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
2024-12-31 67.80 69.80 67.80 69.50 0.7M
2024-12-30 69.20 70.30 68.00 68.20 0.0M
2024-12-27 71.00 71.90 69.00 69.00 1.2M
2024-12-26 72.20 72.50 70.80 70.80 0.0M
2024-12-25 69.00 72.80 68.90 72.20 0.0M
2024-12-24 71.60 72.20 67.80 68.30 0.0M
2024-12-23 72.10 72.80 70.70 70.70 0.0M
2024-12-20 71.80 73.00 70.70 71.00 0.0M
2024-12-19 70.60 72.60 70.60 71.70 0.0M
2024-12-18 72.60 73.00 70.70 72.30 1.9M
2024-12-17 72.00 73.40 71.30 73.30 0.0M
2024-12-16 78.80 79.80 71.50 72.00 0.0M
2024-12-13 77.50 81.00 77.50 78.90 0.0M
2024-12-12 78.00 81.00 77.50 78.00 0.0M
2024-12-11 75.90 77.80 75.90 77.30 0.0M
2024-12-10 78.60 80.00 76.00 76.20 0.0M
2024-12-09 78.90 81.00 77.60 79.40 0.0M
2024-12-06 80.90 81.00 78.70 78.90 0.0M
2024-12-05 85.00 85.00 80.00 80.80 0.0M
2024-12-04 81.30 84.50 80.20 83.00 0.0M
2024-12-03 77.20 80.90 77.10 79.80 0.0M
2024-12-02 75.20 78.00 75.20 76.50 0.0M
2024-11-29 77.90 78.70 74.00 75.00 0.0M
2024-11-28 73.10 80.30 72.00 80.30 0.0M
2024-11-27 75.30 76.40 73.00 73.00 0.0M
2024-11-26 75.00 75.30 73.00 75.30 0.0M
2024-11-25 72.00 78.50 72.00 75.30 0.0M
2024-11-22 72.50 73.30 71.10 71.40 0.0M
2024-11-21 72.20 74.20 71.50 71.90 0.0M
2024-11-20 75.00 76.40 72.40 72.70 0.0M
2024-11-19 73.10 75.30 72.60 74.60 0.0M
2024-11-18 75.00 75.50 72.50 72.60 0.0M
2024-11-15 78.50 80.20 75.00 75.60 0.0M
2024-11-14 79.20 81.80 77.80 77.90 0.0M
2024-11-13 80.00 81.50 77.60 79.20 0.0M
2024-11-12 81.00 81.30 79.00 79.00 0.0M
2024-11-11 82.00 84.00 80.80 81.50 0.0M
2024-11-08 81.50 85.40 78.90 82.60 0.0M
2024-11-07 82.20 84.60 80.50 80.50 0.0M
2024-11-06 82.30 83.70 81.30 81.30 0.0M
2024-11-05 85.90 86.70 81.40 82.30 0.0M
2024-11-04 74.50 82.80 73.30 82.80 0.0M
2024-11-01 70.30 77.50 70.30 75.30 0.0M
2024-10-30 76.00 76.40 72.30 73.40 0.0M
2024-10-29 74.80 76.40 73.50 75.50 6.1M
2024-10-28 82.10 82.40 74.80 74.80 0.0M
2024-10-25 80.60 85.60 79.60 82.10 0.0M
2024-10-24 84.00 84.00 79.20 79.60 0.0M
2024-10-23 80.80 87.50 80.60 83.80 0.0M
2024-10-22 79.60 82.40 79.30 80.40 0.0M
2024-10-21 80.30 81.60 79.30 79.30 0.0M
2024-10-18 84.20 84.80 78.90 79.20 0.0M
2024-10-17 84.10 86.90 82.70 83.50 0.0M
2024-10-16 80.40 86.20 79.70 84.80 0.0M
2024-10-15 84.00 86.20 78.50 82.00 0.0M
2024-10-14 79.50 88.20 76.60 83.80 0.0M
2024-10-11 82.00 85.40 79.00 80.30 0.0M
2024-10-09 82.00 89.00 81.00 81.90 0.0M
2024-10-08 87.40 87.40 81.10 81.10 0.0M
2024-10-07 81.60 85.50 79.20 85.50 0.0M
2024-10-04 74.40 77.80 74.20 77.80 0.0M
2024-10-01 64.60 70.80 64.00 70.80 0.0M
2024-09-30 63.80 66.60 63.50 64.40 15.9M
2024-09-27 62.30 66.60 62.00 64.00 0.0M
2024-09-26 60.00 60.80 59.10 60.60 0.0M
2024-09-25 60.00 61.00 59.00 59.70 0.0M
2024-09-24 62.50 63.80 59.20 59.40 5.7M
2024-09-23 61.90 64.40 61.80 62.40 0.0M
2024-09-20 65.60 65.60 61.50 61.50 0.0M
2024-09-19 64.10 65.00 62.30 64.50 0.0M
2024-09-18 66.80 68.90 64.00 64.00 0.0M
2024-09-16 66.10 68.60 63.80 66.60 0.0M
2024-09-13 63.90 66.00 62.20 64.50 0.0M
2024-09-12 62.70 66.00 60.60 63.50 0.1M
2024-09-11 57.00 61.10 55.20 61.10 0.0M
2024-09-10 56.80 59.80 54.90 55.60 0.0M
2024-09-09 49.45 55.00 49.45 54.40 0.0M
2024-09-06 52.00 53.00 50.40 50.40 0.0M
2024-09-05 54.40 55.00 52.00 52.00 0.0M
2024-09-04 48.60 55.50 48.25 53.30 0.0M
2024-09-03 51.00 53.00 50.90 51.90 0.0M
2024-09-02 51.20 54.10 50.40 51.40 0.0M
2024-08-30 47.30 50.80 47.00 49.25 0.0M
2024-08-29 46.35 47.75 45.60 47.00 0.0M
2024-08-28 46.05 48.50 46.05 46.25 0.0M
2024-08-27 46.35 46.95 45.75 46.00 0.0M
2024-08-26 46.30 46.35 45.30 45.55 0.0M
2024-08-23 45.00 46.65 45.00 46.10 0.0M
2024-08-22 47.15 47.30 45.80 45.90 0.0M
2024-08-21 45.80 47.80 45.30 46.90 0.0M
2024-08-20 44.35 47.80 43.65 46.35 0.0M
2024-08-19 42.30 44.85 41.75 43.65 0.0M
2024-08-16 42.10 42.50 41.65 42.10 0.0M
2024-08-15 41.35 41.55 40.50 41.40 0.0M
2024-08-14 41.35 41.70 40.80 41.10 0.0M
2024-08-13 40.75 41.30 40.20 41.00 0.0M
2024-08-12 40.90 41.60 40.45 40.90 0.0M
2024-08-09 41.40 41.90 40.50 40.60 0.0M
2024-08-08 41.05 42.15 40.00 40.55 0.0M
2024-08-07 38.10 41.05 38.00 41.05 0.0M
2024-08-06 39.85 40.35 35.55 37.35 0.0M
2024-08-05 41.60 42.00 39.45 39.45 0.0M
2024-08-02 45.20 45.40 43.70 43.80 0.0M
2024-08-01 46.00 46.70 45.60 46.15 0.0M
2024-07-31 45.00 45.60 44.15 44.95 0.0M
2024-07-30 44.80 45.80 44.00 45.40 0.0M
2024-07-29 46.95 47.05 44.35 44.35 0.0M
2024-07-26 45.75 46.70 45.00 46.20 0.0M
2024-07-23 48.10 48.80 47.20 47.55 0.0M
2024-07-22 49.20 49.35 46.60 47.10 0.0M
2024-07-19 51.90 51.90 49.10 49.35 0.0M
2024-07-18 52.50 53.60 51.40 51.60 0.0M
2024-07-17 52.60 54.50 51.50 53.80 0.0M
2024-07-16 55.10 55.80 50.50 52.30 0.0M
2024-07-15 55.00 57.10 54.00 54.80 0.0M
2024-07-12 55.80 56.80 54.20 55.10 0.0M
2024-07-11 58.80 58.80 54.00 55.90 0.0M
2024-07-10 50.70 53.90 50.20 53.90 0.0M
2024-07-09 49.70 50.50 48.20 49.00 0.0M
2024-07-08 52.80 52.80 49.50 49.55 0.0M
2024-07-05 49.70 52.30 49.40 51.10 0.0M
2024-07-04 50.40 50.60 49.55 49.55 0.0M
2024-07-03 49.00 50.60 49.00 49.75 0.0M
2024-07-02 49.60 50.10 48.90 49.00 0.0M
2024-07-01 50.50 51.00 49.60 49.65 0.0M
2024-06-28 51.80 52.10 50.60 50.60 0.0M
2024-06-27 51.50 52.50 50.10 50.20 0.0M
2024-06-26 50.50 52.60 50.30 52.10 0.0M
2024-06-25 50.50 50.80 49.30 50.00 0.0M
2024-06-24 54.90 56.30 51.00 51.00 0.0M
2024-06-21 50.00 53.60 49.35 53.60 0.0M
2024-06-20 48.45 49.20 47.90 48.75 0.0M
2024-06-19 49.40 49.75 47.85 47.85 0.0M
2024-06-18 47.80 49.45 47.80 48.20 0.0M
2024-06-17 48.15 49.25 48.15 48.70 0.0M
2024-06-14 48.90 48.90 47.70 47.85 0.0M
2024-06-13 48.50 48.55 47.35 48.10 0.0M
2024-06-12 47.20 49.45 46.80 47.45 0.0M
2024-06-11 47.70 47.80 45.65 46.10 0.0M
2024-06-07 48.40 48.50 47.50 47.70 0.0M
2024-06-06 49.75 49.80 48.25 48.30 0.0M
2024-06-05 48.20 49.80 48.10 48.50 0.0M
2024-06-04 49.15 49.50 47.60 47.70 0.0M
2024-06-03 49.45 50.00 48.90 49.10 0.0M
2024-05-31 50.70 50.70 48.90 49.20 0.0M
2024-05-30 49.90 50.60 49.50 49.70 0.0M
2024-05-29 51.50 51.80 50.30 50.50 0.0M
2024-05-28 52.00 52.50 51.30 51.50 0.0M
2024-05-27 51.50 52.20 51.10 52.00 0.0M
2024-05-24 49.40 51.80 49.00 50.50 0.0M
2024-05-23 50.70 50.90 48.85 49.30 0.0M
2024-05-22 48.70 51.20 48.65 50.00 0.0M
2024-05-21 48.65 48.70 47.95 48.40 0.0M
2024-05-20 48.30 48.90 48.05 48.20 0.0M
2024-05-17 48.80 49.25 48.05 48.15 0.0M
2024-05-16 50.00 51.20 48.25 48.25 0.0M
2024-05-15 47.65 50.00 47.65 49.50 0.0M
2024-05-14 48.60 49.25 47.65 47.65 0.0M
2024-05-13 48.70 49.45 47.20 48.30 0.0M
2024-05-10 49.20 49.20 48.00 48.40 0.0M
2024-05-09 49.70 50.00 48.70 48.80 0.0M
2024-05-08 49.50 50.80 49.40 49.40 0.0M
2024-05-07 50.70 51.10 49.35 49.40 0.0M
2024-05-06 50.40 51.40 49.30 50.00 0.0M
2024-05-03 51.30 51.50 49.35 49.90 0.0M
2024-05-02 50.10 50.90 50.10 50.50 0.0M
2024-04-30 52.70 52.70 50.00 50.80 0.0M
2024-04-29 51.50 52.80 50.20 51.50 0.0M
2024-04-26 50.40 52.50 49.30 51.10 0.0M
2024-04-25 44.65 49.20 43.80 48.80 0.0M
2024-04-24 44.20 44.95 44.15 44.75 0.0M
2024-04-23 43.75 44.10 43.00 43.50 0.0M
2024-04-22 45.05 45.20 43.05 43.15 0.0M
2024-04-19 46.00 46.00 43.30 44.85 0.0M
2024-04-18 46.40 47.60 46.00 46.20 0.0M
2024-04-17 46.15 47.20 46.10 46.75 0.0M
2024-04-16 48.50 48.50 45.30 45.55 0.0M
2024-04-15 50.40 50.40 48.40 48.55 0.0M
2024-04-12 52.10 52.20 50.80 50.80 0.0M
2024-04-11 53.30 53.30 51.70 51.70 0.0M
2024-04-10 51.20 55.00 51.20 53.50 0.0M
2024-04-09 52.40 52.70 51.30 51.40 0.0M
2024-04-08 52.80 52.80 52.00 52.30 0.0M
2024-04-03 53.20 53.60 52.80 52.80 0.0M
2024-04-02 53.60 54.50 52.50 53.90 0.0M
2024-04-01 53.40 54.30 52.80 53.30 0.0M
2024-03-29 53.10 53.80 52.30 52.50 0.0M
2024-03-28 54.00 54.70 52.80 52.80 0.0M
2024-03-27 54.80 55.00 53.60 53.70 0.0M
2024-03-26 61.30 63.00 53.70 53.80 0.0M
2024-03-25 55.00 59.60 54.70 59.60 0.0M
2024-03-22 54.10 55.80 53.10 55.00 0.0M
2024-03-21 54.60 54.70 53.50 53.60 0.0M
2024-03-20 55.30 56.20 54.00 54.00 0.0M
2024-03-19 57.20 57.50 54.20 55.30 0.0M
2024-03-18 55.20 56.90 54.90 56.10 0.0M
2024-03-15 57.50 58.60 54.10 55.20 0.0M
2024-03-14 55.50 58.50 53.40 57.10 0.0M
2024-03-13 55.90 58.50 53.20 55.80 0.0M
2024-03-12 51.80 55.90 51.80 55.00 0.0M
2024-03-11 49.20 52.20 49.10 51.40 0.0M
2024-03-08 54.00 54.00 48.90 49.20 0.0M
2024-03-07 53.60 56.00 52.70 53.40 0.0M
2024-03-06 53.70 53.90 52.70 53.10 0.0M
2024-03-05 56.10 56.20 53.20 53.70 0.0M
2024-03-04 53.40 56.70 52.80 55.00 0.0M
2024-03-01 52.90 53.50 52.10 52.50 0.0M
2024-02-29 53.90 53.90 52.60 52.70 0.0M
2024-02-27 56.50 57.30 52.60 53.50 0.0M
2024-02-26 54.60 59.90 54.60 56.90 0.0M
2024-02-23 55.40 56.90 54.50 54.50 0.0M
2024-02-22 57.70 58.50 54.00 55.70 0.0M
2024-02-21 51.30 56.50 51.30 56.50 0.0M
2024-02-20 50.50 52.50 50.20 51.40 0.0M
2024-02-19 52.60 53.40 50.60 50.60 0.0M
2024-02-16 50.90 54.30 49.60 52.80 0.0M
2024-02-15 49.30 51.90 48.10 50.80 0.0M
2024-02-05 50.00 51.70 49.00 49.00 0.0M
2024-02-02 52.00 54.00 49.85 49.85 0.0M
2024-02-01 53.70 54.20 51.50 51.80 0.0M
2024-01-31 46.55 51.40 46.10 51.40 0.0M
2024-01-30 46.50 47.60 45.70 46.75 0.0M
2024-01-29 43.30 47.40 42.75 45.70 0.0M
2024-01-26 44.00 44.20 42.65 43.30 0.0M
2024-01-25 45.60 45.60 43.75 44.05 0.0M
2024-01-24 45.90 46.75 45.35 45.35 0.0M
2024-01-23 46.10 48.40 45.75 46.00 0.0M
2024-01-22 45.40 45.65 44.50 45.45 0.0M
2024-01-19 46.15 46.30 44.20 44.90 0.0M
2024-01-18 47.15 47.60 43.40 45.95 0.0M
2024-01-17 48.50 49.50 46.85 47.20 0.0M
2024-01-16 47.55 50.90 47.20 48.30 0.0M
2024-01-15 48.30 48.95 46.65 47.90 0.0M
2024-01-12 47.80 49.30 47.10 48.10 0.0M
2024-01-11 40.80 44.85 40.80 44.85 0.0M
2024-01-10 42.35 42.40 40.65 40.80 0.0M
2024-01-09 43.25 43.40 39.90 41.95 0.0M
2024-01-08 43.70 44.10 43.05 43.05 0.0M
2024-01-05 43.75 44.45 43.40 43.55 0.0M
2024-01-04 43.00 45.00 43.00 43.35 0.0M
2024-01-03 43.45 43.50 42.55 42.85 0.0M
2024-01-02 43.80 44.20 43.35 43.55 0.0M