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
2022-12-30 65.30 65.70 64.30 64.60 0.0M
2022-12-29 64.30 64.90 63.70 64.50 0.0M
2022-12-28 67.10 67.10 64.70 64.70 0.0M
2022-12-27 66.50 69.00 66.30 67.20 0.0M
2022-12-26 65.90 65.90 64.20 65.40 0.0M
2022-12-23 66.10 66.60 64.10 66.00 0.0M
2022-12-22 67.20 67.90 66.80 66.90 0.0M
2022-12-21 68.00 68.50 66.10 66.50 0.0M
2022-12-20 70.40 71.30 67.10 67.50 0.0M
2022-12-19 71.70 71.70 70.40 70.40 0.0M
2022-12-16 71.70 72.10 71.10 71.20 0.0M
2022-12-15 72.90 73.80 72.70 72.80 0.0M
2022-12-14 72.10 72.90 71.40 72.70 0.0M
2022-12-13 71.70 72.60 71.30 71.30 0.0M
2022-12-12 72.10 72.50 71.00 71.60 0.0M
2022-12-09 73.10 73.30 71.50 72.10 0.0M
2022-12-08 73.00 73.50 71.70 72.50 0.0M
2022-12-07 74.50 75.40 72.20 72.30 0.0M
2022-12-06 77.50 77.50 74.40 74.70 0.0M
2022-12-05 78.00 78.90 77.10 77.50 0.0M
2022-12-02 78.30 79.20 77.30 78.70 0.0M
2022-12-01 74.30 79.00 74.30 77.80 0.0M
2022-11-30 72.00 73.80 72.00 72.80 0.0M
2022-11-29 71.60 71.90 70.70 71.60 0.0M
2022-11-28 71.00 72.10 70.20 71.80 0.0M
2022-11-25 72.80 73.00 71.00 71.00 0.0M
2022-11-24 71.60 74.20 71.10 72.90 0.0M
2022-11-23 72.00 72.50 71.00 71.00 0.0M
2022-11-22 72.30 72.30 70.70 71.00 0.0M
2022-11-21 74.80 74.80 72.10 72.10 0.0M
2022-11-18 74.90 76.60 74.20 74.60 0.0M
2022-11-17 73.70 75.00 72.90 74.60 0.0M
2022-11-16 71.00 77.00 70.00 74.00 0.0M
2022-11-15 70.50 71.60 70.00 71.00 0.0M
2022-11-14 71.50 72.80 69.90 70.10 0.0M
2022-11-11 77.60 77.60 71.10 71.10 0.0M
2022-11-10 71.80 73.40 71.70 73.20 0.0M
2022-11-09 69.80 74.60 69.20 72.80 0.0M
2022-11-08 67.60 71.30 67.60 68.00 0.0M
2022-11-07 68.20 69.00 66.60 67.30 0.0M
2022-11-04 67.50 68.50 67.10 67.50 0.0M
2022-11-03 65.90 69.60 65.30 67.50 0.0M
2022-11-02 67.00 67.40 65.60 67.30 0.0M
2022-11-01 60.90 66.90 60.90 66.90 0.0M
2022-10-31 60.40 61.60 60.00 60.90 0.0M
2022-10-28 60.30 60.70 58.70 59.00 0.0M
2022-10-27 58.30 60.90 58.30 60.70 0.0M
2022-10-26 59.60 59.60 57.20 57.60 0.0M
2022-10-25 61.00 61.30 58.70 58.90 0.0M
2022-10-24 62.00 63.10 60.60 60.60 0.0M
2022-10-21 61.50 62.00 60.10 60.10 0.0M
2022-10-20 60.40 61.80 59.80 60.60 0.0M
2022-10-19 61.20 62.20 60.10 60.60 0.0M
2022-10-18 61.30 61.40 59.30 61.10 0.0M
2022-10-17 56.90 59.50 55.80 59.50 0.0M
2022-10-14 58.70 59.70 57.60 58.50 0.0M
2022-10-13 61.00 61.10 55.10 55.40 0.0M
2022-10-12 60.60 62.00 59.10 60.80 0.0M
2022-10-11 61.50 61.50 59.70 60.30 0.0M
2022-10-07 64.40 65.10 63.60 64.30 0.0M
2022-10-06 65.30 65.50 63.50 64.60 0.0M
2022-10-05 66.30 67.40 63.80 63.80 0.0M
2022-10-04 63.30 65.50 63.30 64.80 0.0M
2022-10-03 60.30 62.90 60.20 61.90 0.0M
2022-09-30 57.60 62.50 56.80 62.20 0.0M
2022-09-29 58.50 59.60 57.30 58.50 0.0M
2022-09-28 61.70 61.80 56.30 56.30 0.0M
2022-09-27 59.00 61.70 58.50 61.40 0.0M
2022-09-26 65.00 65.00 59.00 59.00 0.0M
2022-09-23 67.20 68.20 65.50 65.50 0.0M
2022-09-22 65.30 67.00 64.50 66.70 0.0M
2022-09-21 68.80 68.80 66.50 66.50 0.0M
2022-09-20 68.50 69.40 68.30 69.20 0.0M
2022-09-19 71.90 71.90 68.20 68.20 0.0M
2022-09-16 71.30 72.20 70.70 70.70 0.0M
2022-09-15 72.50 73.20 71.50 71.50 0.0M
2022-09-14 71.20 72.40 71.00 72.20 0.0M
2022-09-13 76.10 76.20 73.70 73.70 0.0M
2022-09-12 73.20 76.00 71.80 75.00 0.0M
2022-09-08 75.60 77.30 75.20 76.70 0.0M
2022-09-07 74.10 75.50 73.00 74.50 0.0M
2022-09-06 81.50 81.50 75.60 76.00 0.0M
2022-09-05 84.00 84.30 79.00 79.00 0.0M
2022-09-02 83.60 84.10 83.00 83.60 0.0M
2022-09-01 84.30 84.90 83.30 83.60 0.0M
2022-08-31 83.50 85.50 83.40 85.30 0.0M
2022-08-30 83.30 84.60 82.50 84.00 0.0M
2022-08-29 87.30 87.40 83.10 83.30 0.0M
2022-08-26 89.50 92.30 89.30 89.90 0.0M
2022-08-25 88.40 90.40 88.40 88.60 0.0M
2022-08-24 88.50 89.50 88.20 88.30 0.0M
2022-08-23 87.90 89.20 87.20 88.20 0.0M
2022-08-22 87.80 90.80 87.80 88.00 0.0M
2022-08-19 89.20 90.00 88.60 88.80 0.0M
2022-08-18 87.00 89.60 86.70 88.80 0.0M
2022-08-17 88.00 88.40 87.20 87.40 0.0M
2022-08-16 87.30 88.50 87.00 87.30 0.0M
2022-08-15 87.00 89.40 86.70 87.60 0.0M
2022-08-12 82.00 86.30 80.90 85.60 0.0M
2022-08-11 82.50 83.20 81.70 81.70 0.0M
2022-08-10 80.10 81.70 79.60 81.00 0.0M
2022-08-09 79.60 81.70 78.70 81.50 0.0M
2022-08-08 79.50 79.50 77.20 79.50 0.0M
2022-08-05 77.80 79.90 77.70 78.90 0.0M
2022-08-04 76.90 77.10 74.50 76.50 0.0M
2022-08-03 78.60 79.50 76.10 76.50 0.0M
2022-08-02 83.00 83.00 78.60 78.60 0.0M
2022-08-01 84.00 84.00 83.00 83.30 0.0M
2022-07-29 85.00 85.30 84.00 84.40 0.0M
2022-07-28 89.00 89.00 83.80 83.80 0.0M
2022-07-27 84.60 85.80 83.60 85.80 0.0M
2022-07-26 87.80 87.80 83.70 84.60 0.0M
2022-07-25 87.80 88.60 87.00 87.40 0.0M
2022-07-22 90.50 91.00 87.00 87.80 0.0M
2022-07-21 87.20 90.80 87.20 90.20 0.0M
2022-07-20 88.80 89.40 86.80 87.20 0.0M
2022-07-19 88.50 88.50 86.30 87.20 0.0M
2022-07-18 82.80 89.50 82.80 88.30 0.0M
2022-07-15 81.50 83.00 79.50 82.40 0.0M
2022-07-14 75.40 80.90 75.40 80.80 0.0M
2022-07-13 76.50 78.30 76.40 78.00 0.0M
2022-07-12 78.00 78.00 73.00 74.00 0.0M
2022-07-11 81.10 81.80 78.00 79.00 0.0M
2022-07-08 82.00 82.20 80.20 81.50 0.0M
2022-07-07 78.10 80.80 76.70 80.10 0.0M
2022-07-06 81.00 81.20 77.70 77.70 0.0M
2022-07-05 81.20 82.30 77.80 81.00 0.0M
2022-07-04 78.50 80.50 77.90 80.00 0.0M
2022-07-01 84.00 85.50 76.90 76.90 0.0M
2022-06-30 87.50 87.60 83.10 83.10 0.0M
2022-06-29 88.20 88.40 86.30 87.50 0.0M
2022-06-28 93.30 93.30 88.80 89.60 0.0M
2022-06-27 92.90 93.80 92.40 93.00 0.0M
2022-06-24 91.20 92.90 90.30 90.40 0.0M
2022-06-23 91.20 92.20 88.80 89.70 0.0M
2022-06-22 97.00 97.00 90.00 90.30 0.0M
2022-06-21 91.70 95.90 91.30 95.30 0.0M
2022-06-20 99.90 99.90 88.80 88.90 0.0M
2022-06-17 98.90 102.00 98.50 98.50 0.0M
2022-06-16 109.50 110.50 102.50 102.50 0.0M
2022-06-15 110.00 111.50 107.50 107.50 0.0M
2022-06-14 107.00 110.50 104.50 110.00 0.0M
2022-06-13 110.00 110.00 108.00 108.00 0.0M
2022-06-10 114.00 115.00 112.50 113.50 0.0M
2022-06-09 115.50 116.00 113.00 115.00 0.0M
2022-06-08 117.50 118.50 115.50 116.00 0.0M
2022-06-07 120.00 120.00 118.00 119.00 0.0M
2022-06-06 121.50 122.00 118.00 119.50 0.0M
2022-06-02 121.50 123.00 121.00 121.50 0.0M
2022-06-01 122.50 124.00 121.50 121.50 0.0M
2022-05-31 118.50 123.00 118.50 122.50 0.0M
2022-05-30 117.00 120.50 117.00 119.00 0.0M
2022-05-27 116.00 116.50 115.00 115.00 0.0M
2022-05-26 118.00 118.00 113.50 113.50 0.0M
2022-05-25 114.00 116.00 113.00 115.50 0.0M
2022-05-24 119.50 120.50 114.00 114.00 0.0M
2022-05-23 119.50 120.50 116.50 118.50 0.0M
2022-05-20 121.50 122.00 118.00 118.50 0.0M
2022-05-19 117.50 120.50 116.50 119.50 0.0M
2022-05-18 124.00 125.00 121.50 121.50 0.0M
2022-05-17 118.00 120.50 117.50 120.50 0.0M
2022-05-16 119.50 121.50 116.50 116.50 0.0M
2022-05-13 118.00 119.00 117.00 117.50 0.0M
2022-05-12 114.00 117.50 114.00 115.00 0.0M
2022-05-11 118.50 119.00 114.00 115.50 0.0M
2022-05-10 109.50 119.00 109.50 118.50 0.0M
2022-05-09 118.00 119.50 113.50 113.50 0.0M
2022-05-06 117.50 120.00 115.00 119.50 0.0M
2022-05-05 124.50 125.50 121.50 121.50 0.0M
2022-05-03 114.50 117.00 114.50 117.00 0.0M
2022-04-29 117.00 118.50 114.50 115.00 0.0M
2022-04-28 115.50 115.50 111.00 114.00 0.0M
2022-04-26 120.00 121.00 116.00 116.50 0.0M
2022-04-25 122.00 122.00 117.00 117.50 0.0M
2022-04-22 129.00 130.00 126.00 126.50 0.0M
2022-04-21 131.00 133.50 130.00 130.00 0.0M
2022-04-20 132.50 134.00 131.00 131.00 0.0M
2022-04-19 135.50 136.00 131.50 131.50 0.0M
2022-04-18 136.00 138.00 133.00 133.00 0.0M
2022-04-15 134.00 136.50 133.00 136.50 0.0M
2022-04-14 136.50 137.50 133.00 133.50 0.0M
2022-04-13 135.00 138.00 134.50 136.50 0.0M
2022-04-12 130.50 136.00 128.50 134.50 0.0M
2022-04-11 138.50 138.50 131.00 131.00 0.0M
2022-04-08 140.00 143.00 138.00 138.50 0.0M
2022-04-07 141.50 144.00 138.00 138.00 0.0M
2022-04-06 143.50 146.00 142.00 143.00 0.0M
2022-04-01 142.00 146.00 141.50 145.00 0.0M
2022-03-31 147.50 149.50 144.50 144.50 0.0M
2022-03-30 152.00 153.50 147.00 147.00 0.0M
2022-03-29 147.00 152.00 146.00 150.50 0.0M
2022-03-28 142.00 147.00 140.00 147.00 0.0M
2022-03-25 151.00 151.50 143.00 144.50 0.0M
2022-03-24 149.50 153.00 149.00 149.50 0.0M
2022-03-23 148.00 155.50 147.50 151.00 0.0M
2022-03-22 146.00 150.00 145.00 147.50 0.0M
2022-03-21 148.50 150.50 144.00 146.00 0.0M
2022-03-18 138.00 151.00 137.00 148.00 0.0M
2022-03-17 133.00 139.50 132.50 138.00 0.0M
2022-03-16 133.50 133.50 127.50 128.00 0.0M
2022-03-15 135.50 135.50 130.00 130.00 0.0M
2022-03-14 138.50 139.00 134.50 137.00 0.0M
2022-03-11 139.50 139.50 136.00 137.00 0.0M
2022-03-10 139.50 141.00 138.00 140.00 0.0M
2022-03-09 136.00 137.00 133.50 136.00 0.0M
2022-03-08 133.50 139.00 131.00 132.50 0.0M
2022-03-07 143.50 143.50 135.50 136.50 0.0M
2022-03-04 145.50 151.50 144.50 146.00 0.0M
2022-03-03 147.50 150.00 144.00 148.00 0.0M
2022-03-02 141.50 146.00 138.00 144.50 0.0M
2022-03-01 139.50 143.50 138.00 142.50 0.0M
2022-02-25 139.00 140.50 137.50 137.50 0.0M
2022-02-24 143.00 144.00 135.00 135.50 0.0M
2022-02-23 142.00 146.50 141.50 146.00 0.0M
2022-02-22 149.00 149.50 139.00 141.00 0.0M
2022-02-21 150.50 156.50 150.00 151.00 0.0M
2022-02-18 145.50 155.50 145.00 151.50 0.0M
2022-02-17 151.50 152.50 144.00 148.00 0.0M
2022-02-16 141.50 151.00 140.00 151.00 0.0M
2022-02-15 135.00 141.00 134.00 137.50 0.0M
2022-02-14 136.50 137.50 133.00 134.00 0.0M
2022-02-11 136.50 139.50 135.50 139.00 0.0M
2022-02-10 139.50 141.00 135.50 137.00 0.0M
2022-02-09 138.50 142.00 137.50 138.50 0.0M
2022-02-08 133.00 137.00 132.50 135.50 0.0M
2022-02-07 130.00 136.00 128.50 135.50 0.0M
2022-01-26 127.50 130.00 126.00 127.50 0.0M
2022-01-25 129.00 132.50 127.00 127.00 0.0M
2022-01-24 128.00 131.50 123.00 131.50 0.0M
2022-01-21 133.50 135.50 130.00 130.00 0.0M
2022-01-20 134.50 137.50 133.00 136.00 0.0M
2022-01-19 134.00 135.50 132.50 133.50 0.0M
2022-01-18 137.00 141.50 135.00 136.00 0.0M
2022-01-17 135.50 137.00 134.00 137.00 0.0M
2022-01-14 133.00 135.00 129.50 135.00 0.0M
2022-01-13 134.50 135.50 131.50 133.00 0.0M
2022-01-12 136.00 137.50 130.00 133.50 0.0M
2022-01-11 138.00 139.00 133.50 134.00 0.0M
2022-01-10 135.00 140.50 132.50 139.50 0.0M
2022-01-07 142.50 143.00 131.00 133.50 0.0M
2022-01-06 140.50 144.00 140.00 141.50 0.0M
2022-01-05 149.00 149.00 143.00 144.00 0.0M
2022-01-04 151.00 152.00 147.00 149.00 0.0M
2022-01-03 153.00 154.50 150.50 150.50 0.0M