耀登科技

3138
🏛️ 中国台湾 →
95.10
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
2021-12-30 227.68 232.18 224.69 225.19 0.6M
2021-12-29 225.69 228.18 223.69 226.69 0.4M
2021-12-28 222.69 227.68 220.19 225.19 0.7M
2021-12-27 222.19 223.19 219.20 219.70 0.3M
2021-12-24 227.18 227.18 220.69 220.69 0.4M
2021-12-23 229.68 231.18 223.69 223.69 0.6M
2021-12-22 231.68 235.17 226.19 227.68 0.6M
2021-12-21 227.18 230.68 226.69 228.18 0.5M
2021-12-20 229.68 232.18 225.19 225.19 0.6M
2021-12-17 236.67 242.66 228.68 233.18 1.1M
2021-12-16 236.67 246.16 234.67 238.67 1.8M
2021-12-15 233.68 235.67 230.18 232.68 0.7M
2021-12-14 242.16 247.66 231.18 232.68 2.0M
2021-12-13 237.17 250.65 231.68 243.16 4.1M
2021-12-10 232.18 232.68 227.18 228.68 0.9M
2021-12-09 229.68 235.17 226.19 226.19 1.0M
2021-12-08 231.18 232.68 226.19 226.19 1.0M
2021-12-07 221.69 233.68 221.19 225.19 2.0M
2021-12-06 222.19 222.69 217.70 218.70 0.4M
2021-12-03 221.19 223.69 218.70 219.70 0.6M
2021-12-02 222.19 227.68 217.70 217.70 1.3M
2021-12-01 220.19 223.69 215.20 219.20 0.9M
2021-11-30 221.69 225.69 217.20 217.70 0.7M
2021-11-29 212.70 223.19 205.22 218.20 1.3M
2021-11-26 218.20 224.69 215.70 216.70 0.9M
2021-11-25 235.67 235.67 219.70 221.19 1.5M
2021-11-24 231.68 237.17 227.68 235.17 1.2M
2021-11-23 238.67 243.66 227.68 228.68 1.8M
2021-11-22 250.15 257.64 233.68 237.67 2.3M
2021-11-19 249.65 261.64 247.66 250.15 2.7M
2021-11-18 255.65 256.14 247.66 248.16 1.2M
2021-11-17 257.14 261.14 246.66 252.65 3.1M
2021-11-16 243.16 263.63 242.66 258.14 6.8M
2021-11-15 239.67 247.16 238.17 239.67 1.7M
2021-11-12 242.16 251.15 237.67 237.67 3.1M
2021-11-11 250.65 254.15 236.17 238.17 6.3M
2021-11-10 225.19 247.66 222.69 247.66 4.5M
2021-11-09 228.68 232.18 220.69 225.19 1.8M
2021-11-08 237.17 247.66 223.69 224.69 5.4M
2021-11-05 212.21 229.18 212.21 229.18 3.1M
2021-11-04 214.20 215.70 206.71 208.71 0.5M
2021-11-03 209.21 215.20 204.22 209.71 1.1M
2021-11-02 226.19 227.68 209.21 209.21 1.7M
2021-11-01 218.70 229.68 213.20 223.69 2.4M
2021-10-29 221.19 222.69 211.21 213.20 1.6M
2021-10-28 228.68 231.18 215.70 217.70 1.9M
2021-10-27 227.18 234.67 223.19 223.19 3.4M
2021-10-26 227.68 235.17 215.70 219.70 4.9M
2021-10-25 197.23 219.70 197.23 219.70 2.8M
2021-10-22 208.71 209.71 196.73 199.72 2.8M
2021-10-21 213.20 221.69 210.71 213.70 5.2M
2021-10-20 189.74 204.22 187.74 204.22 2.5M
2021-10-19 186.74 192.23 180.75 185.74 3.7M
2021-10-18 164.77 178.75 161.78 178.75 1.9M
2021-10-15 152.29 162.77 150.29 162.77 0.8M
2021-10-14 155.28 155.28 145.80 148.29 0.5M
2021-10-13 162.77 162.77 149.79 152.29 0.4M
2021-10-12 162.28 163.27 158.78 161.28 0.3M
2021-10-08 164.77 167.27 159.78 159.78 0.3M
2021-10-07 160.78 166.77 159.78 163.27 0.4M
2021-10-06 162.77 164.27 157.78 157.78 0.3M
2021-10-05 148.79 161.78 148.29 160.28 0.7M
2021-10-04 179.75 181.75 158.78 159.28 0.9M
2021-10-01 177.25 184.74 173.26 175.76 0.7M
2021-09-30 177.25 178.25 174.76 176.26 0.2M
2021-09-29 174.26 179.25 173.26 175.26 0.3M
2021-09-28 183.25 183.25 176.75 178.25 0.3M
2021-09-27 190.24 190.24 183.25 183.25 0.2M
2021-09-24 189.24 192.73 186.24 186.24 0.3M
2021-09-23 195.23 197.73 185.74 186.24 0.7M
2021-09-22 179.25 201.22 179.25 191.73 1.6M
2021-09-17 175.76 183.75 174.26 183.75 0.3M
2021-09-16 178.25 179.25 173.76 175.26 0.2M
2021-09-15 175.26 176.26 172.76 174.76 0.2M
2021-09-14 177.75 181.25 173.76 175.26 0.2M
2021-09-13 177.75 180.25 172.76 176.26 0.4M
2021-09-10 182.75 186.24 181.25 182.75 0.2M
2021-09-09 181.25 185.24 176.75 183.25 0.3M
2021-09-08 184.24 186.24 180.25 181.25 0.2M
2021-09-07 186.24 191.23 180.75 187.24 0.4M
2021-09-06 199.72 199.72 188.74 189.74 0.3M
2021-09-03 196.23 203.72 196.23 199.72 0.3M
2021-09-02 204.22 207.21 195.73 195.73 0.4M
2021-09-01 197.73 204.72 193.73 204.22 0.5M
2021-08-31 202.72 203.72 195.23 198.23 0.4M
2021-08-30 206.71 207.21 199.72 202.22 0.6M
2021-08-27 227.68 227.68 200.72 202.22 4.5M
2021-08-26 208.71 214.20 208.71 214.20 0.8M
2021-08-25 187.24 194.73 187.24 194.73 0.7M
2021-08-24 196.73 197.73 181.25 184.74 0.9M
2021-08-23 174.76 190.74 174.76 190.74 0.7M
2021-08-20 171.76 175.76 166.77 173.76 0.5M
2021-08-19 176.75 182.25 169.76 170.76 0.4M
2021-08-18 174.76 182.75 169.27 181.25 0.5M
2021-08-17 173.26 184.24 173.26 175.76 0.6M
2021-08-16 184.74 184.74 169.76 172.76 0.6M
2021-08-13 194.23 194.23 182.75 182.75 0.4M
2021-08-12 189.74 194.23 189.74 194.23 0.2M
2021-08-11 199.72 199.72 185.74 189.74 0.7M
2021-08-10 203.72 203.72 199.72 199.72 0.2M
2021-08-09 211.71 211.71 201.72 201.72 0.4M
2021-08-06 203.22 210.71 200.72 210.71 0.5M
2021-08-05 203.72 204.72 200.72 202.22 0.3M
2021-08-04 201.22 205.22 198.72 202.22 0.5M
2021-08-03 201.72 210.21 199.72 199.72 0.5M
2021-08-02 205.71 205.71 197.73 201.72 0.5M
2021-07-30 209.71 211.21 203.72 205.22 0.3M
2021-07-29 215.20 219.20 209.21 212.21 0.6M
2021-07-28 232.18 233.18 206.71 213.70 1.3M
2021-07-27 227.68 241.17 225.19 229.68 1.2M
2021-07-26 222.69 224.69 219.70 223.19 0.3M
2021-07-23 226.69 228.68 220.69 220.69 0.3M
2021-07-22 222.69 229.18 219.70 222.19 0.5M
2021-07-21 229.68 232.18 217.70 218.70 0.6M
2021-07-20 227.18 231.68 225.19 225.19 0.4M
2021-07-19 235.67 236.67 229.68 231.68 0.4M
2021-07-16 240.67 247.66 234.67 237.67 1.0M
2021-07-15 233.68 241.66 227.68 237.17 0.7M
2021-07-14 226.69 234.67 220.19 230.68 0.8M
2021-07-13 237.67 240.17 225.69 226.69 1.1M
2021-07-12 248.65 249.15 230.68 234.67 2.0M
2021-07-09 265.13 267.13 248.65 250.15 1.3M
2021-07-08 268.63 269.63 263.63 265.63 0.6M
2021-07-07 264.63 274.62 261.64 264.63 1.0M
2021-07-06 268.63 272.12 259.64 262.64 0.8M
2021-07-05 272.12 279.11 265.63 267.63 1.3M
2021-07-02 265.63 276.12 263.13 265.13 1.7M
2021-07-01 282.61 282.61 259.14 263.13 4.6M
2021-06-30 241.66 257.14 239.67 257.14 1.6M
2021-06-29 246.16 246.16 232.68 234.17 0.8M
2021-06-28 251.65 251.65 240.67 241.66 0.9M
2021-06-25 245.16 253.65 240.67 245.66 1.5M
2021-06-24 247.66 256.14 240.67 240.67 4.1M
2021-06-23 219.20 237.67 217.70 237.67 1.3M
2021-06-22 224.69 229.18 216.20 216.20 0.9M
2021-06-21 236.17 236.17 218.20 219.70 1.3M
2021-06-18 242.66 245.66 234.67 236.17 1.5M
2021-06-17 228.18 241.66 226.69 236.67 2.4M
2021-06-16 252.65 260.14 222.69 225.19 6.3M
2021-06-15 232.18 237.17 226.69 237.17 0.9M
2021-06-11 201.72 215.70 200.72 215.70 2.3M
2021-06-10 190.24 203.22 187.74 196.23 1.9M
2021-06-09 182.75 187.74 181.75 186.74 0.4M
2021-06-08 182.25 189.24 182.25 183.25 0.4M
2021-06-07 188.74 188.74 177.75 182.25 0.6M
2021-06-04 192.73 192.73 184.74 186.74 0.8M
2021-06-03 197.73 197.73 191.73 193.23 0.7M
2021-06-02 204.22 204.72 190.24 194.23 1.5M
2021-06-01 194.23 202.72 190.24 198.72 1.9M
2021-05-31 199.72 202.72 185.74 189.74 1.6M
2021-05-28 204.72 206.71 198.23 198.72 1.3M
2021-05-27 198.72 206.71 192.73 198.72 1.8M
2021-05-26 199.72 212.70 194.73 198.72 4.5M
2021-05-25 180.75 194.23 179.75 194.23 2.7M
2021-05-24 161.28 179.75 159.78 176.75 2.5M
2021-05-21 156.28 165.27 156.28 165.27 1.8M
2021-05-20 159.78 163.27 149.79 150.29 0.9M
2021-05-19 162.28 170.26 155.28 158.28 1.6M
2021-05-18 150.29 161.28 146.80 161.28 1.8M
2021-05-17 154.79 160.78 146.80 146.80 1.7M
2021-05-14 151.79 162.77 151.79 162.77 2.4M
2021-05-13 145.80 163.77 145.80 148.29 2.5M
2021-05-12 170.26 177.75 161.78 161.78 1.4M
2021-05-11 187.24 194.73 179.25 179.75 1.8M
2021-05-10 219.70 222.19 198.72 198.72 1.6M
2021-05-07 201.22 218.20 201.22 215.70 1.5M
2021-05-06 198.23 207.71 190.24 198.72 1.3M
2021-05-05 189.74 202.72 178.75 189.74 1.2M
2021-05-04 198.23 206.21 183.75 187.24 1.6M
2021-05-03 214.20 214.20 203.72 203.72 0.7M
2021-04-29 213.20 218.70 204.72 204.72 0.7M
2021-04-28 214.70 226.19 209.71 210.71 0.7M
2021-04-27 200.72 224.69 194.73 219.70 1.2M
2021-04-26 214.70 226.69 209.71 209.71 1.1M
2021-04-23 224.69 237.17 224.69 230.18 0.6M
2021-04-22 248.65 258.64 232.18 235.67 1.2M
2021-04-21 233.68 257.64 219.70 249.65 2.5M
2021-04-20 192.73 234.67 192.73 234.67 2.3M
2021-04-19 213.70 213.70 213.70 213.70 0.2M
2021-04-16 237.17 237.17 237.17 237.17 0.2M
2021-04-15 263.13 263.13 263.13 263.13 0.3M
2021-04-14 297.59 301.58 292.09 292.09 1.9M
2021-04-13 354.51 354.51 324.05 324.05 2.9M
2021-04-12 402.44 403.94 349.51 360.00 2.4M
2021-04-09 394.95 407.43 381.97 384.47 1.6M
2021-04-08 415.42 434.40 401.44 409.93 1.9M
2021-04-07 372.98 412.43 355.51 406.44 2.7M
2021-04-06 418.42 419.42 379.47 386.46 2.6M
2021-04-01 426.41 432.40 419.92 421.41 0.5M
2021-03-31 438.39 440.39 425.91 428.41 0.4M
2021-03-30 437.39 448.38 419.42 439.39 0.6M
2021-03-29 449.38 453.37 434.40 438.39 0.4M
2021-03-26 453.37 455.37 446.38 446.88 0.3M
2021-03-25 444.38 452.87 431.40 445.88 0.4M
2021-03-24 433.40 445.38 427.91 430.90 0.5M
2021-03-23 441.89 470.35 439.39 443.38 0.5M
2021-03-22 471.35 471.35 451.37 451.37 0.6M
2021-03-19 469.35 481.33 462.86 468.85 0.6M
2021-03-18 495.31 499.31 480.33 482.33 1.0M
2021-03-17 483.83 494.81 451.87 482.33 1.3M
2021-03-16 442.88 450.37 431.40 450.37 0.8M
2021-03-15 424.91 434.40 404.44 409.43 1.5M
2021-03-12 474.34 477.84 443.38 446.38 1.0M
2021-03-11 467.35 483.33 452.37 469.85 0.6M
2021-03-10 490.82 497.31 441.89 453.37 1.0M
2021-03-09 495.81 517.28 479.33 483.33 0.9M
2021-03-08 487.32 499.31 477.34 490.82 0.3M
2021-03-05 439.89 465.35 439.89 465.35 0.3M
2021-03-04 435.40 454.87 435.40 441.39 0.2M
2021-03-03 440.39 440.39 424.41 429.90 0.2M
2021-03-02 461.36 461.36 439.39 439.39 0.2M
2021-02-26 419.42 464.36 419.42 444.38 0.3M
2021-02-25 461.86 461.86 419.42 448.38 0.6M
2021-02-24 378.47 419.92 378.47 419.92 0.5M
2021-02-23 381.97 381.97 381.97 381.97 0.4M
2021-02-22 424.41 424.41 424.41 424.41 0.4M
2021-02-19 450.37 471.35 449.38 471.35 1.0M
2021-02-18 399.45 428.90 398.95 428.90 0.8M
2021-02-17 368.99 389.96 360.00 389.96 1.2M
2021-02-05 354.51 365.49 350.51 354.51 1.1M
2021-02-04 345.52 378.97 335.53 357.00 1.7M
2021-02-03 324.55 351.51 320.56 351.51 1.7M
2021-02-02 285.60 329.54 283.11 319.56 1.4M
2021-02-01 322.05 336.53 303.08 303.08 2.5M
2021-01-29 317.56 338.03 302.58 336.53 2.4M
2021-01-28 268.13 307.57 264.63 307.57 2.2M
2021-01-27 284.60 284.60 269.63 279.61 0.4M
2021-01-26 264.63 274.62 264.63 265.63 0.4M
2021-01-25 252.65 275.12 252.65 269.63 0.7M
2021-01-22 254.65 254.65 247.66 254.65 0.7M
2021-01-21 217.20 231.68 217.20 231.68 0.3M
2021-01-20 220.69 220.69 210.71 210.71 0.8M
2021-01-19 208.71 224.69 208.71 220.69 1.5M
2021-01-18 218.70 218.70 218.70 218.70 0.7M
2021-01-15 261.14 261.14 242.66 242.66 0.8M
2021-01-14 283.61 283.61 264.63 269.63 0.5M
2021-01-13 278.61 289.60 265.63 283.61 1.2M
2021-01-12 267.63 298.59 259.64 276.62 1.7M
2021-01-11 275.62 275.62 230.18 275.62 3.3M
2021-01-08 245.66 250.65 235.67 250.65 1.9M
2021-01-07 217.70 228.18 214.70 228.18 2.5M
2021-01-06 207.71 207.71 202.72 207.71 1.3M
2021-01-05 184.74 189.24 181.75 189.24 3.2M
2021-01-04 171.76 172.26 164.77 172.26 0.9M