亚元科技

6109
🏛️ 中国台湾 →
10.25
最后更新: 2025-09-26
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 13.43 13.54 12.88 12.99 0.0M
2021-12-29 12.28 13.43 12.12 13.43 0.0M
2021-12-28 12.28 12.50 12.23 12.23 0.0M
2021-12-27 12.39 12.56 12.17 12.28 0.0M
2021-12-24 12.45 12.45 12.17 12.17 0.0M
2021-12-23 11.90 12.39 11.85 12.34 0.0M
2021-12-22 12.12 12.12 11.90 11.90 0.0M
2021-12-21 12.23 12.45 11.90 12.01 0.0M
2021-12-20 12.12 12.39 11.96 12.12 0.0M
2021-12-17 12.12 12.23 12.12 12.17 0.0M
2021-12-16 12.34 12.45 12.28 12.28 0.0M
2021-12-15 12.34 12.45 12.12 12.28 0.0M
2021-12-14 12.50 12.50 12.12 12.34 0.0M
2021-12-13 11.96 12.56 11.68 12.50 0.0M
2021-12-10 12.50 12.50 11.90 11.96 0.0M
2021-12-09 12.23 12.23 11.96 11.96 0.0M
2021-12-08 12.67 12.83 12.01 12.23 0.0M
2021-12-07 12.45 12.78 12.07 12.56 0.0M
2021-12-06 11.08 12.17 11.08 12.17 0.0M
2021-12-03 10.92 11.14 10.92 11.08 0.0M
2021-12-02 10.97 11.19 10.91 11.03 0.0M
2021-12-01 10.86 10.97 10.58 10.97 0.0M
2021-11-30 10.86 10.92 10.86 10.86 0.0M
2021-11-29 10.66 10.78 10.65 10.78 0.0M
2021-11-26 10.86 10.86 10.79 10.80 0.0M
2021-11-25 10.85 10.88 10.84 10.84 0.0M
2021-11-24 10.85 10.88 10.83 10.84 0.0M
2021-11-23 10.86 10.88 10.81 10.85 0.0M
2021-11-22 10.90 10.90 10.85 10.85 0.0M
2021-11-19 10.97 10.97 10.83 10.89 0.0M
2021-11-18 10.92 10.97 10.81 10.82 0.0M
2021-11-17 10.90 10.90 10.73 10.88 0.0M
2021-11-16 10.68 10.97 10.67 10.72 0.0M
2021-11-15 10.65 10.68 10.56 10.68 0.0M
2021-11-12 10.70 10.70 10.59 10.61 0.0M
2021-11-11 10.70 10.70 10.58 10.61 0.0M
2021-11-10 10.72 10.72 10.67 10.68 0.0M
2021-11-09 10.72 10.77 10.67 10.68 0.0M
2021-11-08 10.86 10.86 10.71 10.71 0.0M
2021-11-05 10.92 10.92 10.84 10.84 0.0M
2021-11-04 11.03 11.03 10.81 10.92 0.0M
2021-11-03 10.90 11.03 10.82 10.92 0.0M
2021-11-02 10.81 10.91 10.70 10.83 0.0M
2021-11-01 10.84 10.85 10.79 10.80 0.0M
2021-10-29 10.86 10.86 10.79 10.84 0.0M
2021-10-28 10.97 11.03 10.80 10.86 0.0M
2021-10-27 11.14 11.36 10.84 10.92 0.0M
2021-10-26 10.97 11.14 10.83 11.14 0.0M
2021-10-25 10.84 11.03 10.83 11.03 0.0M
2021-10-22 10.97 10.97 10.86 10.86 0.0M
2021-10-21 10.84 11.03 10.82 10.97 0.0M
2021-10-20 10.92 10.92 10.80 10.92 0.0M
2021-10-19 10.86 10.91 10.79 10.91 0.0M
2021-10-18 10.92 10.92 10.76 10.88 0.0M
2021-10-15 10.80 10.90 10.79 10.84 0.0M
2021-10-14 10.92 10.92 10.69 10.92 0.0M
2021-10-13 10.91 10.91 10.77 10.77 0.0M
2021-10-12 10.80 10.91 10.61 10.91 0.0M
2021-10-08 10.52 10.80 10.52 10.80 0.0M
2021-10-07 10.60 10.60 10.55 10.58 0.0M
2021-10-06 10.71 10.71 10.59 10.59 0.0M
2021-10-05 10.54 10.74 10.54 10.68 0.0M
2021-10-04 10.47 10.59 10.32 10.59 0.0M
2021-10-01 10.62 10.62 10.25 10.59 0.0M
2021-09-30 10.37 10.54 10.34 10.54 0.0M
2021-09-29 10.46 10.46 10.37 10.37 0.0M
2021-09-28 10.59 10.71 10.46 10.48 0.0M
2021-09-27 10.60 10.72 10.58 10.58 0.0M
2021-09-24 10.55 10.61 10.55 10.61 0.0M
2021-09-23 10.54 10.57 10.49 10.57 0.0M
2021-09-22 10.39 10.48 10.37 10.48 0.0M
2021-09-17 10.48 10.59 10.41 10.41 0.0M
2021-09-16 10.57 10.65 10.43 10.43 0.0M
2021-09-15 10.58 10.59 10.56 10.57 0.0M
2021-09-14 10.56 10.59 10.56 10.57 0.0M
2021-09-13 10.55 10.68 10.55 10.55 0.0M
2021-09-10 10.60 10.78 10.56 10.56 0.0M
2021-09-09 10.76 10.76 10.60 10.70 0.0M
2021-09-08 10.82 10.82 10.56 10.59 0.0M
2021-09-07 11.19 11.19 10.77 10.81 0.0M
2021-09-06 11.25 11.25 11.14 11.19 0.0M
2021-09-03 11.47 11.47 11.25 11.25 0.0M
2021-09-02 11.47 11.52 11.30 11.47 0.0M
2021-09-01 11.52 11.52 11.41 11.47 0.0M
2021-08-31 11.90 11.90 11.63 11.63 0.0M
2021-08-30 12.12 12.12 11.74 11.74 0.0M
2021-08-27 11.74 12.01 11.68 11.79 0.0M
2021-08-26 12.17 12.17 11.79 11.85 0.0M
2021-08-25 11.79 11.79 11.63 11.68 0.0M
2021-08-24 11.63 11.63 11.52 11.52 0.0M
2021-08-23 11.47 11.68 11.41 11.63 0.0M
2021-08-20 11.79 11.79 11.36 11.57 0.0M
2021-08-19 12.23 12.23 11.41 11.41 0.0M
2021-08-18 11.68 11.68 11.08 11.57 0.0M
2021-08-17 11.85 11.85 11.52 11.52 0.0M
2021-08-16 12.07 12.12 11.79 11.79 0.0M
2021-08-13 12.61 12.61 12.39 12.45 0.0M
2021-08-12 12.50 12.67 12.39 12.61 0.0M
2021-08-11 13.21 13.21 12.56 12.61 0.0M
2021-08-10 13.49 13.49 13.10 13.27 0.0M
2021-08-09 13.16 13.27 13.10 13.27 0.0M
2021-08-06 13.10 13.21 13.10 13.21 0.0M
2021-08-05 13.32 13.32 13.10 13.16 0.0M
2021-08-04 13.43 13.49 13.32 13.38 0.0M
2021-08-03 13.49 13.59 13.32 13.43 0.0M
2021-08-02 13.32 13.43 13.27 13.38 0.0M
2021-07-30 13.59 13.65 13.27 13.32 0.0M
2021-07-29 13.49 13.92 13.49 13.54 0.0M
2021-07-28 13.81 13.81 13.16 13.43 0.0M
2021-07-27 14.19 14.19 13.87 13.92 0.0M
2021-07-26 14.19 14.52 14.09 14.14 0.0M
2021-07-23 14.25 14.25 14.19 14.19 0.0M
2021-07-22 14.09 14.14 13.87 14.14 0.0M
2021-07-21 14.14 14.19 13.87 13.92 0.0M
2021-07-20 14.19 14.25 14.03 14.09 0.0M
2021-07-19 14.25 15.23 14.25 14.36 0.0M
2021-07-16 14.30 14.47 13.98 14.19 0.0M
2021-07-15 13.76 14.19 13.76 14.19 0.0M
2021-07-14 13.98 13.98 13.59 13.76 0.0M
2021-07-13 13.81 13.81 13.54 13.54 0.0M
2021-07-12 13.92 14.03 13.65 13.65 0.0M
2021-07-09 13.54 13.70 13.49 13.70 0.0M
2021-07-08 13.81 14.09 13.65 13.65 0.0M
2021-07-07 14.03 14.09 13.65 13.70 0.0M
2021-07-06 14.19 14.63 14.09 14.09 0.0M
2021-07-05 14.85 14.85 14.19 14.25 0.0M
2021-07-02 14.69 15.45 14.25 14.85 0.0M
2021-07-01 13.21 14.19 12.99 14.19 0.0M
2021-06-30 12.94 13.10 12.78 12.94 0.0M
2021-06-29 12.99 12.99 12.72 12.88 0.0M
2021-06-28 12.78 13.16 12.61 13.05 0.0M
2021-06-25 12.50 13.27 12.45 12.72 0.0M
2021-06-24 12.45 12.67 12.45 12.56 0.0M
2021-06-23 12.39 12.83 12.39 12.45 0.0M
2021-06-22 12.28 12.50 12.23 12.45 0.0M
2021-06-21 12.56 12.56 12.34 12.34 0.0M
2021-06-18 12.67 12.67 12.61 12.61 0.0M
2021-06-17 12.61 12.88 12.56 12.78 0.0M
2021-06-16 12.94 12.94 12.78 12.78 0.0M
2021-06-15 12.94 12.94 12.88 12.94 0.0M
2021-06-11 12.88 12.94 12.88 12.88 0.0M
2021-06-10 12.94 12.99 12.72 12.83 0.0M
2021-06-09 12.72 12.72 12.72 12.72 0.0M
2021-06-08 12.61 12.72 12.61 12.72 0.0M
2021-06-07 12.72 12.99 12.72 12.83 0.0M
2021-06-04 13.21 13.21 12.99 12.99 0.0M
2021-06-03 12.88 13.05 12.88 13.05 0.0M
2021-06-02 13.16 13.16 12.88 12.94 0.0M
2021-06-01 13.10 13.10 12.94 12.99 0.0M
2021-05-31 13.43 13.43 13.10 13.10 0.0M
2021-05-28 12.94 13.05 12.94 13.05 0.0M
2021-05-27 12.61 12.94 12.61 12.94 0.0M
2021-05-26 12.83 12.83 12.67 12.83 0.0M
2021-05-25 12.94 12.94 12.67 12.78 0.0M
2021-05-24 12.50 12.78 12.50 12.72 0.0M
2021-05-21 12.94 12.94 12.50 12.56 0.0M
2021-05-20 13.43 13.43 12.45 12.50 0.0M
2021-05-19 12.56 13.21 12.56 13.21 0.0M
2021-05-18 11.85 12.01 11.68 12.01 0.0M
2021-05-17 11.03 11.57 10.91 10.92 0.0M
2021-05-14 12.56 12.67 11.90 12.07 0.0M
2021-05-13 12.01 12.56 11.63 12.12 0.0M
2021-05-12 13.70 13.70 12.45 12.45 0.0M
2021-05-11 14.80 14.85 13.65 13.81 0.0M
2021-05-10 15.34 15.40 14.96 15.12 0.0M
2021-05-07 15.18 15.34 15.01 15.18 0.0M
2021-05-06 15.12 15.34 14.85 15.07 0.0M
2021-05-05 14.25 15.18 14.14 14.90 0.0M
2021-05-04 15.34 15.40 13.87 14.25 0.0M
2021-05-03 16.11 16.16 15.34 15.34 0.0M
2021-04-29 16.16 16.21 16.00 16.05 0.0M
2021-04-28 16.00 16.71 15.94 16.11 0.0M
2021-04-27 15.72 15.89 15.67 15.89 0.0M
2021-04-26 15.56 15.89 15.56 15.61 0.0M
2021-04-23 15.29 15.72 15.12 15.56 0.0M
2021-04-22 15.78 15.83 15.29 15.29 0.0M
2021-04-21 15.51 15.56 15.34 15.56 0.0M
2021-04-20 15.72 15.78 15.45 15.56 0.0M
2021-04-19 15.89 16.11 15.40 15.61 0.0M
2021-04-16 16.05 16.11 15.78 15.89 0.0M
2021-04-15 15.72 16.05 15.72 15.94 0.0M
2021-04-14 16.71 16.87 14.85 15.72 0.0M
2021-04-13 16.05 16.49 15.89 16.38 0.0M
2021-04-12 15.67 16.05 15.51 15.72 0.0M
2021-04-09 15.83 15.89 15.18 15.34 0.0M
2021-04-08 16.05 16.11 15.67 15.67 0.0M
2021-04-07 15.61 16.16 15.40 16.00 0.0M
2021-04-06 15.72 15.94 15.29 15.45 0.0M
2021-04-01 15.61 15.94 15.18 15.51 0.0M
2021-03-31 14.69 15.78 14.69 15.51 0.0M
2021-03-30 14.19 14.63 14.19 14.47 0.0M
2021-03-29 14.30 14.30 14.03 14.19 0.0M
2021-03-26 14.19 14.25 13.98 14.14 0.0M
2021-03-25 14.19 14.19 14.09 14.09 0.0M
2021-03-24 13.98 14.14 13.98 14.14 0.0M
2021-03-23 14.47 14.52 13.92 14.14 0.0M
2021-03-22 14.36 14.63 14.30 14.41 0.0M
2021-03-19 14.30 14.36 14.03 14.30 0.0M
2021-03-18 14.69 14.74 13.76 14.41 0.0M
2021-03-17 13.54 14.74 13.54 14.36 0.0M
2021-03-16 13.43 13.70 13.43 13.43 0.0M
2021-03-15 13.27 13.54 13.21 13.43 0.0M
2021-03-12 13.05 13.32 12.94 13.27 0.0M
2021-03-11 13.43 13.43 12.78 12.88 0.0M
2021-03-10 13.38 13.65 13.27 13.27 0.0M
2021-03-09 13.10 13.38 13.10 13.32 0.0M
2021-03-08 13.05 13.10 12.99 12.99 0.0M
2021-03-05 12.99 13.10 12.61 12.88 0.0M
2021-03-04 13.49 13.49 12.94 13.10 0.0M
2021-03-03 13.27 13.81 13.21 13.54 0.0M
2021-03-02 13.76 13.76 13.49 13.54 0.0M
2021-02-26 13.92 14.03 13.65 13.76 0.0M
2021-02-25 14.52 14.52 13.92 14.30 0.0M
2021-02-24 14.03 15.01 13.65 14.52 0.0M
2021-02-23 12.72 13.98 12.72 13.98 0.0M
2021-02-22 12.50 12.83 12.45 12.72 0.0M
2021-02-19 12.12 12.39 12.01 12.39 0.0M
2021-02-18 12.07 12.23 12.01 12.07 0.0M
2021-02-17 12.23 12.23 11.96 12.07 0.0M
2021-02-05 12.01 12.17 11.96 11.96 0.0M
2021-02-04 12.01 12.01 11.90 12.01 0.0M
2021-02-03 12.23 12.23 12.01 12.01 0.0M
2021-02-02 12.28 12.28 12.23 12.28 0.0M
2021-02-01 12.23 12.28 12.23 12.28 0.0M
2021-01-29 12.12 12.23 12.01 12.23 0.0M
2021-01-28 12.07 12.17 12.01 12.12 0.0M
2021-01-27 12.23 12.23 12.12 12.17 0.0M
2021-01-26 12.12 12.12 12.12 12.12 0.0M
2021-01-25 12.23 12.23 11.96 12.12 0.0M
2021-01-22 12.61 12.61 12.34 12.34 0.0M
2021-01-21 12.78 12.88 12.50 12.61 0.0M
2021-01-20 13.10 13.10 12.67 12.67 0.0M
2021-01-19 12.88 13.16 12.88 13.10 0.0M
2021-01-18 12.78 12.99 12.72 12.78 0.0M
2021-01-15 13.21 13.27 12.94 12.99 0.0M
2021-01-14 13.38 13.38 13.10 13.38 0.0M
2021-01-13 13.32 13.54 13.32 13.38 0.0M
2021-01-12 13.87 13.87 13.32 13.32 0.0M
2021-01-11 14.09 14.14 13.92 14.14 0.0M
2021-01-08 15.61 15.61 14.19 14.30 0.0M
2021-01-07 14.41 14.41 14.19 14.36 0.0M
2021-01-06 14.74 14.80 14.25 14.36 0.0M
2021-01-05 14.52 14.74 14.30 14.63 0.0M
2021-01-04 14.14 14.63 14.03 14.52 0.0M