泰伟电子

3064
🏛️ 中国台湾 →
49.00
最后更新: 2025-09-24
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
2023-12-29 11.00 11.25 11.00 11.00 0.0M
2023-12-28 11.00 11.00 11.00 11.00 0.0M
2023-12-27 11.15 11.15 11.00 11.00 0.0M
2023-12-26 11.45 11.45 10.95 11.00 0.0M
2023-12-25 11.00 11.50 11.00 11.50 0.0M
2023-12-22 11.65 12.05 11.65 11.65 0.0M
2023-12-21 11.30 11.65 11.30 11.65 0.0M
2023-12-20 11.80 11.80 11.80 11.80 0.0M
2023-12-19 11.80 11.80 11.80 11.80 0.0M
2023-12-18 12.40 12.40 11.80 11.80 0.0M
2023-12-15 11.65 11.80 11.65 11.75 0.0M
2023-12-14 11.70 12.55 11.70 12.35 0.0M
2023-12-13 11.60 11.70 11.60 11.70 0.0M
2023-12-12 11.70 11.70 11.70 11.70 0.0M
2023-12-11 11.70 11.70 11.70 11.70 0.0M
2023-12-08 11.70 11.90 11.50 11.50 0.0M
2023-12-07 11.40 12.00 11.40 11.80 0.0M
2023-12-06 11.80 11.80 11.80 11.80 0.0M
2023-12-05 12.00 12.10 11.70 12.00 0.0M
2023-12-04 12.10 12.10 11.80 11.80 0.0M
2023-12-01 11.65 12.35 11.60 11.80 0.0M
2023-11-30 11.80 11.80 11.80 11.80 0.0M
2023-11-29 12.40 12.40 11.80 11.80 0.0M
2023-11-28 11.80 11.80 11.80 11.80 0.0M
2023-11-24 12.25 12.25 11.50 11.50 0.0M
2023-11-23 11.65 12.00 11.50 11.50 0.0M
2023-11-22 11.15 11.65 11.15 11.65 0.0M
2023-11-21 11.65 12.00 11.65 12.00 0.0M
2023-11-20 12.25 12.25 11.65 11.65 0.0M
2023-11-17 11.65 11.65 11.60 11.60 0.0M
2023-11-16 11.70 11.80 11.70 11.80 0.0M
2023-11-15 11.80 11.80 11.70 11.75 0.0M
2023-11-14 11.80 12.20 11.80 12.20 0.0M
2023-11-13 11.85 12.25 11.60 11.85 0.0M
2023-11-10 11.45 12.45 11.45 11.90 0.0M
2023-11-09 12.40 12.40 11.80 11.80 0.0M
2023-11-08 11.25 12.10 11.25 11.80 0.0M
2023-11-07 11.60 12.15 11.25 12.15 0.0M
2023-11-06 11.60 11.60 11.30 11.60 0.0M
2023-11-03 11.85 11.85 11.85 11.85 0.0M
2023-11-02 11.10 11.60 11.10 11.60 0.0M
2023-11-01 11.00 11.05 11.00 11.05 0.0M
2023-10-31 11.10 11.10 10.85 11.00 0.0M
2023-10-30 10.70 10.95 10.70 10.80 0.0M
2023-10-27 10.90 10.95 10.90 10.95 0.0M
2023-10-26 11.15 11.15 10.75 10.95 0.0M
2023-10-25 11.45 11.45 10.65 11.25 0.0M
2023-10-24 10.85 11.55 10.85 11.55 0.0M
2023-10-23 10.65 10.85 10.65 10.85 0.0M
2023-10-20 11.60 11.60 11.00 11.00 0.0M
2023-10-18 11.90 11.90 11.90 11.90 0.0M
2023-10-17 11.25 11.80 11.20 11.50 0.0M
2023-10-16 10.65 11.25 10.65 11.25 0.0M
2023-10-13 11.35 11.35 11.35 11.35 0.0M
2023-10-12 10.70 11.15 10.70 11.10 0.0M
2023-10-11 11.45 11.45 10.55 11.00 0.0M
2023-10-06 11.15 11.20 10.65 10.80 0.0M
2023-10-05 11.70 11.70 11.00 11.20 0.0M
2023-10-04 11.55 12.45 11.25 11.25 0.0M
2023-10-03 11.20 12.50 11.20 12.50 0.0M
2023-10-02 10.75 11.60 10.75 11.55 0.0M
2023-09-28 11.65 11.65 11.60 11.60 0.0M
2023-09-27 11.85 12.20 11.35 11.35 0.0M
2023-09-26 11.60 12.55 11.60 12.55 0.0M
2023-09-25 12.80 13.00 12.20 12.75 0.0M
2023-09-22 12.75 12.75 12.75 12.75 0.0M
2023-09-21 13.10 13.30 13.10 13.30 0.0M
2023-09-20 12.70 12.70 12.70 12.70 0.0M
2023-09-19 12.75 12.80 12.75 12.75 0.0M
2023-09-18 13.00 13.35 12.50 12.80 0.0M
2023-09-15 13.50 14.55 13.30 13.75 0.0M
2023-09-14 14.10 14.60 14.10 14.60 0.0M
2023-09-13 15.70 15.70 14.60 14.60 0.0M
2023-09-12 14.70 14.95 14.70 14.95 0.0M
2023-09-11 13.60 14.75 13.60 14.75 0.0M
2023-09-08 13.80 13.80 13.40 13.75 0.0M
2023-09-07 14.15 14.15 13.85 13.85 0.0M
2023-09-06 13.45 14.35 13.45 14.30 0.0M
2023-09-05 13.10 14.65 13.10 14.65 0.0M
2023-09-04 13.95 14.20 13.60 14.20 0.0M
2023-09-01 14.45 14.50 14.45 14.45 0.0M
2023-08-31 16.10 16.10 15.75 15.75 0.0M
2023-08-30 15.75 15.75 15.75 15.75 0.0M
2023-08-29 15.10 15.60 15.10 15.60 0.0M
2023-08-28 15.00 15.00 15.00 15.00 0.0M
2023-08-25 14.85 14.85 14.00 14.75 0.0M
2023-08-24 14.35 14.85 14.35 14.85 0.0M
2023-08-23 13.70 14.05 13.70 13.80 0.0M
2023-08-22 14.75 14.75 13.80 13.80 0.0M
2023-08-21 13.50 14.20 13.50 14.20 0.0M
2023-08-18 14.65 14.65 14.65 14.65 0.0M
2023-08-17 13.80 14.25 13.80 14.20 0.0M
2023-08-16 14.25 14.65 13.90 14.30 0.0M
2023-08-14 14.10 14.10 13.50 13.50 0.0M
2023-08-11 13.50 14.15 13.05 13.50 0.0M
2023-08-10 14.35 14.35 13.30 13.30 0.0M
2023-08-09 13.50 13.50 13.50 13.50 0.0M
2023-08-07 13.80 13.85 13.80 13.85 0.0M
2023-08-04 13.65 13.70 13.55 13.55 0.0M
2023-08-02 13.65 14.15 13.65 14.15 0.0M
2023-08-01 14.30 14.30 13.60 13.60 0.0M
2023-07-31 14.25 14.25 13.50 13.50 0.0M
2023-07-28 14.60 14.60 14.30 14.30 0.0M
2023-07-27 14.60 14.60 14.00 14.15 0.0M
2023-07-26 13.40 14.20 13.40 14.20 0.0M
2023-07-25 13.80 13.85 13.80 13.85 0.0M
2023-07-24 13.80 13.80 13.80 13.80 0.0M
2023-07-20 13.90 14.40 13.90 14.40 0.0M
2023-07-18 15.00 15.00 15.00 15.00 0.0M
2023-07-17 15.00 15.10 15.00 15.10 0.0M
2023-07-14 15.00 15.00 15.00 15.00 0.0M
2023-07-11 15.30 15.30 15.30 15.30 0.0M
2023-07-10 15.05 15.05 15.05 15.05 0.0M
2023-07-07 16.30 16.30 16.30 16.30 0.0M
2023-07-06 15.55 15.55 15.50 15.50 0.0M
2023-07-05 15.55 16.20 15.55 16.20 0.0M
2023-07-04 15.30 15.40 15.30 15.40 0.0M
2023-07-03 15.10 15.60 15.10 15.60 0.0M
2023-06-30 15.40 15.40 15.00 15.10 0.0M
2023-06-29 15.60 15.60 15.50 15.60 0.0M
2023-06-28 16.35 16.35 15.95 16.30 0.0M
2023-06-27 15.35 15.35 14.95 14.95 0.0M
2023-06-26 14.00 14.50 14.00 14.50 0.0M
2023-06-19 14.00 14.00 14.00 14.00 0.0M
2023-06-16 14.10 14.10 14.10 14.10 0.0M
2023-06-15 14.55 14.55 14.10 14.10 0.0M
2023-06-14 14.00 14.10 14.00 14.10 0.0M
2023-06-13 14.85 14.85 14.00 14.00 0.0M
2023-06-12 13.50 13.55 13.50 13.55 0.0M
2023-06-08 13.50 13.50 13.50 13.50 0.0M
2023-06-07 13.75 13.75 13.50 13.50 0.0M
2023-06-06 14.00 14.00 13.75 13.75 0.0M
2023-06-05 13.80 14.10 13.80 14.10 0.0M
2023-06-02 13.75 14.20 13.75 14.10 0.0M
2023-06-01 13.30 13.75 13.30 13.75 0.0M
2023-05-31 13.30 13.30 13.30 13.30 0.0M
2023-05-30 13.30 13.30 13.30 13.30 0.0M
2023-05-23 13.30 13.30 13.30 13.30 0.0M
2023-05-22 13.30 13.30 13.30 13.30 0.0M
2023-05-19 13.30 13.30 13.30 13.30 0.0M
2023-05-17 14.05 14.05 14.00 14.00 0.0M
2023-05-16 13.70 13.70 13.70 13.70 0.0M
2023-05-15 13.70 13.70 13.70 13.70 0.0M
2023-05-11 13.70 13.70 13.70 13.70 0.0M
2023-05-04 13.50 13.50 13.50 13.50 0.0M
2023-04-28 13.05 13.05 13.05 13.05 0.0M
2023-04-27 12.95 13.00 12.95 13.00 0.0M
2023-04-26 12.55 12.55 12.55 12.55 0.0M
2023-04-24 12.55 12.55 12.55 12.55 0.0M
2023-04-21 12.80 12.90 12.55 12.55 0.0M
2023-04-20 12.75 12.85 12.75 12.80 0.0M
2023-04-18 13.80 13.80 13.80 13.80 0.0M
2023-04-14 14.10 14.10 14.10 14.10 0.0M
2023-04-12 14.50 14.70 14.10 14.70 0.0M
2023-03-30 13.90 14.00 13.90 14.00 0.0M
2023-03-27 13.65 13.65 13.30 13.30 0.0M
2023-03-23 13.80 13.95 13.80 13.95 0.0M
2023-03-22 14.30 14.45 14.15 14.45 0.0M
2023-03-21 14.30 14.35 14.25 14.25 0.0M
2023-03-10 14.85 14.85 14.80 14.80 0.0M
2023-03-08 14.50 15.05 14.40 15.05 0.0M
2023-03-07 14.75 14.90 14.75 14.90 0.0M
2023-03-06 13.85 15.00 13.85 14.75 0.0M
2023-03-03 14.65 16.05 14.65 15.00 0.0M
2023-03-02 14.45 14.70 14.45 14.60 0.0M
2023-03-01 14.15 14.45 14.15 14.45 0.0M
2023-02-24 14.05 14.05 14.00 14.05 0.0M
2023-02-23 14.05 14.05 14.05 14.05 0.0M
2023-02-21 14.00 14.05 14.00 14.05 0.0M
2023-02-13 14.05 14.05 14.00 14.00 0.0M
2023-02-10 14.20 14.20 14.20 14.20 0.0M
2023-02-09 14.25 14.25 14.20 14.20 0.0M
2023-02-08 14.00 14.55 13.90 14.55 0.0M
2023-02-07 14.00 14.55 14.00 14.55 0.0M
2023-02-06 14.00 14.20 14.00 14.20 0.0M
2023-02-03 13.95 14.00 13.95 14.00 0.0M
2023-02-02 13.55 13.55 13.55 13.55 0.0M
2023-02-01 13.95 14.15 13.95 14.15 0.0M
2023-01-31 14.40 14.40 14.00 14.00 0.0M
2023-01-30 14.90 15.05 14.60 14.60 0.0M
2023-01-17 14.35 14.45 14.30 14.45 0.0M
2023-01-16 14.55 14.90 14.40 14.40 0.0M
2023-01-13 14.75 15.10 14.40 14.40 0.0M
2023-01-12 13.85 14.50 13.80 14.35 0.0M
2023-01-11 13.10 13.95 13.10 13.85 0.0M
2023-01-10 13.30 13.30 12.80 13.15 0.0M
2023-01-09 13.30 13.30 12.25 12.75 0.0M
2023-01-06 13.25 13.90 13.00 13.00 0.0M
2023-01-05 13.05 13.05 12.15 12.65 0.0M
2023-01-04 13.70 13.70 13.05 13.05 0.0M
2023-01-03 13.10 13.10 13.10 13.10 0.0M