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
2025-09-26 61.50 61.50 58.30 59.20 0.9M
2025-09-25 63.50 63.90 61.50 61.50 0.6M
2025-09-24 64.00 64.80 62.40 63.50 0.6M
2025-09-23 65.10 66.10 63.70 63.90 1.4M
2025-09-22 64.80 65.60 63.60 64.50 0.8M
2025-09-19 63.30 65.80 63.30 64.00 1.8M
2025-09-18 64.50 64.60 62.20 63.00 0.8M
2025-09-17 62.50 64.60 61.70 63.60 0.7M
2025-09-16 62.20 62.90 61.60 62.90 0.6M
2025-09-15 63.60 63.60 61.40 61.70 0.9M
2025-09-12 65.50 68.50 63.40 63.80 2.2M
2025-09-11 70.20 70.20 64.30 64.50 2.3M
2025-09-10 68.40 68.70 67.20 67.50 0.7M
2025-09-09 69.30 69.50 67.30 67.60 1.3M
2025-09-08 68.00 70.30 67.60 68.60 3.1M
2025-09-05 66.90 68.30 66.60 67.20 1.2M
2025-09-04 68.50 69.50 66.10 66.20 1.5M
2025-09-03 66.90 67.50 66.00 67.50 0.9M
2025-09-02 68.00 68.90 65.60 66.80 1.5M
2025-09-01 69.50 70.30 66.60 67.00 2.5M
2025-08-29 68.20 74.30 68.20 70.30 11.0M
2025-08-28 68.00 68.60 66.50 67.60 2.0M
2025-08-27 67.20 68.90 66.50 68.40 2.6M
2025-08-26 67.50 67.70 66.00 66.30 1.6M
2025-08-25 66.10 68.60 65.70 66.80 3.5M
2025-08-22 64.50 66.80 63.60 64.70 1.6M
2025-08-21 62.80 66.40 62.80 64.20 2.6M
2025-08-20 65.50 66.30 60.60 61.50 2.7M
2025-08-19 69.60 69.70 66.00 66.00 3.4M
2025-08-18 71.00 73.20 65.90 68.90 24.5M
2025-08-15 66.10 68.50 64.40 68.50 6.2M
2025-08-14 56.70 62.30 56.70 62.30 4.4M
2025-08-13 56.90 57.70 55.50 56.70 1.4M
2025-08-12 54.60 57.00 54.60 56.10 2.0M
2025-08-11 54.90 54.90 53.10 54.10 0.6M
2025-08-08 55.00 56.50 54.20 54.20 1.0M
2025-08-07 55.70 56.50 54.50 54.90 0.6M
2025-08-06 56.10 56.30 55.00 55.00 0.5M
2025-08-05 55.90 56.40 54.60 55.70 0.9M
2025-08-04 54.60 55.50 53.20 55.20 0.5M
2025-08-01 53.20 55.50 52.70 54.70 0.7M
2025-07-31 54.10 56.20 53.60 54.20 1.6M
2025-07-30 54.10 54.40 52.50 53.30 0.8M
2025-07-29 56.00 56.00 53.80 53.80 1.4M
2025-07-28 57.10 57.20 54.70 56.10 1.3M
2025-07-25 56.70 57.40 55.70 56.80 1.3M
2025-07-24 57.60 59.20 56.60 56.60 2.9M
2025-07-23 57.50 58.80 56.10 57.20 4.2M
2025-07-22 56.00 61.20 55.60 57.20 10.0M
2025-07-21 56.00 56.60 54.20 55.70 2.0M
2025-07-18 58.80 58.80 56.00 56.00 2.3M
2025-07-17 58.60 59.10 57.20 58.40 4.7M
2025-07-16 56.90 59.70 55.00 57.20 9.3M
2025-07-15 51.80 56.20 51.80 56.20 2.7M
2025-07-14 52.50 52.50 50.90 51.10 0.3M
2025-07-11 52.50 53.50 52.00 52.60 0.4M
2025-07-10 52.60 53.80 51.70 52.70 1.0M
2025-07-09 50.80 53.30 50.80 52.30 0.8M
2025-07-08 49.95 51.70 49.25 51.20 0.4M
2025-07-07 50.50 50.70 49.10 50.00 0.4M
2025-07-04 52.30 53.30 50.70 50.80 1.0M
2025-07-03 52.10 52.60 51.80 52.10 0.4M
2025-07-02 50.70 52.60 50.30 51.50 0.8M
2025-07-01 50.30 54.00 50.30 50.80 1.6M
2025-06-30 51.50 51.50 50.10 50.40 0.5M
2025-06-27 52.40 52.50 50.90 51.20 0.5M
2025-06-26 52.90 54.10 51.80 51.80 1.9M
2025-06-25 53.50 53.90 51.60 52.20 2.4M
2025-06-24 49.00 52.80 48.60 52.80 2.7M
2025-06-23 49.10 49.15 46.75 48.00 1.2M
2025-06-20 53.90 54.30 50.00 50.50 2.4M
2025-06-19 51.10 55.50 50.60 52.60 3.4M
2025-06-18 50.70 51.50 50.50 50.50 0.4M
2025-06-17 53.60 54.00 52.10 52.60 1.2M
2025-06-16 50.00 53.80 49.30 52.90 1.5M
2025-06-13 51.60 51.60 49.50 49.50 0.4M
2025-06-12 52.00 52.70 51.30 51.70 0.5M
2025-06-11 50.80 53.50 50.50 52.60 1.7M
2025-06-10 49.40 50.30 49.20 49.80 0.3M
2025-06-09 49.50 51.90 49.00 49.00 0.9M
2025-06-06 49.35 51.50 48.85 49.50 0.7M
2025-06-05 48.40 49.55 48.40 49.40 0.2M
2025-06-04 47.60 49.20 47.60 48.80 0.2M
2025-06-03 49.10 49.10 47.80 47.80 0.1M
2025-06-02 49.10 49.10 47.45 48.40 0.2M
2025-05-29 48.85 49.65 48.25 49.50 0.3M
2025-05-28 48.50 49.00 48.00 48.50 0.2M
2025-05-27 48.55 49.55 48.15 48.20 0.3M
2025-05-26 49.30 49.80 49.05 49.10 0.2M
2025-05-23 49.50 50.70 49.50 49.50 0.2M
2025-05-22 49.75 49.75 48.95 49.40 0.3M
2025-05-21 49.90 50.60 49.90 50.00 0.2M
2025-05-20 50.70 51.40 49.85 49.90 0.3M
2025-05-19 52.40 52.40 50.20 50.20 0.4M
2025-05-16 52.70 53.00 52.30 52.30 0.3M
2025-05-15 54.00 54.00 52.50 52.60 0.5M
2025-05-14 52.70 55.20 52.70 54.00 2.3M
2025-05-13 54.50 54.70 52.20 52.60 0.8M
2025-05-12 53.00 54.10 52.30 52.50 0.9M
2025-05-09 51.70 53.00 51.10 52.00 1.3M
2025-05-08 50.80 51.20 50.10 51.10 0.3M
2025-05-07 50.50 51.50 48.90 49.90 0.7M
2025-05-06 49.35 51.00 48.90 49.80 0.3M
2025-05-05 51.80 51.80 48.50 49.75 0.6M
2025-05-02 53.10 53.60 51.70 51.90 0.7M
2025-04-30 54.80 54.80 51.80 51.90 1.0M
2025-04-29 54.60 54.70 53.50 54.50 1.6M
2025-04-28 55.40 56.30 53.50 53.60 5.4M
2025-04-25 52.10 55.10 51.30 55.10 2.7M
2025-04-24 53.50 53.50 49.60 50.10 4.4M
2025-04-23 48.65 48.65 48.60 48.65 0.3M
2025-04-22 41.00 45.15 39.95 44.25 1.4M
2025-04-21 43.90 44.85 41.75 41.75 0.3M
2025-04-18 44.60 44.65 43.15 43.70 0.2M
2025-04-17 44.30 44.50 43.10 43.70 0.2M
2025-04-16 45.80 45.80 44.10 44.10 0.3M
2025-04-15 43.60 46.00 42.90 45.55 0.6M
2025-04-14 43.10 44.80 42.50 42.65 0.4M
2025-04-11 38.00 41.90 37.85 41.90 0.6M
2025-04-10 41.85 42.05 41.00 42.05 0.5M
2025-04-09 38.25 39.10 38.25 38.25 0.8M
2025-04-08 42.50 42.50 42.50 42.50 0.2M
2025-04-07 47.20 47.20 47.20 47.20 0.0M
2025-04-02 52.70 53.00 51.90 52.40 0.1M
2025-04-01 52.00 53.20 51.60 52.60 0.3M
2025-03-31 52.20 53.80 50.80 51.20 0.5M
2025-03-28 56.60 57.00 54.30 54.90 0.6M
2025-03-27 59.80 59.80 57.40 57.50 0.2M
2025-03-26 60.50 60.70 59.30 60.00 0.2M
2025-03-25 61.40 61.40 59.70 59.80 0.2M
2025-03-24 60.60 61.40 59.80 60.10 0.3M
2025-03-21 60.70 61.30 60.20 60.40 0.2M
2025-03-20 60.80 61.70 60.40 60.70 0.3M
2025-03-19 60.70 61.80 59.40 59.80 0.3M
2025-03-18 60.80 61.40 60.20 60.50 0.2M
2025-03-17 60.30 61.90 60.20 60.50 0.5M
2025-03-14 58.80 59.80 58.00 59.30 0.3M
2025-03-13 59.90 61.00 58.70 58.70 0.3M
2025-03-12 58.10 61.00 58.10 59.40 0.5M
2025-03-11 57.10 58.80 56.10 58.10 0.3M
2025-03-10 60.00 60.00 58.50 59.00 0.3M
2025-03-07 59.40 60.80 58.60 58.80 0.3M
2025-03-06 61.80 61.90 60.30 60.30 0.2M
2025-03-05 62.30 62.60 61.30 61.30 0.3M
2025-03-04 59.80 61.60 58.10 61.50 0.4M
2025-03-03 60.80 61.40 59.50 60.30 0.4M
2025-02-27 62.70 63.00 60.60 61.00 0.0M
2025-02-26 62.50 62.90 61.90 62.10 0.0M
2025-02-25 63.50 63.50 61.50 61.60 0.0M
2025-02-24 64.70 64.70 63.70 64.00 0.0M
2025-02-21 65.60 66.10 64.40 64.90 0.0M
2025-02-20 67.20 67.70 65.20 65.30 0.0M
2025-02-19 66.30 67.50 65.80 66.80 0.0M
2025-02-18 66.30 66.80 65.50 66.10 0.0M
2025-02-17 65.90 67.00 65.90 65.90 0.0M
2025-02-14 66.30 66.90 64.90 65.50 0.0M
2025-02-13 66.10 66.90 65.50 66.30 0.0M
2025-02-12 67.90 68.40 64.60 66.30 0.0M
2025-02-11 67.50 69.40 67.30 67.30 0.0M
2025-02-10 67.50 68.20 66.30 67.40 0.0M
2025-02-07 63.40 68.90 62.70 66.90 0.0M
2025-02-06 62.70 64.60 62.50 63.50 0.0M
2025-02-05 62.60 63.30 62.00 62.30 0.0M
2025-02-04 63.00 63.20 59.90 61.00 0.0M
2025-02-03 64.80 65.00 61.30 62.10 0.0M
2025-01-22 66.60 67.60 65.70 67.20 0.0M
2025-01-21 65.70 68.50 65.20 66.30 0.0M
2025-01-20 66.60 66.90 65.30 66.00 0.0M
2025-01-17 68.40 69.00 65.80 66.00 0.0M
2025-01-16 66.70 70.50 65.60 69.10 0.0M
2025-01-15 65.70 67.90 64.40 64.50 0.0M
2025-01-14 65.70 67.20 65.30 65.40 0.0M
2025-01-13 68.30 70.50 63.80 66.00 0.0M
2025-01-10 64.40 70.60 64.40 70.60 8.4M
2025-01-09 66.50 67.10 64.20 64.20 0.0M
2025-01-08 68.40 69.20 65.30 67.00 0.0M
2025-01-07 70.50 70.70 68.80 68.80 0.0M
2025-01-06 70.20 70.80 68.50 70.80 0.0M
2025-01-03 69.00 71.30 68.50 68.90 1.8M
2025-01-02 69.50 70.80 68.50 68.50 0.0M