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
2023-12-29 155.50 155.50 153.00 153.00 0.2M
2023-12-28 155.00 155.00 153.50 154.50 0.3M
2023-12-27 152.50 156.50 152.50 155.50 0.6M
2023-12-26 151.00 152.00 151.00 152.00 0.1M
2023-12-25 153.00 153.00 150.00 150.50 0.2M
2023-12-22 153.00 153.50 151.00 151.00 0.3M
2023-12-21 151.50 154.00 150.50 153.50 0.4M
2023-12-20 153.00 154.50 152.00 152.50 0.4M
2023-12-19 158.00 159.50 153.00 153.50 0.7M
2023-12-18 161.00 163.00 158.00 158.00 0.5M
2023-12-15 163.00 165.00 161.00 161.00 0.8M
2023-12-14 160.00 165.50 159.50 162.00 1.7M
2023-12-13 157.00 159.00 156.00 156.50 0.3M
2023-12-12 159.00 161.00 156.50 157.00 0.5M
2023-12-11 160.00 160.00 157.50 158.00 0.5M
2023-12-08 162.50 163.50 160.50 161.00 0.5M
2023-12-07 158.15 163.55 158.15 158.15 1.0M
2023-12-06 161.59 164.04 159.13 159.13 0.9M
2023-12-05 163.06 163.06 159.13 161.09 1.0M
2023-12-04 171.41 172.88 164.04 164.53 3.3M
2023-12-01 153.73 168.46 152.75 168.46 3.3M
2023-11-30 155.69 158.15 153.24 153.24 0.7M
2023-11-29 153.24 158.15 153.24 154.22 1.1M
2023-11-28 149.31 153.24 149.31 152.75 0.7M
2023-11-27 150.78 150.78 147.83 148.32 0.3M
2023-11-24 156.50 156.50 153.50 153.50 0.2M
2023-11-23 155.00 157.50 154.50 155.00 0.8M
2023-11-22 153.00 155.00 152.50 155.00 0.3M
2023-11-21 155.50 156.50 153.00 153.00 0.4M
2023-11-20 153.00 155.50 152.50 154.00 0.6M
2023-11-17 151.00 153.00 151.00 151.50 0.3M
2023-11-16 152.00 152.50 149.50 151.00 0.2M
2023-11-15 150.50 154.00 149.50 151.00 0.7M
2023-11-14 149.50 150.00 148.00 149.00 0.2M
2023-11-13 151.00 151.00 147.50 149.50 0.3M
2023-11-10 151.50 153.00 148.00 148.00 0.4M
2023-11-09 152.50 153.00 148.50 149.00 0.2M
2023-11-08 152.00 152.50 149.50 150.00 0.3M
2023-11-07 149.00 151.50 148.00 151.00 0.2M
2023-11-06 150.00 150.00 148.50 149.00 0.1M
2023-11-03 150.00 150.50 147.50 148.00 0.2M
2023-11-02 146.50 149.00 146.50 148.50 0.2M
2023-11-01 147.00 147.00 144.00 145.00 0.6M
2023-10-31 150.50 157.00 145.50 145.50 1.9M
2023-10-30 148.50 150.50 148.00 148.00 0.1M
2023-10-27 150.50 150.50 147.00 148.00 0.3M
2023-10-26 152.50 153.50 148.00 148.00 0.4M
2023-10-25 150.00 155.50 150.00 154.00 0.5M
2023-10-24 149.50 151.00 147.50 149.50 0.1M
2023-10-23 151.50 152.50 148.50 148.50 0.3M
2023-10-20 153.00 153.50 150.00 151.00 0.3M
2023-10-19 153.50 155.00 151.50 154.00 0.4M
2023-10-18 156.50 159.00 152.50 155.00 0.8M
2023-10-17 156.50 162.00 155.50 158.00 2.5M
2023-10-16 148.00 158.00 146.50 155.00 1.9M
2023-10-13 146.00 149.00 144.50 146.50 0.3M
2023-10-12 146.50 148.00 146.50 147.00 0.2M
2023-10-11 154.00 154.50 146.00 146.00 0.8M
2023-10-06 152.00 156.00 151.00 155.50 0.7M
2023-10-05 148.00 152.00 148.00 152.00 0.4M
2023-10-04 147.50 148.00 144.00 148.00 0.2M
2023-10-03 148.50 149.00 146.00 146.50 0.1M
2023-10-02 148.00 150.00 147.00 148.50 0.4M
2023-09-28 148.50 148.50 145.50 146.00 0.2M
2023-09-27 153.00 153.00 147.00 147.00 0.6M
2023-09-26 153.00 154.50 151.50 152.00 0.3M
2023-09-25 153.00 157.50 153.00 154.50 0.9M
2023-09-22 148.00 154.00 147.50 153.50 0.6M
2023-09-21 152.00 154.50 147.00 149.00 0.9M
2023-09-20 149.00 157.00 148.00 154.00 1.2M
2023-09-19 153.50 157.50 149.00 149.50 1.5M
2023-09-18 147.00 154.00 147.00 151.00 0.9M
2023-09-15 147.50 147.50 145.00 145.50 0.2M
2023-09-14 145.00 147.00 145.00 147.00 0.1M
2023-09-13 143.50 148.00 143.50 144.50 0.2M
2023-09-12 142.50 145.00 142.50 144.00 0.1M
2023-09-11 146.00 147.00 142.50 142.50 0.4M
2023-09-08 150.50 150.50 146.50 147.50 0.2M
2023-09-07 151.00 153.50 150.00 150.50 0.3M
2023-09-06 152.50 153.50 149.50 151.00 0.4M
2023-09-05 148.50 153.00 148.50 151.50 0.6M
2023-09-04 150.00 151.00 147.50 150.00 0.2M
2023-09-01 148.50 149.00 147.50 148.50 0.1M
2023-08-31 148.00 148.50 147.00 148.50 0.2M
2023-08-30 149.00 150.50 147.50 148.00 0.4M
2023-08-29 144.00 151.00 144.00 147.00 0.6M
2023-08-28 145.00 148.50 143.00 143.00 0.4M
2023-08-25 147.50 147.50 141.00 143.00 0.8M
2023-08-24 138.50 149.50 137.00 149.50 0.8M
2023-08-23 135.00 137.00 134.50 136.50 0.1M
2023-08-22 138.50 138.50 134.00 134.00 0.1M
2023-08-21 135.50 137.50 134.00 135.50 0.2M
2023-08-18 136.00 139.00 134.00 134.00 0.2M
2023-08-17 136.00 138.50 133.50 136.50 0.3M
2023-08-16 136.50 138.50 135.00 137.00 0.2M
2023-08-15 140.50 140.50 137.50 138.00 0.1M
2023-08-14 140.50 140.50 136.50 138.50 0.3M
2023-08-11 143.00 145.00 140.00 140.50 0.3M
2023-08-10 140.50 140.50 139.00 139.00 0.2M
2023-08-09 142.50 143.50 140.50 140.50 0.1M
2023-08-08 143.50 143.50 141.50 141.50 0.1M
2023-08-07 144.00 145.00 142.00 143.00 0.2M
2023-08-04 143.50 144.50 141.50 144.00 0.2M
2023-08-02 144.50 146.50 142.00 142.50 0.2M
2023-08-01 142.50 150.50 142.50 145.00 0.6M
2023-07-31 148.50 149.00 142.00 143.00 0.5M
2023-07-28 154.00 157.00 146.50 147.50 1.3M
2023-07-27 141.00 153.50 140.50 152.00 1.2M
2023-07-26 146.00 148.50 140.50 141.00 0.3M
2023-07-25 145.00 146.50 142.50 146.50 0.3M
2023-07-24 143.50 149.50 142.00 142.00 0.5M
2023-07-21 139.00 141.00 138.00 140.00 0.2M
2023-07-20 140.00 142.50 140.00 140.50 0.2M
2023-07-19 144.50 144.50 140.00 140.50 0.3M
2023-07-18 148.00 149.50 142.50 143.50 0.3M
2023-07-17 151.00 151.00 147.00 147.00 0.2M
2023-07-14 144.00 151.00 143.00 148.50 0.5M
2023-07-13 147.00 147.00 141.00 143.00 0.3M
2023-07-12 151.00 151.00 144.50 145.00 0.3M
2023-07-11 153.50 153.50 147.00 147.50 0.3M
2023-07-10 149.50 157.50 149.50 151.00 0.6M
2023-07-07 149.00 149.00 145.50 147.00 0.2M
2023-07-06 151.50 152.50 147.50 148.00 0.2M
2023-07-05 150.50 153.00 150.00 151.50 0.2M
2023-07-04 149.00 149.50 148.00 149.00 0.1M
2023-07-03 148.00 150.00 147.50 149.00 0.1M
2023-06-30 147.00 147.50 146.00 147.50 0.1M
2023-06-29 146.00 148.00 146.00 147.00 0.1M
2023-06-28 146.50 148.50 144.50 145.50 0.2M
2023-06-27 146.50 149.50 145.50 145.50 0.2M
2023-06-26 148.50 148.50 146.00 146.50 0.1M
2023-06-21 149.50 149.50 147.00 148.50 0.1M
2023-06-20 149.00 150.00 147.50 148.00 0.2M
2023-06-19 150.00 151.00 149.00 149.50 0.1M
2023-06-16 152.50 152.50 149.50 150.50 0.2M
2023-06-15 154.00 154.00 152.50 152.50 0.2M
2023-06-14 153.50 154.00 152.00 152.00 0.2M
2023-06-13 152.50 155.00 152.00 153.00 0.2M
2023-06-12 153.50 154.00 150.00 152.00 0.2M
2023-06-09 150.00 152.00 148.50 152.00 0.2M
2023-06-08 151.00 151.00 149.50 149.50 0.2M
2023-06-07 152.50 153.00 151.00 151.00 0.1M
2023-06-06 153.00 154.50 150.50 152.00 0.2M
2023-06-05 152.00 154.00 152.00 153.00 0.1M
2023-06-02 155.50 156.00 152.50 152.50 0.2M
2023-06-01 153.00 156.00 153.00 154.50 0.2M
2023-05-31 154.50 155.00 153.00 153.50 0.1M
2023-05-30 154.00 155.00 152.50 154.00 0.3M
2023-05-29 149.00 154.00 149.00 153.00 0.3M
2023-05-26 153.00 153.00 148.50 149.00 0.2M
2023-05-25 151.50 152.00 148.00 151.00 0.2M
2023-05-24 153.50 153.50 150.00 150.00 0.1M
2023-05-23 149.50 153.50 147.00 152.00 0.4M
2023-05-22 147.50 149.50 147.50 148.50 0.1M
2023-05-19 149.50 149.50 147.50 148.00 0.1M
2023-05-18 148.50 149.00 148.00 148.50 0.2M
2023-05-17 146.00 147.50 145.50 147.00 0.2M
2023-05-16 148.00 148.00 145.50 145.50 0.2M
2023-05-15 148.50 148.50 143.00 145.00 0.2M
2023-05-12 143.00 147.50 142.50 147.00 0.2M
2023-05-11 150.50 150.50 143.50 144.00 0.5M
2023-05-10 152.00 152.50 148.00 148.50 0.3M
2023-05-09 152.00 152.50 147.00 149.00 0.3M
2023-05-08 154.50 155.00 151.50 152.00 0.2M
2023-05-05 154.00 154.50 151.00 152.50 0.2M
2023-05-04 154.50 155.50 153.00 153.00 0.2M
2023-05-03 156.00 157.50 154.00 155.00 0.4M
2023-05-02 155.50 158.00 154.00 155.50 0.4M
2023-04-28 151.50 154.50 151.00 153.50 0.4M
2023-04-27 151.00 151.00 146.50 149.00 0.5M
2023-04-26 158.50 158.50 151.00 154.50 0.9M
2023-04-25 164.00 168.00 157.00 158.00 1.0M
2023-04-24 160.50 166.50 157.50 163.00 0.8M
2023-04-21 168.00 169.50 156.00 157.50 1.5M
2023-04-20 167.50 174.50 165.50 168.00 1.7M
2023-04-19 170.50 175.00 165.50 168.00 1.8M
2023-04-18 165.50 173.50 163.50 169.50 2.2M
2023-04-17 162.50 166.00 162.50 164.50 0.8M
2023-04-14 160.00 163.00 160.00 161.50 0.4M
2023-04-13 163.50 164.00 160.00 160.00 0.4M
2023-04-12 161.50 165.00 161.00 163.50 0.7M
2023-04-11 162.00 163.50 161.00 161.00 0.4M
2023-04-10 160.00 162.50 159.00 162.50 0.4M
2023-04-07 160.50 160.50 158.50 159.00 0.2M
2023-04-06 159.50 161.50 157.50 160.00 0.3M
2023-03-31 164.50 168.00 159.50 159.50 1.6M
2023-03-30 158.00 160.00 157.50 159.50 0.2M
2023-03-29 158.50 159.00 155.50 156.00 0.3M
2023-03-28 162.00 162.00 156.50 157.50 0.4M
2023-03-27 162.50 163.00 157.50 160.50 0.6M
2023-03-24 164.50 164.50 161.00 161.50 0.4M
2023-03-23 161.50 165.00 161.00 162.50 0.9M
2023-03-22 161.00 162.50 159.50 161.50 0.5M
2023-03-21 163.50 164.50 158.50 158.50 0.5M
2023-03-20 160.00 162.50 159.00 161.50 0.6M
2023-03-17 157.50 160.00 155.50 158.50 0.6M
2023-03-16 156.50 159.50 154.00 154.50 0.8M
2023-03-15 164.50 165.50 158.00 158.50 1.6M
2023-03-14 158.00 160.00 155.50 160.00 0.7M
2023-03-13 160.00 161.00 153.00 160.50 1.4M
2023-03-10 169.50 169.50 161.50 161.50 2.8M
2023-03-09 183.00 184.00 177.00 179.00 2.5M
2023-03-08 178.00 191.00 178.00 180.00 6.1M
2023-03-07 179.00 182.00 175.00 176.50 3.0M
2023-03-06 164.50 178.50 164.00 178.50 3.0M
2023-03-03 159.00 164.00 159.00 162.50 0.8M
2023-03-02 161.50 164.50 158.00 159.50 0.8M
2023-03-01 158.50 165.00 158.50 161.00 1.0M
2023-02-24 163.00 165.50 158.00 158.50 1.1M
2023-02-23 160.50 163.50 158.00 161.50 0.7M
2023-02-22 159.00 162.00 157.00 160.50 1.1M
2023-02-21 154.50 165.00 153.00 160.00 1.9M
2023-02-20 151.50 156.00 151.50 153.00 0.7M
2023-02-17 149.00 152.50 147.50 150.00 0.4M
2023-02-16 145.50 152.00 145.00 149.50 0.8M
2023-02-15 147.50 148.00 143.00 144.00 0.6M
2023-02-14 148.00 158.50 147.50 148.00 2.1M
2023-02-13 147.50 153.00 146.50 146.50 1.9M
2023-02-10 146.50 147.00 141.00 141.50 0.3M
2023-02-09 146.50 148.00 145.00 146.50 0.3M
2023-02-08 144.50 147.00 143.00 146.50 0.5M
2023-02-07 142.50 145.50 142.50 144.00 0.1M
2023-02-06 144.50 145.00 142.00 142.00 0.1M
2023-02-03 146.00 146.50 142.50 144.00 0.3M
2023-02-02 145.00 145.00 143.50 145.00 0.3M
2023-02-01 142.00 144.50 139.50 142.50 0.3M
2023-01-31 139.50 142.50 139.50 141.00 0.3M
2023-01-30 140.00 140.50 138.00 139.00 0.4M
2023-01-17 134.50 139.00 134.50 136.50 0.2M
2023-01-16 135.50 135.50 133.50 134.50 0.1M
2023-01-13 137.00 137.00 134.00 134.00 0.2M
2023-01-12 138.50 139.00 135.50 135.50 0.2M
2023-01-11 141.50 142.00 138.00 138.00 0.3M
2023-01-10 138.00 140.00 137.50 140.00 0.3M
2023-01-09 139.00 139.00 136.00 137.50 0.2M
2023-01-06 135.50 136.50 133.50 136.50 0.3M
2023-01-05 135.00 138.00 134.00 134.00 0.6M
2023-01-04 134.50 135.50 132.50 132.50 0.2M
2023-01-03 131.50 134.00 131.00 134.00 0.2M