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
2023-12-29 490.00 499.00 486.00 489.50 4.9M
2023-12-28 496.00 502.00 487.00 492.00 8.2M
2023-12-27 478.00 496.00 472.00 491.50 10.1M
2023-12-26 473.50 477.00 466.50 472.00 4.4M
2023-12-25 456.00 479.00 456.00 471.50 9.1M
2023-12-22 452.00 457.50 444.50 453.50 5.9M
2023-12-21 438.50 462.00 437.50 453.50 11.0M
2023-12-20 428.50 460.50 428.00 450.00 17.1M
2023-12-19 427.00 436.00 422.00 424.50 7.1M
2023-12-18 409.00 434.00 403.50 428.50 8.4M
2023-12-15 411.00 412.00 406.00 406.00 6.4M
2023-12-14 410.00 416.00 404.50 411.00 5.0M
2023-12-13 395.50 412.00 394.00 407.50 8.4M
2023-12-12 396.00 399.00 392.00 393.00 2.3M
2023-12-11 400.00 402.00 392.00 396.50 3.1M
2023-12-08 398.00 403.50 395.50 398.50 3.9M
2023-12-07 391.00 397.00 390.50 393.50 1.8M
2023-12-06 390.50 395.00 388.50 393.50 3.0M
2023-12-05 388.00 391.00 382.50 390.50 3.2M
2023-12-04 391.50 391.50 385.50 387.00 2.7M
2023-12-01 390.00 391.50 386.50 388.00 4.1M
2023-11-30 388.00 393.50 382.00 393.50 9.2M
2023-11-29 387.00 390.50 383.50 390.00 5.3M
2023-11-28 379.00 385.50 377.50 385.50 4.5M
2023-11-27 383.50 384.00 373.00 377.00 4.6M
2023-11-24 381.50 383.50 376.00 383.50 3.5M
2023-11-23 386.00 386.00 378.00 379.50 3.5M
2023-11-22 390.00 391.00 381.00 384.50 3.8M
2023-11-21 394.00 396.00 387.00 389.00 4.8M
2023-11-20 392.00 392.00 384.00 391.00 3.6M
2023-11-17 385.00 398.00 381.00 392.50 7.8M
2023-11-16 390.00 392.00 376.50 380.50 6.1M
2023-11-15 403.00 405.00 390.00 391.50 8.6M
2023-11-14 386.00 396.00 383.50 396.00 14.6M
2023-11-13 360.50 360.50 353.00 360.00 1.9M
2023-11-10 353.50 357.50 350.50 355.50 1.4M
2023-11-09 355.50 358.50 352.00 357.00 1.7M
2023-11-08 358.00 363.00 355.50 357.50 1.7M
2023-11-07 359.00 359.50 352.50 353.50 2.2M
2023-11-06 358.00 363.50 357.00 360.50 2.3M
2023-11-03 353.00 355.00 349.50 355.00 1.8M
2023-11-02 346.50 351.50 345.00 351.00 2.3M
2023-11-01 340.00 344.00 337.00 343.00 1.5M
2023-10-31 344.00 345.50 337.50 338.00 3.2M
2023-10-30 347.00 351.00 342.00 346.50 2.3M
2023-10-27 343.00 356.00 341.50 346.50 4.4M
2023-10-26 336.00 342.50 334.50 339.00 2.7M
2023-10-25 345.00 348.50 340.50 342.50 2.6M
2023-10-24 335.00 341.00 335.00 341.00 2.4M
2023-10-23 333.50 338.50 331.50 334.00 2.9M
2023-10-20 339.50 342.00 331.00 337.00 7.4M
2023-10-19 348.00 348.00 338.00 344.50 4.4M
2023-10-18 360.50 361.00 346.50 350.50 11.3M
2023-10-17 364.00 365.00 359.00 360.50 3.5M
2023-10-16 363.00 366.50 360.00 363.00 2.5M
2023-10-13 376.00 376.00 362.50 365.00 4.7M
2023-10-12 377.00 385.00 375.00 377.50 5.6M
2023-10-11 386.50 388.00 374.00 376.50 4.4M
2023-10-06 380.50 382.50 376.50 379.50 1.7M
2023-10-05 376.00 384.50 374.00 380.00 4.4M
2023-10-04 364.00 371.50 364.00 370.50 3.6M
2023-10-03 373.00 373.00 366.00 366.50 2.9M
2023-10-02 370.00 374.00 364.50 372.50 3.4M
2023-09-28 366.50 368.50 362.50 367.00 3.0M
2023-09-27 357.50 365.50 357.50 364.00 3.7M
2023-09-26 360.50 361.00 354.00 358.00 3.5M
2023-09-25 357.00 360.50 354.00 359.50 2.4M
2023-09-22 355.00 358.50 351.50 357.50 3.3M
2023-09-21 357.50 360.00 353.50 355.00 3.8M
2023-09-20 363.50 366.00 359.50 360.50 2.5M
2023-09-19 365.00 368.00 359.50 360.50 3.0M
2023-09-18 364.00 364.00 357.00 359.50 4.5M
2023-09-15 375.00 377.00 366.00 366.50 6.6M
2023-09-14 373.00 379.00 372.00 373.50 3.3M
2023-09-13 360.00 371.00 360.00 369.50 5.5M
2023-09-12 373.50 377.50 360.50 363.50 12.9M
2023-09-11 404.00 404.00 371.50 380.00 9.8M
2023-09-08 400.00 404.50 397.00 403.50 2.9M
2023-09-07 403.50 403.50 398.00 401.00 3.0M
2023-09-06 397.00 407.50 395.00 403.50 5.5M
2023-09-05 398.00 400.00 382.00 394.00 6.3M
2023-09-04 402.00 403.50 395.00 400.00 3.9M
2023-09-01 408.00 409.00 399.00 400.00 5.3M
2023-08-31 398.50 403.00 396.00 402.50 8.6M
2023-08-30 414.00 416.50 401.50 403.00 6.5M
2023-08-29 410.00 413.00 400.00 405.00 5.9M
2023-08-28 414.00 415.50 394.00 405.00 10.2M
2023-08-25 415.50 426.00 406.00 413.00 13.0M
2023-08-24 432.00 438.00 414.50 428.00 22.5M
2023-08-23 397.50 418.00 392.50 414.50 21.2M
2023-08-22 391.00 397.00 385.50 395.00 13.0M
2023-08-21 382.50 391.00 382.00 386.00 7.4M
2023-08-18 399.00 399.00 379.00 384.00 10.2M
2023-08-17 386.00 393.50 382.50 393.50 10.5M
2023-08-16 379.50 389.50 377.00 389.50 11.4M
2023-08-15 380.00 390.00 380.00 385.00 15.4M
2023-08-14 363.00 380.00 362.50 371.00 15.4M
2023-08-11 371.50 376.00 363.00 368.00 6.2M
2023-08-10 370.00 373.00 352.50 368.50 11.5M
2023-08-09 389.50 389.50 372.00 379.00 19.0M
2023-08-08 370.50 376.00 360.50 376.00 5.7M
2023-08-07 361.50 376.00 357.50 370.50 6.9M
2023-08-04 361.50 365.00 352.00 362.00 5.9M
2023-08-02 369.50 374.00 358.00 361.50 9.3M
2023-08-01 376.50 380.00 358.50 372.00 14.3M
2023-07-31 399.00 399.00 352.00 364.00 25.0M
2023-07-28 366.50 388.00 360.00 388.00 27.1M
2023-07-27 375.00 375.00 353.50 356.00 10.3M
2023-07-26 377.00 382.50 363.50 367.00 14.0M
2023-07-25 388.00 399.00 362.00 367.50 37.5M
2023-07-24 360.00 366.00 352.50 366.00 28.8M
2023-07-21 314.50 333.00 312.00 333.00 15.6M
2023-07-20 300.00 304.50 297.00 303.00 2.0M
2023-07-19 311.50 311.50 295.50 298.00 2.6M
2023-07-18 300.00 316.00 300.00 306.50 6.1M
2023-07-17 297.50 299.50 296.00 299.50 1.3M
2023-07-14 297.50 298.00 293.50 298.00 1.4M
2023-07-13 297.50 300.00 293.50 295.50 2.0M
2023-07-12 293.50 296.50 291.50 296.50 2.3M
2023-07-11 297.50 299.00 292.50 296.00 2.4M
2023-07-10 293.00 295.00 291.00 292.00 1.5M
2023-07-07 300.00 300.00 291.00 293.00 2.2M
2023-07-06 298.00 302.50 295.50 300.00 3.0M
2023-07-05 294.00 298.00 292.00 296.50 1.7M
2023-07-04 298.50 302.50 293.00 293.50 6.9M
2023-07-03 319.00 319.00 312.00 312.50 3.6M
2023-06-30 311.00 317.00 311.00 314.50 2.9M
2023-06-29 308.00 317.00 308.00 314.00 3.8M
2023-06-28 316.00 319.00 314.00 316.00 1.6M
2023-06-27 319.50 320.00 315.50 315.50 1.6M
2023-06-26 317.00 324.00 313.50 321.00 4.8M
2023-06-21 311.00 317.50 310.00 314.50 3.0M
2023-06-20 312.00 314.00 308.00 310.00 4.0M
2023-06-19 314.50 316.00 310.00 311.00 3.5M
2023-06-16 318.00 319.50 313.50 316.50 4.5M
2023-06-15 318.00 322.50 315.00 319.50 2.2M
2023-06-14 320.00 321.00 316.00 317.50 1.8M
2023-06-13 328.00 328.00 319.00 320.00 2.2M
2023-06-12 316.00 325.00 316.00 324.50 3.7M
2023-06-09 316.50 316.50 314.00 315.00 1.5M
2023-06-08 313.00 316.50 312.00 314.00 1.7M
2023-06-07 313.00 316.00 313.00 314.50 1.3M
2023-06-06 312.50 315.00 311.00 313.00 1.8M
2023-06-05 315.00 315.50 312.50 313.50 2.3M
2023-06-02 306.00 316.00 305.50 315.00 4.4M
2023-06-01 304.00 307.00 301.50 306.00 1.2M
2023-05-31 304.00 307.00 303.00 305.00 5.5M
2023-05-30 307.50 307.50 303.50 304.00 2.3M
2023-05-29 309.50 312.00 303.50 303.50 2.0M
2023-05-26 304.50 309.00 304.00 308.50 2.3M
2023-05-25 307.00 308.50 304.00 304.50 2.3M
2023-05-24 307.00 308.00 304.50 308.00 2.1M
2023-05-23 307.50 309.00 306.50 307.00 3.0M
2023-05-22 307.50 308.00 303.50 306.50 1.6M
2023-05-19 306.00 309.50 305.00 308.00 2.3M
2023-05-18 304.50 310.00 303.00 308.00 4.0M
2023-05-17 302.50 305.00 302.00 303.50 3.2M
2023-05-16 303.00 305.50 299.00 303.50 3.5M
2023-05-15 304.50 309.00 297.50 303.50 9.2M
2023-05-12 286.00 287.00 280.50 281.50 2.0M
2023-05-11 291.50 291.50 286.50 286.50 1.2M
2023-05-10 290.50 292.00 287.50 291.50 1.5M
2023-05-09 289.50 293.00 289.00 292.00 1.9M
2023-05-08 289.00 290.50 288.00 288.50 1.1M
2023-05-05 291.50 291.50 286.00 289.00 1.8M
2023-05-04 287.00 292.00 286.50 292.00 2.6M
2023-05-03 287.00 288.00 285.50 287.50 1.7M
2023-05-02 283.00 287.00 282.00 286.00 1.6M
2023-04-28 282.00 282.50 279.00 282.50 1.8M
2023-04-27 275.50 280.00 274.50 280.00 2.6M
2023-04-26 275.50 277.00 272.00 275.50 2.5M
2023-04-25 280.00 280.00 276.00 278.00 2.4M
2023-04-24 278.00 279.00 276.00 278.50 2.1M
2023-04-21 279.00 280.50 275.00 276.00 2.0M
2023-04-20 279.50 279.50 275.50 276.50 1.1M
2023-04-19 279.00 281.00 278.00 278.50 1.6M
2023-04-18 281.50 282.00 277.00 278.50 1.2M
2023-04-17 278.50 281.00 278.00 281.00 1.6M
2023-04-14 278.50 278.50 275.50 277.50 1.1M
2023-04-13 279.50 280.00 275.50 275.50 1.7M
2023-04-12 276.00 280.00 275.50 278.50 2.0M
2023-04-11 271.00 274.50 270.50 273.50 1.4M
2023-04-10 271.50 272.00 270.00 271.00 0.6M
2023-04-07 271.50 272.00 270.00 270.00 0.6M
2023-04-06 269.50 270.50 268.50 270.50 1.7M
2023-03-31 273.50 275.00 271.00 272.50 2.0M
2023-03-30 271.50 273.00 270.50 272.50 1.2M
2023-03-29 270.00 271.50 270.00 271.50 1.1M
2023-03-28 269.00 271.00 267.50 268.50 1.1M
2023-03-27 270.50 271.00 269.50 269.50 1.1M
2023-03-24 270.00 271.00 268.00 270.00 1.3M
2023-03-23 269.00 271.00 267.50 269.50 1.7M
2023-03-22 268.50 269.00 267.00 269.00 2.3M
2023-03-21 267.50 268.50 267.00 268.50 1.4M
2023-03-20 270.00 270.00 265.00 266.00 1.8M
2023-03-17 264.50 271.00 263.00 271.00 4.4M
2023-03-16 260.50 264.50 260.50 263.00 2.0M
2023-03-15 262.00 264.00 261.00 261.50 2.5M
2023-03-14 264.00 264.00 260.50 261.00 5.2M
2023-03-13 268.00 271.50 264.50 266.00 8.9M
2023-03-10 285.00 293.00 285.00 293.00 4.2M
2023-03-09 287.00 287.50 284.00 285.50 1.9M
2023-03-08 289.00 289.00 286.00 287.50 1.5M
2023-03-07 287.00 290.00 286.50 289.50 1.4M
2023-03-06 286.50 288.00 285.00 286.50 1.4M
2023-03-03 282.50 284.50 282.00 284.00 1.2M
2023-03-02 277.50 282.00 276.50 281.00 1.6M
2023-03-01 277.00 279.00 275.00 276.00 2.0M
2023-02-24 282.00 282.00 278.00 278.00 2.5M
2023-02-23 281.00 282.00 279.50 280.50 1.6M
2023-02-22 278.50 281.00 277.50 279.50 1.4M
2023-02-21 278.50 279.50 277.00 279.50 0.7M
2023-02-20 279.50 279.50 278.00 278.00 0.7M
2023-02-17 279.50 280.00 277.50 279.50 0.9M
2023-02-16 277.50 280.00 277.50 278.00 1.9M
2023-02-15 277.50 277.50 275.50 276.00 1.2M
2023-02-14 276.50 278.00 276.00 276.50 1.2M
2023-02-13 270.50 275.00 270.00 274.50 1.6M
2023-02-10 273.50 274.00 270.00 270.00 2.9M
2023-02-09 276.50 277.50 276.00 276.00 1.3M
2023-02-08 278.00 279.50 276.50 277.50 1.8M
2023-02-07 276.00 279.00 275.00 278.00 1.8M
2023-02-06 274.50 279.00 274.00 276.00 1.9M
2023-02-03 278.00 279.00 275.50 278.00 1.3M
2023-02-02 277.00 279.00 275.00 278.50 1.6M
2023-02-01 274.50 276.00 272.50 275.00 1.2M
2023-01-31 280.00 280.50 271.50 272.00 3.1M
2023-01-30 275.00 280.00 273.50 280.00 4.6M
2023-01-17 270.00 270.50 268.00 268.00 1.4M
2023-01-16 269.00 271.00 268.00 269.00 1.0M
2023-01-13 267.50 268.50 265.50 268.00 1.1M
2023-01-12 270.00 270.50 263.50 265.00 1.7M
2023-01-11 270.50 271.50 269.00 269.00 1.5M
2023-01-10 274.00 274.00 269.50 269.50 2.1M
2023-01-09 273.50 275.50 272.50 275.00 1.5M
2023-01-06 272.00 273.00 270.00 271.50 0.6M
2023-01-05 271.00 275.00 271.00 271.00 1.2M
2023-01-04 271.50 271.50 268.50 268.50 0.8M
2023-01-03 267.00 271.00 266.00 270.00 1.1M