.0M
2021-02-19 81.60 81.60 80.40 81.60 0.0M
2021-02-18 74.20 74.20 74.20 74.20 0.0M
2021-02-17 67.50 67.50 67.50 67.50 0.0M
2021-02-05 54.80 61.40 54.40 61.40 0.0M
2021-02-04 53.20 56.80 53.00 55.90 0.0M
2021-02-03 52.30 54.00 51.00 54.00 0.0M
2021-02-02 50.30 54.00 49.30 53.40 0.0M
2021-02-01 52.00 52.00 45.50 49.10 0.0M
2021-01-29 45.45 48.70 45.40 48.70 0.0M
2021-01-28 43.10 46.45 41.70 44.30 0.0M
2021-01-27 40.00 44.10 40.00 44.10 0.0M
2021-01-26 39.75 40.70 38.90 40.10 0.0M
2021-01-25 39.60 41.35 39.45 39.75 0.0M
2021-01-22 41.70 42.15 40.00 40.20 0.0M
2021-01-21 39.85 43.20 39.45 42.50 0.0M
2021-01-20 38.50 40.50 37.50 39.30 0.0M
2021-01-19 37.95 39.30 37.50 38.50 0.0M
2021-01-18 38.40 39.40 36.80 38.10 0.0M
2021-01-15 34.85 37.10 34.45 37.10 0.0M
2021-01-14 32.65 34.00 32.55 33.75 0.0M
2021-01-13 32.65 32.90 31.80 32.80 0.0M
2021-01-12 33.05 33.40 32.00 32.70 0.0M
2021-01-11 34.40 34.55 32.65 33.00 0.0M
2021-01-08 34.50 34.70 33.35 33.50 0.0M
2021-01-07 34.30 34.70 33.35 34.45 0.0M
2021-01-06 35.10 35.10 33.30 34.20 0.0M
2021-01-05 35.70 35.90 34.35 34.40 0.0M
2021-01-04 35.10 36.30 34.80 35.60 0.0M