创威

6530
🏛️ 中国台湾 →
59.20
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
2022-12-30 22.05 22.40 22.00 22.40 0.0M
2022-12-29 21.75 21.90 21.50 21.80 0.0M
2022-12-28 22.15 22.15 21.85 21.95 0.0M
2022-12-27 22.20 22.25 22.10 22.25 0.0M
2022-12-26 22.45 22.45 22.10 22.15 0.0M
2022-12-23 22.45 22.70 22.45 22.50 0.0M
2022-12-22 22.85 22.85 22.45 22.60 0.0M
2022-12-21 22.05 22.70 21.65 22.70 0.0M
2022-12-20 22.80 22.80 22.00 22.00 0.0M
2022-12-19 22.70 23.05 22.65 22.95 0.0M
2022-12-16 22.75 23.00 22.75 23.00 0.0M
2022-12-15 23.00 23.25 22.95 23.20 0.0M
2022-12-14 22.90 23.00 22.80 23.00 0.0M
2022-12-13 23.00 23.25 22.80 22.85 0.0M
2022-12-12 22.85 22.95 22.65 22.85 0.0M
2022-12-09 23.20 23.20 22.50 23.00 0.0M
2022-12-08 23.50 23.50 22.95 23.00 0.0M
2022-12-07 23.00 23.15 22.65 22.95 0.0M
2022-12-06 23.90 23.90 22.95 23.00 0.0M
2022-12-05 24.15 24.30 23.80 23.90 0.0M
2022-12-02 24.50 24.60 24.10 24.15 0.0M
2022-12-01 24.20 24.65 24.00 24.65 0.0M
2022-11-30 23.55 24.20 23.55 24.20 0.0M
2022-11-29 22.85 23.80 22.65 23.55 0.0M
2022-11-28 22.00 22.90 22.00 22.65 0.0M
2022-11-25 22.00 22.50 22.00 22.20 0.0M
2022-11-24 22.55 22.60 22.05 22.25 0.0M
2022-11-23 22.45 22.60 22.30 22.50 0.0M
2022-11-22 22.75 22.75 22.40 22.45 0.0M
2022-11-21 22.65 22.85 22.35 22.55 0.0M
2022-11-18 22.05 22.60 22.05 22.50 0.0M
2022-11-17 21.70 22.15 21.70 22.00 0.0M
2022-11-16 21.80 22.05 21.55 21.60 0.0M
2022-11-15 21.80 21.95 21.60 21.80 0.0M
2022-11-14 22.25 22.30 21.95 22.05 0.0M
2022-11-11 22.60 22.60 21.95 22.30 0.0M
2022-11-10 22.20 22.20 21.70 22.10 0.0M
2022-11-09 22.30 22.45 22.05 22.05 0.0M
2022-11-08 22.40 23.00 22.10 22.25 0.0M
2022-11-07 22.90 23.25 22.25 22.35 0.0M
2022-11-04 21.60 23.50 21.60 22.65 0.0M
2022-11-03 21.75 21.80 21.45 21.50 0.0M
2022-11-02 21.20 21.80 21.20 21.80 0.0M
2022-11-01 20.95 21.30 20.85 21.00 0.0M
2022-10-31 20.35 20.90 20.35 20.90 0.0M
2022-10-28 20.55 20.70 20.20 20.20 0.0M
2022-10-27 20.55 20.80 20.40 20.75 0.0M
2022-10-26 20.45 20.50 20.40 20.40 0.0M
2022-10-25 20.95 20.95 20.30 20.50 0.0M
2022-10-24 20.95 21.20 20.75 20.90 0.0M
2022-10-21 20.95 21.10 20.80 20.85 0.0M
2022-10-20 21.00 21.25 20.70 21.00 0.0M
2022-10-19 21.60 22.00 21.40 21.40 0.0M
2022-10-18 22.20 22.20 21.25 21.60 0.0M
2022-10-17 21.10 21.80 20.35 21.70 0.0M
2022-10-14 21.45 21.85 21.10 21.50 0.0M
2022-10-13 22.50 22.65 20.60 20.70 0.0M
2022-10-12 23.15 23.25 22.50 22.70 0.0M
2022-10-11 24.50 24.50 22.85 22.95 0.0M
2022-10-07 24.90 25.70 24.90 24.95 0.0M
2022-10-06 25.15 25.35 24.40 25.30 0.0M
2022-10-05 25.40 25.85 24.75 24.90 0.0M
2022-10-04 24.15 25.60 23.75 24.75 0.0M
2022-10-03 23.55 24.15 23.45 23.70 0.0M
2022-09-30 24.35 24.55 23.10 23.85 0.0M
2022-09-29 26.90 27.50 24.80 25.15 0.0M
2022-09-28 25.00 25.60 24.00 25.60 0.0M
2022-09-27 22.60 23.35 22.30 23.30 0.0M
2022-09-26 24.05 24.05 22.40 22.40 0.0M
2022-09-23 25.10 25.40 23.60 24.05 0.0M
2022-09-22 24.65 25.30 24.65 25.05 0.0M
2022-09-21 24.60 24.90 24.50 24.65 0.0M
2022-09-20 24.40 25.30 24.30 24.90 0.0M
2022-09-19 23.95 24.50 23.60 24.30 0.0M
2022-09-16 24.85 24.85 23.95 23.95 0.0M
2022-09-15 24.80 25.30 24.65 24.65 0.0M
2022-09-14 23.70 24.80 23.70 24.70 0.0M
2022-09-13 25.05 25.05 24.30 24.40 0.0M
2022-09-12 24.65 24.95 23.95 24.90 0.0M
2022-09-08 24.25 24.60 23.80 24.40 0.0M
2022-09-07 24.65 24.65 23.80 24.00 0.0M
2022-09-06 25.75 26.10 25.15 25.35 0.0M
2022-09-05 27.00 27.65 25.05 25.25 0.0M
2022-09-02 27.35 27.55 26.90 26.90 0.0M
2022-09-01 28.25 28.30 27.15 27.25 0.0M
2022-08-31 28.00 29.00 28.00 28.25 0.0M
2022-08-30 28.40 28.70 27.95 28.00 0.0M
2022-08-29 26.50 28.30 26.40 28.20 0.0M
2022-08-26 27.40 30.10 27.40 28.00 0.0M
2022-08-25 27.50 27.80 27.00 27.40 0.0M
2022-08-24 27.45 29.55 27.20 27.60 0.0M
2022-08-23 27.60 27.70 26.30 26.90 0.0M
2022-08-22 28.90 29.45 27.80 28.00 0.0M
2022-08-19 29.00 31.20 28.15 28.85 0.0M
2022-08-18 27.00 28.85 26.60 28.85 0.0M
2022-08-17 25.80 26.25 25.55 26.25 0.0M
2022-08-16 23.65 25.20 23.65 23.90 0.0M
2022-08-15 23.85 23.85 23.20 23.40 0.0M
2022-08-12 23.25 23.90 23.20 23.40 0.0M
2022-08-11 23.75 23.75 22.90 23.00 0.0M
2022-08-10 22.60 23.65 22.55 23.15 0.0M
2022-08-09 23.60 23.60 22.50 22.90 0.0M
2022-08-08 24.30 25.60 23.60 23.65 0.0M
2022-08-05 23.15 24.95 23.15 24.60 0.0M
2022-08-04 23.90 24.50 22.30 23.50 0.0M
2022-08-03 22.65 24.20 21.90 23.95 0.0M
2022-08-02 22.65 23.00 22.00 22.20 0.0M
2022-08-01 23.00 24.30 22.55 23.15 0.0M
2022-07-29 20.55 22.30 20.45 22.30 0.0M
2022-07-28 20.25 20.55 20.20 20.30 0.0M
2022-07-27 20.10 20.20 20.10 20.20 0.0M
2022-07-26 20.00 20.20 20.00 20.15 0.0M
2022-07-25 19.95 20.35 19.95 20.15 0.0M
2022-07-22 20.25 20.40 20.00 20.15 0.0M
2022-07-21 20.30 20.30 19.95 20.25 0.0M
2022-07-20 20.60 20.60 20.20 20.30 0.0M
2022-07-19 19.85 20.45 19.85 20.20 0.0M
2022-07-18 19.60 19.85 19.60 19.85 0.0M
2022-07-15 19.35 19.35 19.20 19.25 0.0M
2022-07-14 19.15 19.50 19.05 19.25 0.0M
2022-07-13 19.45 19.45 19.05 19.05 0.0M
2022-07-12 19.40 19.40 18.80 18.85 0.0M
2022-07-11 20.05 20.10 19.50 19.80 0.0M
2022-07-08 18.65 20.30 18.50 20.05 0.0M
2022-07-07 18.60 18.90 18.45 18.85 0.0M
2022-07-06 18.75 18.90 18.35 18.40 0.0M
2022-07-05 19.15 19.35 18.70 18.95 0.0M
2022-07-04 18.75 19.05 18.45 18.70 0.0M
2022-07-01 19.65 19.65 18.50 18.75 0.0M
2022-06-30 19.90 19.90 19.50 19.65 0.0M
2022-06-29 19.95 19.95 19.70 19.70 0.0M
2022-06-28 20.10 20.10 19.90 19.90 0.0M
2022-06-27 20.30 20.30 20.05 20.15 0.0M
2022-06-24 20.00 20.40 20.00 20.10 0.0M
2022-06-23 21.20 21.20 20.00 20.95 0.0M
2022-06-22 20.80 20.80 20.50 20.60 0.0M
2022-06-21 20.50 20.95 20.40 20.75 0.0M
2022-06-20 20.55 20.60 20.50 20.50 0.0M
2022-06-17 20.40 20.70 20.40 20.55 0.0M
2022-06-16 20.65 21.00 20.60 20.60 0.0M
2022-06-15 20.80 20.80 20.50 20.60 0.0M
2022-06-14 20.80 20.90 20.50 20.80 0.0M
2022-06-13 21.30 21.30 20.85 20.85 0.0M
2022-06-10 21.55 21.55 21.30 21.45 0.0M
2022-06-09 21.85 21.85 21.50 21.75 0.0M
2022-06-08 21.15 22.60 21.10 21.85 0.0M
2022-06-07 21.05 21.20 20.90 20.90 0.0M
2022-06-06 20.75 21.30 20.70 20.95 0.0M
2022-06-02 20.90 21.15 20.90 20.95 0.0M
2022-06-01 20.80 21.20 20.80 20.95 0.0M
2022-05-31 20.90 20.90 20.20 20.60 0.0M
2022-05-30 21.00 21.10 20.80 21.00 0.0M
2022-05-27 20.80 21.05 20.80 20.90 0.0M
2022-05-26 20.60 20.70 20.60 20.70 0.0M
2022-05-25 20.45 20.65 20.45 20.60 0.0M
2022-05-24 20.75 20.75 20.40 20.40 0.0M
2022-05-23 20.70 20.80 20.40 20.65 0.0M
2022-05-20 20.60 20.80 20.40 20.55 0.0M
2022-05-19 20.45 20.75 20.10 20.60 0.0M
2022-05-18 20.75 21.25 20.75 20.80 0.0M
2022-05-17 20.50 20.90 20.40 20.50 0.0M
2022-05-16 20.45 20.60 20.25 20.35 0.0M
2022-05-13 20.20 20.95 20.10 20.35 0.0M
2022-05-12 21.10 21.60 19.95 20.00 0.0M
2022-05-11 21.25 22.00 21.00 21.15 0.0M
2022-05-10 20.90 21.50 20.60 21.30 0.0M
2022-05-09 22.85 23.30 21.05 21.25 0.0M
2022-05-06 23.85 24.25 23.30 23.30 0.0M
2022-05-05 22.65 24.50 22.60 24.50 0.0M
2022-05-04 23.10 23.15 22.40 22.40 0.0M
2022-05-03 24.10 24.10 22.50 22.75 0.0M
2022-04-29 24.45 24.50 23.05 23.70 0.0M
2022-04-28 23.55 25.10 23.55 24.00 0.0M
2022-04-27 22.40 24.85 22.00 23.50 0.0M
2022-04-26 20.95 23.00 20.95 23.00 0.0M
2022-04-22 20.95 21.10 20.75 21.10 0.0M
2022-04-21 20.85 21.00 20.75 21.00 0.0M
2022-04-20 20.90 20.95 20.80 20.90 0.0M
2022-04-19 20.90 21.10 20.80 21.10 0.0M
2022-04-18 21.20 21.20 20.80 20.90 0.0M
2022-04-15 20.75 21.15 20.70 21.15 0.0M
2022-04-14 21.15 21.15 20.90 21.10 0.0M
2022-04-13 21.35 21.35 21.10 21.15 0.0M
2022-04-12 21.05 21.15 20.95 21.15 0.0M
2022-04-11 21.25 21.30 21.00 21.05 0.0M
2022-04-08 20.80 21.20 20.60 21.00 0.0M
2022-04-07 21.10 21.10 20.50 20.65 0.0M
2022-04-06 20.90 21.10 20.75 21.10 0.0M
2022-04-01 20.80 21.00 20.80 21.00 0.0M
2022-03-31 21.20 21.25 20.95 20.95 0.0M
2022-03-30 21.05 21.40 21.05 21.25 0.0M
2022-03-29 21.50 21.50 20.80 20.90 0.0M
2022-03-28 21.25 21.30 20.85 21.30 0.0M
2022-03-25 21.80 21.80 21.40 21.50 0.0M
2022-03-24 21.55 21.70 21.45 21.65 0.0M
2022-03-23 21.80 21.95 21.45 21.70 0.0M
2022-03-22 21.00 21.55 20.90 21.50 0.0M
2022-03-21 21.05 21.15 20.85 21.15 0.0M
2022-03-18 21.05 21.20 20.80 21.15 0.0M
2022-03-17 21.20 21.35 21.10 21.25 0.0M
2022-03-16 21.45 21.45 20.80 20.90 0.0M
2022-03-15 21.10 21.15 20.75 21.00 0.0M
2022-03-14 21.85 21.85 21.30 21.40 0.0M
2022-03-11 21.75 21.90 21.10 21.75 0.0M
2022-03-10 20.60 22.00 20.40 21.80 0.0M
2022-03-09 20.40 20.40 20.05 20.30 0.0M
2022-03-08 20.00 20.20 19.70 19.95 0.0M
2022-03-07 21.10 21.10 20.05 20.20 0.0M
2022-03-04 21.50 21.50 21.00 21.15 0.0M
2022-03-03 21.45 21.50 21.15 21.50 0.0M
2022-03-02 21.20 21.45 21.05 21.45 0.0M
2022-03-01 21.00 21.35 20.90 21.30 0.0M
2022-02-25 21.35 21.35 20.80 20.90 0.0M
2022-02-24 21.50 21.50 20.80 20.95 0.0M
2022-02-23 21.50 21.90 21.35 21.90 0.0M
2022-02-22 21.60 21.75 21.30 21.75 0.0M
2022-02-21 22.05 22.30 21.85 21.95 0.0M
2022-02-18 21.95 22.05 21.75 22.05 0.0M
2022-02-17 22.10 22.15 21.80 21.80 0.0M
2022-02-16 22.25 22.25 21.95 22.05 0.0M
2022-02-15 22.40 22.40 22.00 22.10 0.0M
2022-02-14 22.30 22.35 21.65 22.35 0.0M
2022-02-11 22.75 22.75 22.15 22.50 0.0M
2022-02-10 22.80 22.80 22.50 22.65 0.0M
2022-02-09 23.05 23.05 22.65 23.00 0.0M
2022-02-08 21.90 22.80 21.90 22.80 0.0M
2022-02-07 21.55 22.45 21.10 22.45 0.0M
2022-01-26 20.35 21.20 20.20 21.00 0.0M
2022-01-25 20.75 21.10 20.45 20.50 0.0M
2022-01-24 21.45 21.60 20.80 21.40 0.0M
2022-01-21 22.15 22.30 22.00 22.00 0.0M
2022-01-20 22.30 22.50 22.10 22.35 0.0M
2022-01-19 22.30 22.90 22.20 22.30 0.0M
2022-01-18 22.80 22.95 22.50 22.75 0.0M
2022-01-17 22.00 22.90 21.95 22.65 0.0M
2022-01-14 22.50 22.50 21.50 22.15 0.0M
2022-01-13 22.50 22.85 22.40 22.50 0.0M
2022-01-12 23.05 23.05 22.55 22.75 0.0M
2022-01-11 23.00 23.05 22.25 22.60 0.0M
2022-01-10 22.50 23.15 22.35 22.95 0.0M
2022-01-07 23.40 23.40 22.55 22.80 0.0M
2022-01-06 23.20 23.80 23.10 23.15 0.0M
2022-01-05 24.00 24.50 23.40 23.50 0.0M
2022-01-04 24.25 24.50 24.00 24.00 0.0M
2022-01-03 24.95 24.95 24.10 24.35 0.0M