安勤科技

3479
🏛️ 中国台湾 →
109.50
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 56.40 56.90 56.30 56.90 0.0M
2021-12-29 56.60 56.60 55.50 56.40 0.0M
2021-12-28 57.00 57.00 55.50 56.30 0.0M
2021-12-27 57.50 57.60 56.00 56.70 0.0M
2021-12-24 58.50 58.50 57.30 57.40 0.0M
2021-12-23 58.50 58.80 57.60 58.20 0.0M
2021-12-22 57.60 58.40 57.50 58.30 0.0M
2021-12-21 57.00 57.50 57.00 57.50 0.0M
2021-12-20 57.50 57.50 56.90 57.00 0.0M
2021-12-17 58.60 58.70 57.00 57.00 0.0M
2021-12-16 57.50 59.00 57.00 58.10 0.0M
2021-12-15 56.40 57.20 55.70 57.00 0.0M
2021-12-14 56.20 57.40 56.20 56.40 0.0M
2021-12-13 56.20 56.40 55.80 56.30 0.0M
2021-12-10 56.10 56.20 55.50 56.10 0.0M
2021-12-09 56.00 56.40 55.70 55.70 0.0M
2021-12-08 55.20 56.10 55.00 55.70 0.0M
2021-12-07 54.80 55.00 54.70 55.00 0.0M
2021-12-06 54.90 55.00 54.50 54.70 0.0M
2021-12-03 54.10 54.80 54.10 54.80 0.0M
2021-12-02 54.60 54.60 53.50 54.20 0.0M
2021-12-01 53.20 54.50 53.20 54.20 0.0M
2021-11-30 52.70 53.30 52.60 53.20 0.0M
2021-11-29 52.00 52.30 51.00 52.30 0.0M
2021-11-26 52.00 52.10 51.80 52.10 0.0M
2021-11-25 52.20 52.60 51.90 52.00 0.0M
2021-11-24 52.00 52.70 51.90 52.20 0.0M
2021-11-23 51.80 52.30 51.50 52.00 0.0M
2021-11-22 50.00 51.80 50.00 51.80 0.0M
2021-11-19 50.30 50.30 49.90 50.20 0.0M
2021-11-18 50.00 50.20 49.95 50.20 0.0M
2021-11-17 49.95 50.30 49.90 50.00 0.0M
2021-11-16 50.00 50.00 49.80 49.90 0.0M
2021-11-15 49.80 51.40 49.75 50.00 0.0M
2021-11-12 49.30 49.50 49.15 49.15 0.0M
2021-11-11 49.20 49.70 49.20 49.40 0.0M
2021-11-10 49.10 49.30 49.05 49.15 0.0M
2021-11-09 49.35 49.40 49.10 49.15 0.0M
2021-11-08 49.45 49.60 48.80 49.55 0.0M
2021-11-05 49.30 49.80 49.30 49.65 0.0M
2021-11-04 49.15 49.55 49.00 49.15 0.0M
2021-11-03 49.10 49.10 49.00 49.10 0.0M
2021-11-02 49.20 49.20 49.05 49.05 0.0M
2021-11-01 49.40 49.40 49.20 49.20 0.0M
2021-10-29 49.60 49.60 49.20 49.30 0.0M
2021-10-28 49.55 49.70 49.55 49.60 0.0M
2021-10-27 49.90 49.90 49.60 49.60 0.0M
2021-10-26 49.90 50.00 49.70 49.70 0.0M
2021-10-25 49.80 50.00 49.60 49.90 0.0M
2021-10-22 49.10 49.75 49.10 49.10 0.0M
2021-10-21 49.15 49.60 49.05 49.10 0.0M
2021-10-20 48.90 49.15 48.90 49.10 0.0M
2021-10-19 48.55 48.90 48.55 48.65 0.0M
2021-10-18 49.00 49.00 48.55 48.55 0.0M
2021-10-15 48.55 49.10 48.55 49.10 0.0M
2021-10-14 48.90 48.90 48.45 48.45 0.0M
2021-10-13 49.35 49.35 47.90 48.50 0.0M
2021-10-12 49.60 49.60 49.20 49.35 0.0M
2021-10-08 50.10 50.20 49.90 49.90 0.0M
2021-10-07 49.70 50.30 49.70 50.10 0.0M
2021-10-06 50.00 50.00 49.50 49.60 0.0M
2021-10-05 49.90 50.00 48.80 50.00 0.0M
2021-10-04 50.00 50.00 49.30 49.55 0.0M
2021-10-01 50.90 50.90 49.85 49.95 0.0M
2021-09-30 50.70 51.00 50.70 50.90 0.0M
2021-09-29 51.50 51.50 50.60 50.80 0.0M
2021-09-28 51.60 51.60 51.60 51.60 0.0M
2021-09-27 51.60 51.90 51.50 51.60 0.0M
2021-09-24 51.90 52.00 51.60 51.60 0.0M
2021-09-23 51.80 51.90 51.50 51.60 0.0M
2021-09-22 52.00 52.10 51.20 51.60 0.0M
2021-09-17 52.60 53.10 52.60 52.70 0.0M
2021-09-16 52.40 53.10 52.40 52.60 0.0M
2021-09-15 52.80 53.10 52.10 53.00 0.0M
2021-09-14 52.90 53.00 52.50 53.00 0.0M
2021-09-13 53.30 53.30 52.10 52.70 0.0M
2021-09-10 53.30 53.30 52.80 53.10 0.0M
2021-09-09 51.90 53.20 51.90 53.10 0.0M
2021-09-08 52.70 52.70 51.70 51.70 0.0M
2021-09-07 52.90 53.10 52.00 52.30 0.0M
2021-09-06 52.70 53.00 52.30 52.30 0.0M
2021-09-03 53.50 53.50 52.40 52.50 0.0M
2021-09-02 53.10 53.50 53.00 53.20 0.0M
2021-09-01 53.00 53.10 52.50 52.70 0.0M
2021-08-31 52.90 53.40 52.80 53.00 0.0M
2021-08-30 52.80 53.20 51.90 53.20 0.0M
2021-08-27 53.60 53.80 53.20 53.50 0.0M
2021-08-26 52.50 53.80 52.50 53.70 0.0M
2021-08-25 52.10 53.20 52.10 52.50 0.0M
2021-08-24 51.80 52.10 51.30 51.50 0.0M
2021-08-23 52.00 52.30 51.60 51.80 0.0M
2021-08-20 50.80 52.00 50.60 52.00 0.0M
2021-08-19 50.50 50.80 50.30 50.60 0.0M
2021-08-18 50.70 51.20 49.80 51.10 0.0M
2021-08-17 51.10 51.50 50.50 50.50 0.0M
2021-08-16 52.40 52.40 51.00 51.30 0.0M
2021-08-13 52.90 53.00 52.20 52.30 0.0M
2021-08-12 52.40 53.50 52.40 52.90 0.0M
2021-08-11 53.00 53.30 52.30 52.30 0.0M
2021-08-10 54.50 54.50 53.00 53.10 0.0M
2021-08-09 54.90 54.90 53.60 53.90 0.0M
2021-08-06 55.50 55.50 54.50 54.60 0.0M
2021-08-05 55.00 55.50 54.60 54.80 0.0M
2021-08-04 54.20 54.80 54.00 54.60 0.0M
2021-08-03 53.80 54.50 53.80 54.50 0.0M
2021-08-02 54.50 54.50 53.70 54.20 0.0M
2021-07-30 55.00 55.40 54.30 54.50 0.0M
2021-07-29 54.60 55.00 53.70 55.00 0.0M
2021-07-28 54.20 54.20 52.50 54.00 0.0M
2021-07-27 55.20 55.20 54.10 54.20 0.0M
2021-07-26 54.80 55.70 54.80 55.10 0.0M
2021-07-23 55.00 55.10 54.60 54.90 0.0M
2021-07-22 54.90 55.30 54.70 55.00 0.0M
2021-07-21 55.60 56.50 54.50 54.70 0.0M
2021-07-20 55.70 56.30 55.30 55.40 0.0M
2021-07-19 57.70 59.80 56.80 56.80 0.0M
2021-07-16 55.90 57.30 55.50 57.00 0.0M
2021-07-15 55.80 56.30 55.50 56.10 0.0M
2021-07-14 55.50 55.50 54.10 55.00 0.0M
2021-07-13 54.70 55.70 54.70 55.00 0.0M
2021-07-12 54.20 54.80 53.50 54.40 0.0M
2021-07-09 53.60 54.20 53.60 54.10 0.0M
2021-07-08 54.30 54.80 54.20 54.50 0.0M
2021-07-07 54.00 54.60 53.80 54.30 0.0M
2021-07-06 54.00 54.10 53.60 53.90 0.0M
2021-07-05 54.20 54.40 53.30 54.20 0.0M
2021-07-02 53.00 54.50 53.00 54.30 0.0M
2021-07-01 52.40 54.00 52.20 53.20 0.0M
2021-06-30 52.20 52.70 52.00 52.40 0.0M
2021-06-29 52.80 52.80 51.50 51.90 0.0M
2021-06-28 50.90 52.20 50.80 52.10 0.0M
2021-06-25 53.70 54.70 53.40 53.50 0.0M
2021-06-24 52.80 53.70 52.80 53.50 0.0M
2021-06-23 52.10 52.50 51.90 52.40 0.0M
2021-06-22 52.20 52.30 51.90 52.10 0.0M
2021-06-21 52.10 52.40 51.60 52.20 0.0M
2021-06-18 53.10 53.40 52.40 52.60 0.0M
2021-06-17 51.80 53.00 51.80 52.90 0.0M
2021-06-16 52.00 52.30 51.70 51.80 0.0M
2021-06-15 51.80 51.80 51.40 51.50 0.0M
2021-06-11 51.20 51.70 51.20 51.40 0.0M
2021-06-10 51.00 51.30 50.90 51.20 0.0M
2021-06-09 50.90 51.60 50.80 50.80 0.0M
2021-06-08 50.90 51.00 50.60 50.80 0.0M
2021-06-07 51.00 51.20 50.40 50.70 0.0M
2021-06-04 52.20 52.20 50.90 51.00 0.0M
2021-06-03 52.40 52.40 51.70 52.30 0.0M
2021-06-02 53.00 53.00 51.70 51.90 0.0M
2021-06-01 50.50 52.80 50.50 52.80 0.0M
2021-05-31 50.80 51.20 50.30 50.50 0.0M
2021-05-28 50.30 50.90 50.10 50.40 0.0M
2021-05-27 50.30 51.10 50.20 50.20 0.0M
2021-05-26 51.20 51.20 50.20 50.30 0.0M
2021-05-25 50.30 51.30 50.20 50.60 0.0M
2021-05-24 50.00 50.50 49.65 50.20 0.0M
2021-05-21 48.60 50.40 48.60 50.20 0.0M
2021-05-20 48.95 49.20 48.55 48.60 0.0M
2021-05-19 49.00 49.50 48.30 48.40 0.0M
2021-05-18 46.40 50.00 46.40 49.15 0.0M
2021-05-17 47.80 49.00 45.50 45.85 0.0M
2021-05-14 53.70 53.70 49.70 50.20 0.0M
2021-05-13 49.75 51.60 48.50 50.30 0.0M
2021-05-12 51.60 52.20 49.00 50.10 0.0M
2021-05-11 54.00 54.10 52.20 52.20 0.0M
2021-05-10 55.30 55.30 54.50 55.00 0.0M
2021-05-07 53.10 54.70 53.10 54.40 0.0M
2021-05-06 53.50 54.10 52.40 52.80 0.0M
2021-05-05 53.00 54.40 52.90 53.20 0.0M
2021-05-04 55.30 55.40 51.90 52.90 0.0M
2021-05-03 57.00 57.00 55.00 55.00 0.0M
2021-04-29 57.30 57.50 56.60 57.00 0.0M
2021-04-28 57.70 58.00 57.20 57.50 0.0M
2021-04-27 58.70 58.80 57.80 57.90 0.0M
2021-04-26 58.40 59.30 58.20 58.70 0.0M
2021-04-23 57.50 58.60 57.40 58.10 0.0M
2021-04-22 60.00 60.00 57.20 57.20 0.0M
2021-04-21 60.40 60.60 59.60 59.70 0.0M
2021-04-20 59.60 60.90 59.30 60.60 0.0M
2021-04-19 61.50 61.50 59.80 59.90 0.0M
2021-04-16 63.10 63.20 61.30 61.30 0.0M
2021-04-15 64.10 66.20 62.80 62.80 0.0M
2021-04-14 61.90 62.90 58.20 62.70 0.0M
2021-04-13 60.60 62.50 59.80 59.80 0.0M
2021-04-12 60.50 62.80 59.00 59.00 0.0M
2021-04-09 57.00 58.50 56.70 58.10 0.0M
2021-04-08 55.70 56.50 55.70 56.50 0.0M
2021-04-07 56.00 56.30 55.50 55.60 0.0M
2021-04-06 56.50 56.90 55.60 55.80 0.0M
2021-04-01 56.50 56.50 55.60 55.70 0.0M
2021-03-31 56.80 56.80 55.60 55.60 0.0M
2021-03-30 57.00 57.00 56.00 56.20 0.0M
2021-03-29 57.00 58.10 55.90 56.50 0.0M
2021-03-26 57.70 58.70 57.20 57.60 0.0M
2021-03-25 58.80 61.00 58.20 58.30 0.0M
2021-03-24 57.00 58.00 55.10 56.70 0.0M
2021-03-23 55.50 58.00 54.20 56.60 0.0M
2021-03-22 54.60 56.00 53.90 54.90 0.0M
2021-03-19 54.50 54.80 54.00 54.60 0.0M
2021-03-18 53.30 55.20 53.30 54.60 0.0M
2021-03-17 52.90 53.50 52.60 53.10 0.0M
2021-03-16 52.30 53.20 52.00 52.90 0.0M
2021-03-15 51.10 52.10 50.80 52.10 0.0M
2021-03-12 51.40 51.40 51.00 51.00 0.0M
2021-03-11 50.80 51.20 50.80 51.20 0.0M
2021-03-10 51.30 51.30 50.70 50.70 0.0M
2021-03-09 50.70 51.00 50.70 50.80 0.0M
2021-03-08 51.20 51.30 50.90 50.90 0.0M
2021-03-05 50.80 51.40 50.80 50.90 0.0M
2021-03-04 50.60 51.00 50.60 50.80 0.0M
2021-03-03 51.00 51.30 50.60 50.90 0.0M
2021-03-02 51.80 51.90 50.70 50.80 0.0M
2021-02-26 52.10 52.10 51.50 51.60 0.0M
2021-02-25 52.30 52.70 52.10 52.20 0.0M
2021-02-24 52.70 52.80 52.00 52.30 0.0M
2021-02-23 52.50 52.80 52.10 52.40 0.0M
2021-02-22 51.50 52.50 51.50 52.50 0.0M
2021-02-19 51.70 51.70 51.10 51.30 0.0M
2021-02-18 51.30 51.80 51.30 51.60 0.0M
2021-02-17 52.10 52.10 51.00 51.40 0.0M
2021-02-05 51.70 51.70 51.00 51.20 0.0M
2021-02-04 51.60 52.00 51.50 51.60 0.0M
2021-02-03 51.40 51.60 51.20 51.40 0.0M
2021-02-02 51.30 51.60 51.20 51.30 0.0M
2021-02-01 51.10 51.80 50.80 51.30 0.0M
2021-01-29 52.20 52.40 51.80 51.80 0.0M
2021-01-28 52.40 52.50 51.90 52.00 0.0M
2021-01-27 52.10 52.90 52.00 52.50 0.0M
2021-01-26 53.00 53.80 52.00 52.10 0.0M
2021-01-25 50.70 52.60 50.70 52.60 0.0M
2021-01-22 51.10 51.10 50.60 50.80 0.0M
2021-01-21 51.90 51.90 51.10 51.10 0.0M
2021-01-20 52.70 52.70 51.50 51.60 0.0M
2021-01-19 53.30 53.60 52.70 52.70 0.0M
2021-01-18 53.30 53.40 52.20 52.90 0.0M
2021-01-15 55.10 55.10 53.60 53.70 0.0M
2021-01-14 55.20 56.50 54.80 54.90 0.0M
2021-01-13 53.10 54.00 53.10 54.00 0.0M
2021-01-12 53.30 53.80 52.80 53.10 0.0M
2021-01-11 53.80 53.80 53.20 53.30 0.0M
2021-01-08 54.80 54.90 53.70 53.80 0.0M
2021-01-07 55.00 55.70 54.60 54.80 0.0M
2021-01-06 55.10 56.20 54.10 55.00 0.0M
2021-01-05 55.20 55.50 54.80 55.00 0.0M
2021-01-04 55.50 55.50 55.00 55.20 0.0M