华硕

2357
🏛️ 中国台湾 →
685.00
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
2021-12-30 374.50 377.00 373.50 376.00 2.8M
2021-12-29 374.50 374.50 372.50 373.50 1.1M
2021-12-28 373.50 374.00 372.00 373.50 1.4M
2021-12-27 370.50 373.00 369.00 372.50 1.5M
2021-12-24 372.00 373.50 369.00 370.00 1.4M
2021-12-23 370.00 371.50 369.50 371.00 1.9M
2021-12-22 372.00 372.50 368.50 370.00 2.0M
2021-12-21 368.00 371.00 367.00 370.50 2.2M
2021-12-20 365.50 369.50 364.50 367.00 1.9M
2021-12-17 367.00 370.00 366.00 366.50 3.3M
2021-12-16 368.00 369.50 367.00 367.00 3.6M
2021-12-15 367.00 367.50 363.00 364.50 1.8M
2021-12-14 365.50 367.00 363.00 366.50 1.7M
2021-12-13 369.00 370.50 365.50 366.50 2.4M
2021-12-10 370.00 371.50 367.50 368.00 2.3M
2021-12-09 363.50 367.00 361.00 367.00 2.2M
2021-12-08 367.00 368.00 360.00 360.00 4.0M
2021-12-07 361.00 367.00 361.00 366.50 1.6M
2021-12-06 363.50 365.00 361.00 365.00 1.6M
2021-12-03 363.50 367.00 362.50 365.50 2.4M
2021-12-02 360.00 364.00 359.00 363.50 2.1M
2021-12-01 356.00 361.00 355.00 360.00 2.0M
2021-11-30 354.50 360.50 352.50 352.50 5.0M
2021-11-29 354.50 357.50 351.50 355.50 2.2M
2021-11-26 361.00 361.00 355.50 356.00 1.8M
2021-11-25 358.00 361.00 356.00 361.00 1.5M
2021-11-24 354.00 358.50 353.50 355.00 1.4M
2021-11-23 355.00 356.50 352.50 352.50 2.2M
2021-11-22 359.50 359.50 354.50 356.00 2.2M
2021-11-19 362.50 363.00 359.00 360.50 1.7M
2021-11-18 355.50 361.00 355.50 359.50 2.4M
2021-11-17 353.50 358.00 353.00 357.50 2.3M
2021-11-16 358.00 358.00 353.00 354.50 3.8M
2021-11-15 360.50 361.50 356.00 359.00 2.9M
2021-11-12 365.00 365.00 357.00 360.00 4.1M
2021-11-11 362.50 368.50 362.00 365.00 7.2M
2021-11-10 372.00 378.00 371.00 377.50 3.3M
2021-11-09 373.00 376.00 371.50 375.50 3.6M
2021-11-08 369.00 374.50 367.00 371.50 4.1M
2021-11-05 359.00 364.50 358.00 364.50 2.8M
2021-11-04 358.50 360.00 356.00 359.00 2.0M
2021-11-03 360.00 360.00 354.00 356.00 2.9M
2021-11-02 356.00 358.00 356.00 356.00 1.8M
2021-11-01 354.00 356.00 352.00 355.00 1.2M
2021-10-29 354.00 356.50 350.50 353.00 2.5M
2021-10-28 357.00 359.00 354.00 354.00 1.8M
2021-10-27 355.50 358.50 354.50 357.50 1.4M
2021-10-26 354.50 358.50 352.00 356.50 2.6M
2021-10-25 354.50 359.50 352.00 353.00 3.0M
2021-10-22 353.00 356.00 350.50 356.00 4.0M
2021-10-21 347.00 351.00 346.50 349.00 3.8M
2021-10-20 341.00 348.00 339.50 344.50 3.8M
2021-10-19 338.00 339.50 336.50 339.00 1.8M
2021-10-18 336.00 339.00 335.50 335.50 1.6M
2021-10-15 336.00 337.50 333.50 334.00 1.9M
2021-10-14 344.00 344.50 332.00 333.50 3.6M
2021-10-13 340.00 345.00 338.50 343.50 3.6M
2021-10-12 338.50 342.00 333.50 338.00 2.6M
2021-10-08 334.00 339.00 333.00 338.00 2.4M
2021-10-07 327.00 337.00 327.00 337.00 4.0M
2021-10-06 326.00 326.00 321.00 323.00 1.9M
2021-10-05 321.00 327.00 320.50 324.00 1.7M
2021-10-04 323.00 325.00 322.00 324.00 1.7M
2021-10-01 325.00 325.50 319.00 320.50 2.3M
2021-09-30 329.00 329.50 325.00 325.50 2.1M
2021-09-29 333.00 334.50 327.50 328.50 2.9M
2021-09-28 339.00 340.50 335.00 338.50 2.1M
2021-09-27 338.00 341.00 337.00 340.50 2.6M
2021-09-24 334.00 338.00 333.00 337.00 3.0M
2021-09-23 331.00 333.00 329.00 331.50 1.9M
2021-09-22 321.00 328.50 320.50 328.50 2.8M
2021-09-17 327.00 329.00 326.00 326.00 3.5M
2021-09-16 324.50 326.00 323.00 326.00 2.1M
2021-09-15 323.50 325.00 322.00 322.50 2.3M
2021-09-14 322.50 324.00 320.50 322.50 2.3M
2021-09-13 318.00 322.00 317.50 320.00 1.4M
2021-09-10 319.00 319.50 316.00 316.00 1.9M
2021-09-09 315.50 318.50 313.50 316.00 1.3M
2021-09-08 319.00 321.00 315.00 317.00 2.5M
2021-09-07 322.50 324.50 319.00 319.00 1.9M
2021-09-06 319.00 324.50 319.00 323.00 1.8M
2021-09-03 318.00 321.00 317.00 319.50 1.6M
2021-09-02 321.00 322.50 316.00 316.00 1.8M
2021-09-01 322.00 323.00 320.00 321.00 1.6M
2021-08-31 317.50 324.00 317.00 324.00 2.8M
2021-08-30 318.00 319.50 315.50 319.00 2.4M
2021-08-27 317.00 317.50 316.00 317.50 1.2M
2021-08-26 319.50 319.50 316.00 319.00 1.3M
2021-08-25 316.00 318.50 316.00 318.50 0.9M
2021-08-24 319.50 319.50 315.00 315.00 1.5M
2021-08-23 316.00 319.00 314.50 317.50 2.1M
2021-08-20 312.00 313.50 307.00 312.00 3.3M
2021-08-19 316.00 316.50 311.00 311.00 3.6M
2021-08-18 317.50 318.50 312.00 317.50 4.1M
2021-08-17 319.00 321.00 316.50 318.00 4.6M
2021-08-16 318.00 319.00 313.00 315.00 3.6M
2021-08-13 320.00 320.50 316.50 316.50 3.1M
2021-08-12 329.00 329.50 319.00 319.00 6.4M
2021-08-11 320.00 323.00 318.50 323.00 5.1M
2021-08-10 319.00 320.50 317.00 319.50 3.8M
2021-08-09 324.00 324.00 320.50 322.00 1.9M
2021-08-06 320.50 325.00 318.00 323.50 3.2M
2021-08-05 324.00 326.00 320.00 321.00 4.6M
2021-08-04 323.00 325.00 319.00 324.00 4.2M
2021-08-03 322.00 329.00 319.00 324.50 6.0M
2021-08-02 315.00 323.00 312.00 319.50 10.2M
2021-07-30 354.00 357.00 351.00 351.00 7.3M
2021-07-29 354.00 356.50 351.50 352.50 6.1M
2021-07-28 358.50 358.50 353.00 353.50 5.1M
2021-07-27 352.00 359.50 351.50 359.00 4.4M
2021-07-26 354.50 357.50 351.00 354.50 3.7M
2021-07-23 360.00 362.00 353.50 354.50 10.4M
2021-07-22 368.00 372.00 365.00 365.50 6.0M
2021-07-21 373.00 373.50 369.50 370.50 2.6M
2021-07-20 370.50 373.50 370.00 371.00 2.0M
2021-07-19 374.00 374.00 371.00 372.00 2.4M
2021-07-16 377.00 378.50 374.00 376.00 3.3M
2021-07-15 379.00 380.50 378.00 378.50 1.7M
2021-07-14 378.50 379.00 376.00 379.00 2.5M
2021-07-13 378.50 382.50 374.50 376.50 3.7M
2021-07-12 379.00 382.00 377.00 381.00 2.4M
2021-07-09 380.00 381.50 372.50 373.00 4.3M
2021-07-08 382.00 382.00 379.00 381.00 2.3M
2021-07-07 376.00 379.50 375.50 379.00 1.8M
2021-07-06 378.00 378.00 375.50 376.00 1.7M
2021-07-05 373.00 377.00 372.00 376.00 2.3M
2021-07-02 368.50 372.00 367.00 371.00 2.8M
2021-07-01 370.50 373.50 367.00 367.00 3.0M
2021-06-30 371.50 375.00 370.00 371.50 2.8M
2021-06-29 373.00 374.00 370.00 370.00 2.1M
2021-06-28 368.50 374.00 365.00 372.50 3.8M
2021-06-25 375.00 375.00 367.00 367.00 7.5M
2021-06-24 375.00 377.00 372.00 373.50 2.8M
2021-06-23 375.00 376.50 370.50 374.00 5.9M
2021-06-22 383.00 388.00 375.00 375.00 7.1M
2021-06-21 385.00 387.50 383.00 383.00 3.7M
2021-06-18 388.50 389.00 385.00 385.00 4.3M
2021-06-17 385.00 388.00 384.00 388.00 1.9M
2021-06-16 384.50 390.50 384.50 388.00 3.9M
2021-06-15 384.00 385.00 381.00 383.50 2.7M
2021-06-11 385.50 388.00 382.00 383.00 3.8M
2021-06-10 389.50 390.00 385.50 385.50 3.8M
2021-06-09 390.00 390.50 385.00 386.00 3.7M
2021-06-08 390.00 390.00 386.00 390.00 2.4M
2021-06-07 389.00 390.00 380.50 388.00 3.0M
2021-06-04 390.00 390.00 388.50 390.00 1.6M
2021-06-03 393.00 395.00 389.50 392.00 3.4M
2021-06-02 404.00 404.50 391.50 393.50 4.2M
2021-06-01 399.00 403.00 395.00 403.00 3.2M
2021-05-31 392.50 396.00 390.50 395.00 2.5M
2021-05-28 393.00 393.00 387.00 391.50 3.7M
2021-05-27 398.50 398.50 388.00 388.00 5.2M
2021-05-26 390.50 399.00 389.00 397.50 3.4M
2021-05-25 392.00 395.00 388.50 390.50 4.7M
2021-05-24 390.50 393.00 386.00 390.00 3.4M
2021-05-21 402.00 408.00 388.00 392.50 8.8M
2021-05-20 413.00 428.00 394.00 397.00 16.7M
2021-05-19 390.00 413.00 384.50 409.50 15.8M
2021-05-18 370.00 384.50 369.50 384.00 6.7M
2021-05-17 362.50 378.50 362.50 368.00 7.0M
2021-05-14 382.00 393.00 374.00 380.00 6.6M
2021-05-13 376.00 386.00 367.00 379.50 13.0M
2021-05-12 366.00 374.00 335.00 361.50 10.2M
2021-05-11 380.00 380.50 361.00 367.50 7.9M
2021-05-10 392.00 393.50 385.50 387.00 4.9M
2021-05-07 382.50 392.00 382.00 391.00 5.6M
2021-05-06 380.00 394.00 379.00 380.50 7.5M
2021-05-05 378.00 386.00 373.50 380.50 5.1M
2021-05-04 378.00 380.00 370.50 378.00 4.1M
2021-05-03 372.50 381.00 372.50 376.50 3.5M
2021-04-29 372.00 378.00 372.00 376.00 2.6M
2021-04-28 374.50 375.50 371.50 372.00 2.4M
2021-04-27 378.50 380.00 372.50 375.00 4.8M
2021-04-26 378.00 381.00 377.50 380.00 3.4M
2021-04-23 372.00 378.00 370.00 378.00 3.8M
2021-04-22 377.50 378.00 370.00 373.50 5.2M
2021-04-21 381.00 381.50 376.00 376.50 4.4M
2021-04-20 384.00 387.50 381.00 383.00 3.2M
2021-04-19 395.50 398.00 385.50 385.50 5.9M
2021-04-16 372.50 391.00 372.00 388.00 8.8M
2021-04-15 370.00 373.00 367.50 373.00 2.4M
2021-04-14 370.50 372.00 365.00 370.50 3.2M
2021-04-13 374.50 377.00 368.50 370.50 4.2M
2021-04-12 378.00 378.00 372.50 374.50 3.5M
2021-04-09 373.50 374.50 370.50 371.50 2.7M
2021-04-08 369.00 374.50 368.00 374.50 3.3M
2021-04-07 370.00 373.00 368.00 371.50 3.2M
2021-04-06 376.50 376.50 369.00 369.00 3.4M
2021-04-01 374.00 374.50 370.50 371.50 2.3M
2021-03-31 377.00 377.50 372.00 372.50 3.8M
2021-03-30 377.00 379.50 374.00 377.00 4.1M
2021-03-29 366.50 375.00 364.00 374.00 4.5M
2021-03-26 366.50 368.00 363.50 365.00 3.9M
2021-03-25 367.00 368.50 362.00 365.00 3.6M
2021-03-24 366.50 377.00 365.00 366.00 5.1M
2021-03-23 373.00 373.00 365.00 365.50 4.9M
2021-03-22 382.00 382.00 368.00 368.50 10.2M
2021-03-19 368.00 386.00 360.00 377.50 25.0M
2021-03-18 358.00 358.00 355.00 358.00 16.0M
2021-03-17 331.00 332.50 322.00 325.50 4.9M
2021-03-16 329.50 338.00 329.00 331.00 4.9M
2021-03-15 322.50 328.00 319.00 326.00 3.3M
2021-03-12 319.00 326.50 316.50 323.50 6.2M
2021-03-11 315.00 319.50 314.50 317.50 4.9M
2021-03-10 316.00 316.50 312.00 312.50 3.1M
2021-03-09 318.50 318.50 309.00 313.00 3.4M
2021-03-08 312.00 319.50 312.00 315.50 3.9M
2021-03-05 309.00 311.50 307.00 311.00 3.7M
2021-03-04 315.00 316.50 309.00 313.50 5.0M
2021-03-03 311.00 317.50 306.00 316.50 5.4M
2021-03-02 310.00 315.00 307.00 307.50 7.5M
2021-02-26 300.50 307.50 299.00 304.00 6.8M
2021-02-25 308.50 311.00 301.00 305.50 5.6M
2021-02-24 291.00 309.50 291.00 300.50 10.0M
2021-02-23 290.00 291.50 288.50 290.50 3.6M
2021-02-22 291.50 295.00 290.00 290.00 4.6M
2021-02-19 289.50 292.50 288.50 290.00 3.4M
2021-02-18 289.50 290.50 287.00 289.00 3.5M
2021-02-17 294.00 295.00 289.00 289.50 5.2M
2021-02-05 289.50 290.00 287.00 288.50 1.4M
2021-02-04 288.50 290.00 287.00 287.00 2.0M
2021-02-03 288.50 291.00 285.00 288.50 3.5M
2021-02-02 285.00 287.50 283.50 285.50 3.4M
2021-02-01 285.00 285.00 280.50 283.50 2.1M
2021-01-29 289.50 291.00 284.00 286.50 3.8M
2021-01-28 288.00 291.50 285.50 288.50 3.7M
2021-01-27 287.00 294.00 287.00 293.00 6.3M
2021-01-26 291.00 292.50 284.00 284.00 3.7M
2021-01-25 284.50 291.50 282.00 290.00 5.3M
2021-01-22 282.00 288.50 280.00 284.50 4.9M
2021-01-21 278.00 282.00 277.50 282.00 3.6M
2021-01-20 284.00 285.00 275.00 276.00 4.8M
2021-01-19 283.00 285.00 282.00 285.00 2.7M
2021-01-18 286.00 286.00 279.00 283.00 3.3M
2021-01-15 289.00 291.50 283.50 287.00 4.7M
2021-01-14 289.50 291.50 284.50 288.00 4.9M
2021-01-13 285.00 295.00 283.00 288.50 6.4M
2021-01-12 285.00 287.00 280.00 281.00 5.0M
2021-01-11 282.50 287.50 279.00 283.50 6.4M
2021-01-08 265.00 280.00 264.50 279.50 11.2M
2021-01-07 255.00 265.50 252.50 261.50 7.3M
2021-01-06 254.00 255.00 250.00 254.00 3.0M
2021-01-05 251.00 253.00 250.50 253.00 2.0M
2021-01-04 250.50 252.50 250.00 251.00 1.5M