点序

6485
🏛️ 中国台湾 →
64.30
最后更新: 2025-10-02
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
2024-12-31 44.70 44.70 42.55 44.40 0.1M
2024-12-30 45.25 45.95 44.60 44.70 0.0M
2024-12-27 46.10 46.15 45.15 45.15 0.1M
2024-12-26 46.30 47.30 46.30 46.40 0.0M
2024-12-25 46.00 46.45 45.90 46.30 0.0M
2024-12-24 45.50 46.75 45.40 46.00 0.0M
2024-12-23 45.00 46.25 45.00 45.30 0.0M
2024-12-20 48.00 48.00 44.50 45.00 0.0M
2024-12-19 48.85 48.85 47.65 48.45 0.0M
2024-12-18 48.20 49.20 47.80 49.00 0.1M
2024-12-17 47.20 49.25 47.15 48.45 0.0M
2024-12-16 48.65 49.20 45.80 47.00 0.0M
2024-12-13 53.60 53.60 47.65 48.60 0.0M
2024-12-12 52.60 53.90 52.60 52.90 0.0M
2024-12-11 53.30 53.80 52.80 52.80 0.0M
2024-12-10 53.80 54.00 53.70 53.90 0.0M
2024-12-09 54.00 54.00 53.50 53.70 0.0M
2024-12-06 53.40 55.00 53.40 53.90 0.0M
2024-12-05 55.00 55.00 53.20 53.20 0.0M
2024-12-04 53.20 55.00 53.00 54.70 0.0M
2024-12-03 53.20 53.20 52.30 52.70 0.0M
2024-12-02 54.00 54.00 52.40 52.40 0.0M
2024-11-29 53.60 53.60 52.80 52.80 0.0M
2024-11-28 53.20 54.30 52.90 53.00 0.0M
2024-11-27 56.90 56.90 54.50 54.50 0.0M
2024-11-26 55.80 56.90 55.40 55.60 0.0M
2024-11-25 54.20 55.00 53.90 54.50 0.0M
2024-11-22 54.80 54.90 54.10 54.10 0.0M
2024-11-21 53.20 54.00 52.90 53.60 0.0M
2024-11-20 52.70 53.50 52.70 53.00 0.0M
2024-11-19 52.20 53.50 52.20 52.70 0.0M
2024-11-18 53.20 53.20 51.90 51.90 0.0M
2024-11-15 53.50 54.30 53.20 53.60 0.0M
2024-11-14 54.80 54.80 53.30 53.50 0.0M
2024-11-13 54.20 55.80 54.20 54.70 0.0M
2024-11-12 56.70 56.70 55.00 55.50 0.0M
2024-11-11 56.80 57.00 56.00 56.70 0.0M
2024-11-08 58.80 58.80 57.00 57.00 0.0M
2024-11-07 56.50 58.40 56.50 57.60 0.0M
2024-11-06 56.20 57.50 56.20 56.40 0.0M
2024-11-05 56.60 56.80 56.10 56.20 0.0M
2024-11-04 57.50 57.50 56.30 56.40 0.0M
2024-11-01 57.10 58.40 56.90 58.00 0.0M
2024-10-30 57.60 58.20 57.10 57.10 0.0M
2024-10-29 58.70 58.70 57.30 57.60 0.1M
2024-10-28 59.60 59.60 58.10 58.80 0.0M
2024-10-25 60.00 60.10 59.60 59.60 0.0M
2024-10-24 60.50 60.70 59.70 59.80 0.0M
2024-10-23 61.40 61.80 60.70 60.90 0.0M
2024-10-22 60.60 61.60 60.60 61.20 0.0M
2024-10-21 59.30 62.00 59.30 61.50 0.0M
2024-10-18 60.60 60.60 59.00 59.20 0.0M
2024-10-17 60.00 61.00 60.00 60.40 0.0M
2024-10-16 60.20 60.50 59.30 59.80 0.0M
2024-10-15 59.80 61.10 59.70 60.30 0.0M
2024-10-14 60.30 60.70 59.30 59.70 0.0M
2024-10-11 61.10 61.10 60.20 60.30 0.0M
2024-10-09 62.10 62.30 61.00 61.10 0.0M
2024-10-08 62.30 62.40 61.60 62.10 0.0M
2024-10-07 62.20 63.20 62.20 62.70 0.0M
2024-10-04 62.20 63.20 61.70 62.60 0.0M
2024-10-01 63.80 63.80 61.90 62.20 0.0M
2024-09-30 63.30 64.80 62.90 63.50 1.2M
2024-09-27 68.00 69.40 64.60 65.20 0.0M
2024-09-26 60.80 65.40 60.80 65.40 0.0M
2024-09-25 58.40 60.00 58.40 59.50 0.0M
2024-09-24 59.40 59.40 58.50 58.90 0.0M
2024-09-23 59.50 60.00 58.80 59.40 0.0M
2024-09-20 57.50 59.30 57.50 58.30 0.0M
2024-09-19 57.50 57.60 57.00 57.30 0.0M
2024-09-18 58.20 58.30 57.50 57.50 0.0M
2024-09-16 58.40 59.10 58.20 58.60 0.0M
2024-09-13 58.70 59.30 58.30 59.10 0.0M
2024-09-12 58.10 59.00 58.00 58.20 0.0M
2024-09-11 57.00 58.20 57.00 57.20 0.0M
2024-09-10 58.90 58.90 56.60 57.00 0.0M
2024-09-09 56.00 58.90 56.00 58.90 0.0M
2024-09-06 56.80 57.80 56.40 57.00 0.0M
2024-09-05 57.10 58.70 56.80 56.80 0.0M
2024-09-04 60.00 60.30 57.60 57.80 0.0M
2024-09-03 62.50 62.50 61.30 61.30 0.0M
2024-09-02 62.40 63.20 62.30 62.50 0.0M
2024-08-30 62.00 63.70 62.00 62.50 0.0M
2024-08-29 61.10 62.30 61.00 61.80 0.0M
2024-08-28 62.30 63.00 61.50 61.70 0.0M
2024-08-27 63.00 63.00 62.10 62.30 0.0M
2024-08-26 61.90 63.80 61.90 62.80 0.0M
2024-08-23 62.60 62.60 61.60 61.80 0.0M
2024-08-22 62.70 63.20 61.80 62.60 0.0M
2024-08-21 61.50 62.80 61.00 62.70 0.0M
2024-08-20 62.50 63.50 62.20 62.40 0.0M
2024-08-19 61.10 62.30 61.10 62.00 0.0M
2024-08-16 61.80 62.30 61.30 62.00 0.0M
2024-08-15 61.50 61.50 61.00 61.00 0.0M
2024-08-14 62.00 63.00 61.10 61.20 0.0M
2024-08-13 61.80 61.80 60.10 61.40 0.0M
2024-08-12 60.50 61.60 60.50 61.00 0.0M
2024-08-09 62.80 62.90 60.40 60.50 0.0M
2024-08-08 59.30 61.80 58.50 60.70 0.0M
2024-08-07 55.80 59.50 55.00 59.50 0.0M
2024-08-06 56.70 58.10 52.60 54.10 0.0M
2024-08-05 61.60 63.50 58.40 58.40 0.0M
2024-08-02 67.00 67.50 64.50 64.80 0.0M
2024-08-01 67.00 67.80 66.50 67.80 0.0M
2024-07-31 65.60 67.30 65.60 66.00 0.0M
2024-07-30 63.70 65.60 63.50 65.20 0.0M
2024-07-29 67.20 67.60 64.00 64.00 0.0M
2024-07-26 65.80 67.80 63.90 67.20 0.0M
2024-07-23 69.20 69.20 67.60 67.80 0.0M
2024-07-22 72.00 72.00 66.20 68.60 0.0M
2024-07-19 76.00 76.00 72.00 72.00 0.0M
2024-07-18 77.50 77.50 75.70 75.90 0.0M
2024-07-17 77.40 78.50 77.30 77.40 0.0M
2024-07-16 78.20 79.30 78.10 78.30 0.0M
2024-07-15 78.60 78.60 77.60 77.80 0.0M
2024-07-12 77.80 78.60 77.60 78.40 0.0M
2024-07-11 78.30 78.50 77.70 78.20 0.0M
2024-07-10 78.20 78.70 78.10 78.10 0.0M
2024-07-09 79.30 79.30 77.40 78.40 0.0M
2024-07-08 80.80 81.10 79.10 79.30 0.0M
2024-07-05 80.30 82.40 79.50 80.80 0.0M
2024-07-04 80.10 80.30 79.50 79.60 0.0M
2024-07-03 78.00 80.70 78.00 80.00 0.0M
2024-07-02 79.00 79.00 77.30 77.60 0.0M
2024-07-01 79.10 79.10 78.00 78.00 0.0M
2024-06-28 78.00 79.30 78.00 78.70 0.0M
2024-06-27 78.00 78.80 78.00 78.00 0.0M
2024-06-26 78.70 79.70 78.70 78.80 0.0M
2024-06-25 79.20 79.20 77.70 78.60 0.0M
2024-06-24 80.40 80.40 78.90 79.00 0.0M
2024-06-21 81.90 82.10 80.30 80.50 0.0M
2024-06-20 78.00 84.00 78.00 81.70 0.0M
2024-06-19 79.60 80.50 77.70 78.00 0.0M
2024-06-18 79.90 80.20 78.80 79.30 0.0M
2024-06-17 78.10 79.60 78.00 79.50 0.0M
2024-06-14 78.00 78.30 77.60 77.90 0.0M
2024-06-13 77.50 78.30 77.20 77.80 0.0M
2024-06-12 78.00 78.00 76.80 77.10 0.0M
2024-06-11 78.40 78.90 76.90 77.00 0.0M
2024-06-07 78.00 79.00 77.90 78.60 0.0M
2024-06-06 78.70 79.70 77.60 78.00 0.0M
2024-06-05 79.90 80.00 78.40 78.40 0.0M
2024-06-04 81.00 81.40 79.60 79.90 0.0M
2024-06-03 81.30 81.70 80.50 81.50 0.0M
2024-05-31 81.40 82.00 80.10 80.10 0.0M
2024-05-30 82.60 84.30 81.50 81.60 0.0M
2024-05-29 80.90 83.70 80.50 82.70 0.0M
2024-05-28 78.80 82.00 78.80 80.80 0.0M
2024-05-27 78.00 79.60 78.00 79.20 0.0M
2024-05-24 77.90 78.50 76.60 78.20 0.0M
2024-05-23 79.80 79.80 77.80 77.90 0.0M
2024-05-22 79.00 80.20 79.00 80.00 0.0M
2024-05-21 79.60 79.80 78.30 78.60 0.0M
2024-05-20 78.60 79.80 78.60 79.10 0.0M
2024-05-17 79.20 79.50 78.50 78.50 0.0M
2024-05-16 78.70 79.40 78.30 78.90 0.0M
2024-05-15 79.20 79.20 78.00 78.00 0.0M
2024-05-14 77.80 79.30 77.80 78.30 0.0M
2024-05-13 77.20 77.90 76.60 77.70 0.0M
2024-05-10 78.50 78.50 76.30 76.90 0.0M
2024-05-09 79.40 79.40 77.60 77.70 0.0M
2024-05-08 77.10 81.50 76.00 78.70 0.0M
2024-05-07 81.10 82.70 79.80 79.90 0.0M
2024-05-06 80.40 81.50 78.80 79.40 0.0M
2024-05-03 80.40 80.40 78.70 78.70 0.0M
2024-05-02 79.10 79.40 78.50 79.20 0.0M
2024-04-30 78.50 79.80 78.50 79.40 0.0M
2024-04-29 78.40 79.10 78.20 78.40 0.0M
2024-04-26 78.40 79.30 77.60 77.60 0.0M
2024-04-25 78.60 79.60 77.80 78.10 0.0M
2024-04-24 77.80 79.10 77.10 78.80 0.0M
2024-04-23 77.00 77.50 76.30 76.40 0.0M
2024-04-22 78.70 79.60 76.60 76.60 0.0M
2024-04-19 81.10 81.60 76.90 78.10 0.0M
2024-04-18 82.00 83.70 82.00 82.20 0.0M
2024-04-17 82.30 83.70 82.30 82.90 0.0M
2024-04-16 83.70 84.80 82.00 82.00 0.0M
2024-04-15 84.50 84.50 82.60 84.00 0.0M
2024-04-12 85.00 86.00 84.60 84.60 0.0M
2024-04-11 85.20 85.20 84.10 84.20 0.0M
2024-04-10 83.40 87.30 83.40 85.70 0.0M
2024-04-09 84.10 84.20 82.20 83.50 0.0M
2024-04-08 85.60 85.90 84.00 84.00 0.0M
2024-04-03 84.80 86.30 84.00 84.70 0.0M
2024-04-02 85.00 85.60 84.00 84.10 0.0M
2024-04-01 83.50 85.20 83.50 84.10 0.0M
2024-03-29 83.60 84.50 82.60 83.50 0.0M
2024-03-28 84.50 85.50 83.10 83.20 0.0M
2024-03-27 84.40 85.50 84.40 84.60 0.0M
2024-03-26 87.20 88.50 84.60 84.90 0.0M
2024-03-25 86.80 87.50 86.40 86.60 0.0M
2024-03-22 89.90 89.90 86.30 87.20 0.0M
2024-03-21 83.70 89.90 83.40 89.80 0.0M
2024-03-20 81.30 82.80 81.20 82.00 0.0M
2024-03-19 81.50 81.90 80.90 81.10 0.0M
2024-03-18 81.20 81.80 80.80 81.30 0.0M
2024-03-15 82.10 82.90 81.00 81.10 0.0M
2024-03-14 81.90 83.10 80.80 81.90 0.0M
2024-03-13 86.30 86.30 80.90 81.80 0.0M
2024-03-12 85.50 86.10 85.30 85.80 0.0M
2024-03-11 84.60 86.40 84.60 85.00 0.0M
2024-03-08 86.90 87.90 84.60 84.60 0.0M
2024-03-07 89.70 90.00 86.80 87.10 0.0M
2024-03-06 91.00 91.40 88.30 88.50 0.0M
2024-03-05 90.90 92.50 90.50 90.60 0.0M
2024-03-04 94.40 94.40 91.80 91.80 0.0M
2024-03-01 95.70 96.20 92.80 93.00 0.0M
2024-02-29 96.90 97.40 95.00 95.00 0.0M
2024-02-27 94.10 98.60 94.10 96.00 0.0M
2024-02-26 94.70 95.30 93.40 93.40 0.0M
2024-02-23 96.50 96.50 94.30 94.30 0.0M
2024-02-22 95.70 96.70 93.70 95.60 0.0M
2024-02-21 94.40 95.80 93.80 94.90 0.0M
2024-02-20 94.60 95.90 93.40 94.20 0.0M
2024-02-19 94.00 95.40 93.40 94.40 0.0M
2024-02-16 93.00 93.70 92.40 93.40 0.0M
2024-02-15 92.00 93.70 91.30 92.60 0.0M
2024-02-05 93.10 93.10 92.00 92.00 0.0M
2024-02-02 94.60 94.80 93.10 93.20 0.0M
2024-02-01 94.70 95.10 93.70 93.70 0.0M
2024-01-31 94.20 96.10 93.90 94.60 0.0M
2024-01-30 96.00 96.10 94.20 94.20 0.0M
2024-01-29 94.30 96.20 94.10 95.90 0.0M
2024-01-26 95.20 95.60 94.00 94.30 0.0M
2024-01-25 97.00 97.10 95.00 95.10 0.0M
2024-01-24 96.30 97.90 96.00 96.90 0.0M
2024-01-23 94.30 95.80 94.10 95.20 0.0M
2024-01-22 95.20 96.60 93.70 94.10 0.0M
2024-01-19 95.50 96.20 93.10 94.40 0.0M
2024-01-18 96.10 97.50 93.50 94.10 0.0M
2024-01-17 99.70 100.00 95.20 95.70 0.0M
2024-01-16 100.50 100.50 98.60 99.00 0.0M
2024-01-15 98.80 102.00 98.50 101.50 0.0M
2024-01-12 99.30 100.50 97.80 97.80 0.0M
2024-01-11 100.00 102.50 99.10 100.00 0.0M
2024-01-10 98.00 101.00 97.70 99.80 0.0M
2024-01-09 103.00 104.50 98.60 98.60 0.0M
2024-01-08 100.50 105.50 97.10 101.00 0.0M
2024-01-05 108.00 109.50 106.00 106.00 0.0M
2024-01-04 111.00 113.00 107.00 107.50 0.0M
2024-01-03 114.50 115.50 110.00 110.50 0.0M
2024-01-02 115.00 116.50 113.00 115.00 0.0M