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
2023-12-29 119.50 120.50 118.00 119.50 0.0M
2023-12-28 120.00 120.50 115.50 117.50 0.0M
2023-12-27 120.50 122.50 119.50 119.50 0.0M
2023-12-26 123.00 124.50 118.50 120.50 0.0M
2023-12-25 116.00 121.50 114.50 121.00 0.0M
2023-12-22 117.00 117.50 114.50 115.00 0.0M
2023-12-21 113.50 117.00 112.50 115.50 0.0M
2023-12-20 115.50 116.50 114.00 114.50 0.0M
2023-12-19 110.00 115.50 109.00 115.50 0.0M
2023-12-18 112.50 113.00 110.00 110.00 0.0M
2023-12-15 115.50 116.50 112.50 112.50 0.0M
2023-12-14 116.50 117.50 113.50 115.00 0.0M
2023-12-13 115.00 116.50 112.50 116.50 0.0M
2023-12-12 111.00 115.50 109.50 115.00 0.0M
2023-12-11 107.00 113.00 105.00 110.00 0.0M
2023-12-08 116.00 117.50 112.50 116.50 0.0M
2023-12-07 114.50 120.00 113.50 115.00 0.0M
2023-12-06 105.00 113.50 105.00 113.50 0.0M
2023-12-05 105.00 106.00 103.00 103.50 0.0M
2023-12-04 106.50 108.00 105.00 106.00 0.0M
2023-12-01 108.00 111.00 106.00 106.50 0.0M
2023-11-30 101.50 105.00 101.00 105.00 0.0M
2023-11-29 102.00 103.00 101.00 101.00 0.0M
2023-11-28 100.50 103.00 100.50 102.50 0.0M
2023-11-27 102.50 103.00 100.50 100.50 0.0M
2023-11-24 102.50 103.50 100.50 102.00 0.0M
2023-11-23 102.00 104.50 100.50 102.50 0.0M
2023-11-22 100.50 105.00 100.00 101.50 0.0M
2023-11-21 101.00 101.00 99.70 99.70 0.0M
2023-11-20 101.00 101.00 99.50 99.80 0.0M
2023-11-17 99.00 101.00 98.60 100.50 0.0M
2023-11-16 97.40 98.60 96.60 98.30 0.0M
2023-11-15 98.70 98.90 96.40 96.60 0.0M
2023-11-14 96.90 97.70 96.20 97.40 0.0M
2023-11-13 97.00 97.30 96.50 97.00 0.0M
2023-11-10 95.30 97.60 95.20 96.50 0.0M
2023-11-09 95.50 96.50 95.30 95.80 0.0M
2023-11-08 98.10 98.50 97.50 97.90 0.0M
2023-11-07 97.30 98.30 96.90 97.40 0.0M
2023-11-06 97.00 98.30 96.80 97.00 0.0M
2023-11-03 95.90 97.00 95.90 96.00 0.0M
2023-11-02 96.00 96.00 95.00 95.50 0.0M
2023-11-01 95.10 95.30 93.00 93.70 0.0M
2023-10-31 97.00 98.00 94.30 94.60 0.0M
2023-10-30 95.50 97.50 95.20 97.00 0.0M
2023-10-27 94.70 96.40 94.70 95.40 0.0M
2023-10-26 95.00 96.00 94.50 94.60 0.0M
2023-10-25 94.70 96.40 94.50 96.20 0.0M
2023-10-24 92.40 94.80 91.60 94.50 0.0M
2023-10-23 92.80 93.50 91.80 92.10 0.0M
2023-10-20 93.80 94.40 91.00 93.10 0.0M
2023-10-19 93.50 94.50 93.50 93.80 0.0M
2023-10-18 94.80 95.00 93.00 93.60 0.0M
2023-10-17 97.80 97.80 94.80 94.80 0.0M
2023-10-16 98.00 98.00 96.30 96.80 0.0M
2023-10-13 98.20 98.50 97.40 98.40 0.0M
2023-10-12 98.40 98.50 97.40 98.10 0.0M
2023-10-11 100.00 100.00 97.40 97.40 0.0M
2023-10-06 100.50 101.00 99.30 99.90 0.0M
2023-10-05 99.50 100.50 99.50 100.50 0.0M
2023-10-04 99.00 99.70 98.70 99.30 0.0M
2023-10-03 100.50 101.00 99.10 99.10 0.0M
2023-10-02 99.50 101.00 99.50 100.50 0.0M
2023-09-28 98.30 99.60 98.30 98.70 0.0M
2023-09-27 99.10 99.10 97.80 98.40 0.0M
2023-09-26 99.60 99.60 98.60 98.60 0.0M
2023-09-25 98.40 100.50 98.40 99.50 0.0M
2023-09-22 98.50 98.60 97.20 98.30 0.0M
2023-09-21 99.10 99.10 96.70 98.10 0.0M
2023-09-20 98.70 100.50 98.60 99.10 0.0M
2023-09-19 99.80 100.00 98.50 98.60 0.0M
2023-09-18 99.90 100.50 98.60 99.50 0.0M
2023-09-15 103.50 103.50 99.50 99.70 0.0M
2023-09-14 103.00 103.50 102.00 103.00 0.0M
2023-09-13 102.50 103.00 101.00 102.00 0.0M
2023-09-12 102.00 103.00 101.00 102.50 0.0M
2023-09-11 105.00 105.50 100.00 101.00 0.0M
2023-09-08 105.00 107.00 103.50 106.00 0.0M
2023-09-07 103.00 107.00 102.50 105.50 0.0M
2023-09-06 100.50 105.50 100.50 103.00 0.0M
2023-09-05 101.00 101.00 99.80 100.50 0.0M
2023-09-04 100.00 101.50 99.50 100.00 0.0M
2023-09-01 101.00 102.00 100.00 100.00 0.0M
2023-08-31 99.40 102.00 98.10 101.00 0.0M
2023-08-30 99.00 99.40 98.20 98.70 0.0M
2023-08-29 98.80 98.90 97.40 98.10 0.0M
2023-08-28 99.00 99.00 96.20 97.80 0.0M
2023-08-25 99.10 99.40 97.50 98.70 0.0M
2023-08-24 99.00 100.00 98.10 99.40 0.0M
2023-08-23 98.00 99.00 97.50 98.30 0.0M
2023-08-22 100.50 100.50 97.80 98.10 0.0M
2023-08-21 98.80 100.00 98.40 99.70 0.0M
2023-08-18 102.50 102.50 98.20 98.30 0.0M
2023-08-17 101.00 104.00 101.00 102.50 0.0M
2023-08-16 98.20 101.50 98.10 101.00 0.0M
2023-08-15 94.00 101.00 94.00 98.80 0.0M
2023-08-14 99.00 99.00 92.30 93.00 0.0M
2023-08-11 101.00 102.50 99.00 101.50 0.0M
2023-08-10 99.00 99.50 96.00 97.80 0.0M
2023-08-09 96.00 97.70 96.00 96.90 0.0M
2023-08-08 99.30 99.60 97.50 97.60 0.0M
2023-08-07 98.50 99.00 97.80 98.80 0.0M
2023-08-04 96.00 98.70 95.00 97.80 0.0M
2023-08-02 99.00 99.70 95.00 95.40 0.0M
2023-08-01 103.50 103.50 98.50 99.80 0.0M
2023-07-31 101.50 109.00 101.50 104.00 0.0M
2023-07-28 98.30 100.50 97.80 99.80 0.0M
2023-07-27 99.60 101.00 99.20 99.70 0.0M
2023-07-26 102.00 102.00 98.60 98.70 0.0M
2023-07-25 99.10 101.00 98.40 100.00 0.0M
2023-07-24 100.50 100.50 97.10 97.80 0.0M
2023-07-21 101.00 102.00 99.30 100.50 0.0M
2023-07-20 103.00 104.00 101.50 102.00 0.0M
2023-07-19 105.50 105.50 101.50 101.50 0.0M
2023-07-18 107.00 107.50 102.50 104.00 0.0M
2023-07-17 109.50 110.00 106.00 106.00 0.0M
2023-07-14 106.00 109.50 105.00 107.00 0.0M
2023-07-13 102.00 106.00 102.00 104.50 0.0M
2023-07-12 101.00 103.00 100.00 101.50 0.0M
2023-07-11 96.30 102.50 96.30 100.00 0.0M
2023-07-10 106.00 106.50 100.00 104.50 0.0M
2023-07-07 106.50 107.50 104.00 105.50 0.0M
2023-07-06 109.00 110.00 106.00 107.00 0.0M
2023-07-05 110.50 112.00 109.50 109.50 0.0M
2023-07-04 113.00 114.00 109.50 110.50 0.0M
2023-07-03 108.00 112.50 106.50 111.00 0.0M
2023-06-30 105.00 108.00 104.00 107.50 0.0M
2023-06-29 106.00 107.00 104.50 105.00 0.0M
2023-06-28 106.50 108.50 105.00 105.00 0.0M
2023-06-27 113.50 113.50 106.50 106.50 0.0M
2023-06-26 118.50 119.00 115.50 118.50 0.0M
2023-06-21 118.00 119.50 117.50 118.50 0.0M
2023-06-20 117.50 121.50 114.00 118.00 0.0M
2023-06-19 116.50 117.50 114.00 117.50 0.0M
2023-06-16 119.50 120.00 116.50 116.50 0.0M
2023-06-15 121.50 122.50 118.50 119.50 0.0M
2023-06-14 119.00 123.00 118.00 120.00 0.0M
2023-06-13 118.00 119.00 117.00 118.50 0.0M
2023-06-12 121.00 121.00 116.00 117.00 0.0M
2023-06-09 118.50 120.00 118.00 119.50 0.0M
2023-06-08 119.50 120.00 116.00 118.50 0.0M
2023-06-07 119.00 121.00 118.50 120.00 0.0M
2023-06-06 124.50 125.00 117.50 119.00 0.0M
2023-06-05 123.50 124.50 122.00 124.50 0.0M
2023-06-02 124.50 125.50 122.00 123.50 0.0M
2023-06-01 126.00 126.50 124.00 124.00 0.0M
2023-05-31 124.50 127.50 124.00 127.00 0.0M
2023-05-30 127.00 127.00 123.50 124.00 0.0M
2023-05-29 125.50 128.00 124.00 125.50 0.0M
2023-05-26 128.00 128.00 121.00 124.00 0.0M
2023-05-25 128.50 129.00 125.50 126.50 0.0M
2023-05-24 130.00 131.00 126.50 127.50 0.0M
2023-05-23 129.00 132.50 127.00 131.50 0.0M
2023-05-22 126.50 130.50 125.00 128.00 0.0M
2023-05-19 126.00 127.00 123.00 125.50 0.0M
2023-05-18 126.00 127.50 122.00 125.00 0.0M
2023-05-17 122.50 127.00 121.00 125.00 0.0M
2023-05-16 120.50 124.00 119.50 122.00 0.0M
2023-05-15 122.50 125.00 117.00 120.00 0.0M
2023-05-12 118.00 124.00 116.00 124.00 0.0M
2023-05-11 118.50 120.50 115.00 116.00 0.0M
2023-05-10 122.50 124.50 118.50 119.50 0.0M
2023-05-09 119.00 122.00 116.00 120.00 0.0M
2023-05-08 118.50 121.00 115.00 119.00 0.0M
2023-05-05 111.00 121.00 110.50 117.00 0.0M
2023-05-04 108.00 114.00 107.00 111.00 0.0M
2023-05-03 111.50 112.00 107.00 107.50 0.0M
2023-05-02 111.50 114.00 109.00 112.50 0.0M
2023-04-28 104.00 111.00 103.50 111.00 0.0M
2023-04-27 97.10 102.00 95.80 101.00 0.0M
2023-04-26 98.20 98.90 93.20 96.30 0.0M
2023-04-25 101.00 101.50 95.50 96.20 0.0M
2023-04-24 99.90 102.00 99.40 99.60 0.0M
2023-04-21 100.50 103.00 97.70 99.40 0.0M
2023-04-20 104.00 105.00 98.80 99.00 0.0M
2023-04-19 106.00 110.00 102.00 104.00 0.0M
2023-04-18 104.00 106.00 101.50 104.50 0.0M
2023-04-17 104.00 106.00 101.50 102.50 0.0M
2023-04-14 103.50 109.50 103.00 103.50 0.0M
2023-04-13 99.20 104.50 98.50 100.00 0.0M
2023-04-12 97.80 99.50 97.00 98.30 0.0M
2023-04-11 96.50 97.90 95.20 97.80 0.0M
2023-04-10 100.50 101.00 96.10 96.50 0.0M
2023-04-07 97.40 102.50 95.00 102.00 0.0M
2023-04-06 95.50 98.80 95.30 97.40 0.0M
2023-03-31 93.00 97.00 93.00 95.30 0.0M
2023-03-30 92.40 94.50 89.90 92.40 0.0M
2023-03-29 91.00 91.70 88.00 90.10 0.0M
2023-03-28 95.90 97.20 89.60 90.50 0.0M
2023-03-27 95.00 98.70 94.10 95.90 0.0M
2023-03-24 95.50 96.90 93.60 94.70 0.0M
2023-03-23 98.00 99.40 92.20 95.10 0.0M
2023-03-22 89.80 97.00 89.30 97.00 0.0M
2023-03-21 90.20 91.50 88.00 88.20 0.0M
2023-03-20 86.70 89.60 86.70 89.20 0.0M
2023-03-17 85.00 89.40 83.10 87.80 0.0M
2023-03-16 83.90 84.60 81.70 82.20 0.0M
2023-03-15 85.30 85.50 83.80 84.10 0.0M
2023-03-14 83.80 84.70 82.90 83.70 0.0M
2023-03-13 84.00 84.80 81.50 83.70 0.0M
2023-03-10 87.40 87.70 85.00 85.00 0.0M
2023-03-09 90.00 90.00 87.00 87.30 0.0M
2023-03-08 90.00 90.80 87.50 89.10 0.0M
2023-03-07 91.50 95.80 90.00 90.00 0.0M
2023-03-06 89.80 92.60 89.30 90.50 0.0M
2023-03-03 86.00 88.90 85.60 88.20 0.0M
2023-03-02 85.20 85.90 84.70 84.90 0.0M
2023-03-01 86.00 86.10 84.10 84.70 0.0M
2023-02-24 88.50 88.90 85.90 85.90 0.0M
2023-02-23 87.90 89.30 87.50 87.80 0.0M
2023-02-22 87.20 87.70 85.90 86.80 0.0M
2023-02-21 89.20 90.00 87.50 87.80 0.0M
2023-02-20 89.80 90.80 88.50 88.50 0.0M
2023-02-17 87.00 89.10 86.80 88.80 0.0M
2023-02-16 86.50 87.60 86.00 87.60 0.0M
2023-02-15 85.30 86.50 84.70 86.50 0.0M
2023-02-14 85.00 90.80 84.00 85.30 0.0M
2023-02-13 87.00 87.60 83.80 84.20 0.0M
2023-02-10 93.60 94.30 86.80 86.80 0.0M
2023-02-09 86.20 94.10 86.10 94.10 0.0M
2023-02-08 85.50 89.40 84.60 85.60 0.0M
2023-02-07 80.50 84.50 80.50 84.20 0.0M
2023-02-06 81.00 81.30 80.00 80.30 0.0M
2023-02-03 82.30 83.40 81.10 81.50 0.0M
2023-02-02 84.00 84.00 81.80 82.60 0.0M
2023-02-01 83.50 86.20 82.00 83.30 0.0M
2023-01-31 80.00 83.30 80.00 81.60 0.0M
2023-01-30 79.80 81.40 79.50 80.20 0.0M
2023-01-17 78.50 80.00 78.00 79.50 0.0M
2023-01-16 78.10 79.30 77.50 78.30 0.0M
2023-01-13 80.00 81.20 77.30 77.30 0.0M
2023-01-12 80.60 82.00 79.60 80.00 0.0M
2023-01-11 83.00 83.50 79.00 81.20 0.0M
2023-01-10 86.00 88.50 84.50 84.80 0.0M
2023-01-09 86.80 87.50 84.10 85.30 0.0M
2023-01-06 87.40 89.40 85.80 86.60 0.0M
2023-01-05 84.10 90.00 83.70 88.20 0.0M
2023-01-04 84.30 85.80 82.60 83.00 0.0M
2023-01-03 81.20 86.60 80.60 85.00 0.0M