八方云集

2753
🏛️ 中国台湾 →
201.50
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
2021-12-30 128.50 128.50 128.00 128.50 0.1M
2021-12-29 128.00 128.50 128.00 128.50 0.1M
2021-12-28 128.00 128.50 127.00 128.00 0.1M
2021-12-27 128.50 129.00 127.50 128.00 0.1M
2021-12-24 128.50 129.00 128.00 128.50 0.1M
2021-12-23 129.50 129.50 128.00 128.50 0.1M
2021-12-22 129.50 129.50 128.00 128.50 0.1M
2021-12-21 128.50 129.50 128.00 129.50 0.0M
2021-12-20 128.50 129.00 127.00 128.50 0.1M
2021-12-17 130.00 130.00 128.00 128.50 0.1M
2021-12-16 130.50 130.50 129.00 130.00 0.2M
2021-12-15 129.00 132.00 129.00 130.50 0.2M
2021-12-14 130.00 130.00 128.00 128.50 0.1M
2021-12-13 130.50 130.50 129.00 129.00 0.1M
2021-12-10 133.50 133.50 129.50 130.00 0.2M
2021-12-09 134.50 138.00 132.50 133.00 0.4M
2021-12-08 127.50 135.00 127.00 135.00 0.5M
2021-12-07 126.00 127.50 126.00 127.00 0.1M
2021-12-06 126.50 126.50 125.50 125.50 0.1M
2021-12-03 126.00 126.50 125.50 126.50 0.1M
2021-12-02 125.50 126.50 125.50 126.50 0.1M
2021-12-01 125.50 126.50 125.00 126.50 0.1M
2021-11-30 126.00 127.00 126.00 127.00 0.1M
2021-11-29 127.50 127.50 125.00 126.00 0.1M
2021-11-26 125.50 128.00 125.00 128.00 0.1M
2021-11-25 126.00 126.00 125.00 125.50 0.1M
2021-11-24 125.50 126.00 125.00 126.00 0.1M
2021-11-23 128.50 128.50 125.00 126.00 0.3M
2021-11-22 130.00 130.00 128.50 128.50 0.1M
2021-11-19 129.50 130.50 129.50 130.00 0.1M
2021-11-18 131.00 131.00 129.00 129.50 0.3M
2021-11-17 133.00 133.00 131.00 131.00 0.3M
2021-11-16 134.50 135.00 132.00 133.50 0.2M
2021-11-15 134.50 135.00 133.00 134.50 0.2M
2021-11-12 132.50 134.00 132.50 133.50 0.1M
2021-11-11 132.50 133.50 132.50 132.50 0.2M
2021-11-10 135.00 135.00 133.00 133.50 0.1M
2021-11-09 136.50 137.00 135.00 135.00 0.1M
2021-11-08 136.00 136.50 135.00 136.50 0.1M
2021-11-05 134.50 136.50 134.00 136.00 0.1M
2021-11-04 135.00 135.50 134.00 134.50 0.1M
2021-11-03 135.00 135.50 134.00 134.50 0.1M
2021-11-02 136.50 136.50 133.50 134.00 0.1M
2021-11-01 131.50 136.00 131.50 136.00 0.2M
2021-10-29 132.50 132.50 131.50 131.50 0.1M
2021-10-28 132.00 133.50 130.50 133.50 0.2M
2021-10-27 133.50 133.50 132.00 132.50 0.1M
2021-10-26 135.00 135.00 133.50 133.50 0.1M
2021-10-25 135.00 135.00 134.00 135.00 0.1M
2021-10-22 136.00 137.00 135.00 135.00 0.1M
2021-10-21 136.00 136.50 136.00 136.00 0.1M
2021-10-20 137.00 137.00 135.50 136.00 0.2M
2021-10-19 138.50 138.50 136.50 137.50 0.1M
2021-10-18 141.00 141.00 138.00 138.00 0.1M
2021-10-15 140.50 140.50 138.50 138.50 0.1M
2021-10-14 139.00 141.00 138.50 140.00 0.1M
2021-10-13 138.00 140.00 137.00 137.50 0.1M
2021-10-12 139.50 139.50 136.50 137.00 0.1M
2021-10-08 142.00 142.00 138.00 139.00 0.2M
2021-10-07 143.50 143.50 142.50 142.50 0.1M
2021-10-06 141.00 146.00 141.00 142.50 0.3M
2021-10-05 135.00 141.00 133.00 141.00 0.3M
2021-10-04 139.00 139.00 135.00 136.00 0.3M
2021-10-01 144.50 144.50 135.50 137.50 0.9M
2021-09-30 146.00 146.00 144.50 144.50 0.2M
2021-09-29 147.00 148.00 145.00 145.50 0.2M
2021-09-28 148.00 149.50 146.50 148.50 0.2M
2021-09-27 146.50 149.50 146.50 148.00 0.3M
2021-09-24 147.50 147.50 145.50 146.50 0.4M
2021-09-23 148.00 149.00 147.00 147.00 0.3M
2021-09-22 149.50 149.50 146.50 147.50 0.3M
2021-09-17 151.50 151.50 150.00 151.50 0.4M
2021-09-16 148.00 151.50 148.00 151.50 0.5M
2021-09-15 150.00 150.00 146.00 147.50 0.8M
2021-09-14 154.50 154.50 149.00 150.50 1.1M
2021-09-13 160.50 160.50 151.00 154.00 1.2M
2021-09-10 167.00 167.00 160.00 160.50 1.0M
2021-09-09 162.50 172.00 159.00 167.00 1.6M
2021-09-08 181.00 181.00 173.00 179.00 0.4M
2021-09-07 181.00 181.50 177.00 180.00 0.2M
2021-09-06 181.50 182.00 179.50 180.50 0.3M
2021-09-03 181.00 181.50 179.50 181.00 0.1M
2021-09-02 181.00 182.00 179.00 181.00 0.1M
2021-09-01 182.50 183.00 179.00 181.00 0.2M
2021-08-31 182.00 183.00 179.50 181.00 0.5M
2021-08-30 181.00 184.00 180.50 182.00 0.3M
2021-08-27 181.00 183.50 179.00 181.00 0.2M
2021-08-26 180.50 183.00 178.00 181.00 0.2M
2021-08-25 182.50 185.00 180.50 182.00 0.1M
2021-08-24 180.50 186.50 180.50 184.00 0.6M
2021-08-23 180.00 185.00 180.00 181.50 0.6M
2021-08-20 183.00 184.50 178.00 180.00 0.3M
2021-08-19 187.00 188.00 180.00 181.00 0.3M
2021-08-18 188.00 188.50 185.50 187.00 0.1M
2021-08-17 189.00 190.00 187.00 187.00 0.1M
2021-08-16 190.00 192.50 187.50 189.00 0.3M
2021-08-13 189.00 193.50 187.50 190.00 0.3M
2021-08-12 189.00 190.00 187.00 189.00 0.2M
2021-08-11 189.50 189.50 187.00 189.00 0.2M
2021-08-10 188.50 192.00 185.00 188.00 0.1M
2021-08-09 187.00 188.00 186.00 188.00 0.1M
2021-08-06 186.00 188.50 186.00 187.50 0.1M
2021-08-05 188.00 188.00 185.50 187.50 0.1M
2021-08-04 188.00 189.00 186.00 188.00 0.1M
2021-08-03 190.00 190.00 187.00 187.50 0.1M
2021-08-02 189.50 191.00 187.00 188.00 0.1M
2021-07-30 190.00 190.00 188.00 190.00 0.0M
2021-07-29 186.00 190.50 186.00 189.50 0.1M
2021-07-28 187.50 189.50 186.50 188.00 0.1M
2021-07-27 188.00 190.00 187.50 188.50 0.0M
2021-07-26 193.50 193.50 187.50 190.00 0.1M
2021-07-23 187.00 193.50 186.00 193.50 0.0M
2021-07-22 188.00 191.50 187.00 188.00 0.1M
2021-07-21 188.00 189.00 186.50 188.00 0.1M
2021-07-20 186.50 189.00 186.00 187.50 0.1M
2021-07-19 186.00 189.00 185.50 188.50 0.1M
2021-07-16 187.00 188.00 184.50 188.00 0.0M
2021-07-15 185.50 187.00 184.50 186.50 0.0M
2021-07-14 184.00 188.50 183.50 186.00 0.0M
2021-07-13 186.50 188.50 183.00 187.50 0.1M
2021-07-12 189.00 189.00 186.00 188.00 0.0M
2021-07-09 184.50 188.00 184.50 186.00 0.0M
2021-07-08 187.00 188.00 185.50 188.00 0.1M
2021-07-07 187.50 188.50 185.50 187.50 0.0M
2021-07-06 187.00 189.00 185.00 187.00 0.1M
2021-07-05 190.00 190.50 187.00 189.00 0.0M
2021-07-02 190.00 190.50 186.00 190.00 0.1M
2021-07-01 188.00 191.00 186.00 188.50 0.2M
2021-06-30 187.00 189.00 187.00 189.00 0.1M
2021-06-29 188.00 190.00 186.00 188.50 0.2M
2021-06-28 192.00 197.50 191.00 193.00 0.1M
2021-06-25 190.50 195.00 189.00 191.00 0.2M
2021-06-24 188.50 198.50 188.50 192.50 0.3M
2021-06-23 190.00 191.00 187.50 188.50 0.1M
2021-06-22 190.00 194.00 187.00 188.00 0.1M
2021-06-21 194.50 194.50 187.50 189.00 0.2M
2021-06-18 197.50 198.00 191.50 193.00 0.2M
2021-06-17 185.50 198.00 185.50 195.50 0.4M
2021-06-16 179.00 189.00 178.00 187.00 0.4M
2021-06-15 179.50 180.00 176.00 177.50 0.1M
2021-06-11 176.00 178.00 176.00 177.50 0.1M
2021-06-10 179.50 179.50 176.00 176.50 0.1M
2021-06-09 180.00 182.00 177.00 178.50 0.1M
2021-06-08 183.50 184.00 176.50 179.00 0.2M
2021-06-07 180.00 180.00 175.00 178.00 0.1M
2021-06-04 177.50 182.50 175.00 179.50 0.1M
2021-06-03 178.00 180.00 174.50 177.00 0.1M
2021-06-02 175.00 180.00 174.50 177.50 0.0M
2021-06-01 175.50 180.00 174.50 176.00 0.0M
2021-05-31 181.50 181.50 173.50 174.00 0.1M
2021-05-28 179.00 180.00 174.50 177.00 0.1M
2021-05-27 174.50 176.50 174.00 175.00 0.0M
2021-05-26 176.00 180.00 174.50 177.50 0.1M
2021-05-25 176.00 182.50 174.50 177.50 0.1M
2021-05-24 175.50 176.00 172.50 174.00 0.1M
2021-05-21 175.00 175.00 171.50 175.00 0.0M
2021-05-20 177.50 177.50 169.00 172.50 0.0M
2021-05-19 184.00 184.00 172.50 178.00 0.1M
2021-05-18 167.50 184.50 167.50 179.00 0.1M
2021-05-17 172.00 174.50 165.00 170.00 0.2M
2021-05-14 178.50 181.50 175.00 176.00 0.1M
2021-05-13 170.00 180.00 169.00 179.50 0.1M
2021-05-12 187.00 187.00 171.00 177.50 0.2M
2021-05-11 193.00 194.00 181.00 187.00 0.2M
2021-05-10 197.50 197.50 191.00 194.50 0.1M
2021-05-07 197.50 198.00 192.00 194.00 0.1M
2021-05-06 200.00 203.00 192.00 195.00 0.1M
2021-05-05 190.00 200.50 188.00 197.50 0.3M
2021-05-04 184.50 190.50 179.50 190.50 0.3M
2021-05-03 180.00 187.50 179.00 184.50 0.3M
2021-04-29 180.00 189.00 180.00 183.50 0.3M
2021-04-28 178.00 182.00 176.00 180.00 0.2M
2021-04-27 174.00 177.50 172.00 177.50 0.1M
2021-04-26 170.50 176.50 170.50 175.50 0.1M
2021-04-23 175.00 175.00 170.50 175.00 0.0M
2021-04-22 172.00 175.00 169.50 175.00 0.1M
2021-04-21 175.50 175.50 170.00 175.50 0.0M
2021-04-20 175.00 175.00 170.00 175.00 0.0M
2021-04-19 174.00 177.00 171.00 174.00 0.1M
2021-04-16 174.50 177.50 174.00 177.00 0.0M
2021-04-15 179.50 179.50 174.00 177.00 0.0M
2021-04-14 179.50 180.00 173.00 179.50 0.1M
2021-04-13 177.50 181.50 172.50 179.50 0.2M
2021-04-12 172.00 176.00 171.00 175.00 0.2M
2021-04-09 172.00 172.50 169.50 172.00 0.1M
2021-04-08 172.50 172.50 167.00 171.00 0.0M
2021-04-07 168.00 174.00 167.00 169.50 0.1M
2021-04-06 173.50 173.50 167.00 173.50 0.0M
2021-04-01 173.50 173.50 168.50 171.00 0.0M
2021-03-31 173.00 173.50 169.00 173.50 0.1M
2021-03-30 173.50 174.00 169.50 172.50 0.1M
2021-03-29 170.00 175.50 169.00 171.00 0.1M
2021-03-26 161.50 170.00 160.00 170.00 0.2M
2021-03-25 161.50 162.00 159.00 161.50 0.0M
2021-03-24 157.50 161.50 157.50 161.50 0.0M
2021-03-23 158.50 160.00 157.50 159.00 0.0M
2021-03-22 160.50 160.50 159.00 160.00 0.0M
2021-03-19 159.50 161.00 156.50 160.50 0.1M
2021-03-18 158.00 160.50 156.50 160.50 0.0M
2021-03-17 156.00 160.50 155.50 160.50 0.0M
2021-03-16 160.50 160.50 156.00 160.50 0.0M
2021-03-15 156.00 160.50 156.00 160.50 0.0M
2021-03-12 156.00 159.50 155.50 158.00 0.0M
2021-03-11 157.00 160.00 156.00 160.00 0.0M
2021-03-10 157.00 159.00 157.00 158.00 0.0M
2021-03-09 158.00 160.50 157.00 160.00 0.0M
2021-03-08 161.00 161.00 158.00 158.00 0.0M
2021-03-05 158.00 161.50 153.00 158.00 0.1M
2021-03-04 163.50 163.50 158.50 161.00 0.0M
2021-03-03 162.00 164.50 158.00 160.00 0.1M
2021-03-02 157.50 161.50 157.50 161.00 0.0M
2021-02-26 158.50 161.00 157.50 159.00 0.0M
2021-02-25 160.00 161.50 157.00 158.50 0.0M
2021-02-24 164.00 164.50 157.50 158.00 0.1M
2021-02-23 165.00 165.00 158.00 162.00 0.1M
2021-02-22 154.00 165.00 153.00 162.00 0.2M
2021-02-19 148.00 154.50 145.50 153.00 0.1M
2021-02-18 147.50 149.50 145.50 148.00 0.1M
2021-02-17 149.00 149.50 145.00 147.50 0.1M
2021-02-05 146.50 146.50 144.50 146.50 0.0M
2021-02-04 145.00 146.50 144.50 146.00 0.0M
2021-02-03 145.50 146.00 144.00 145.00 0.0M
2021-02-02 145.50 146.00 144.50 145.50 0.0M
2021-02-01 145.50 145.50 144.50 145.50 0.0M
2021-01-29 146.50 147.00 145.00 145.50 0.0M
2021-01-28 146.50 147.00 145.00 146.50 0.0M
2021-01-27 146.50 146.50 144.50 146.50 0.0M
2021-01-26 146.50 146.50 144.50 146.00 0.0M
2021-01-25 146.50 147.50 145.00 146.50 0.0M
2021-01-22 145.50 147.50 145.00 146.50 0.1M
2021-01-21 149.00 149.00 145.50 147.50 0.0M
2021-01-20 150.50 150.50 147.50 148.00 0.0M
2021-01-19 150.00 150.50 149.50 150.50 0.0M
2021-01-18 153.00 153.00 149.00 149.50 0.0M
2021-01-15 151.00 153.50 150.00 151.50 0.0M
2021-01-14 149.50 151.00 149.50 151.00 0.0M
2021-01-13 150.50 151.50 149.00 149.50 0.1M
2021-01-12 152.50 153.50 150.50 151.50 0.1M
2021-01-11 155.00 155.00 152.50 153.00 0.0M
2021-01-08 155.00 156.00 153.50 155.00 0.0M
2021-01-07 154.50 156.50 154.50 156.50 0.0M
2021-01-06 156.50 157.50 154.00 155.50 0.1M
2021-01-05 156.50 158.00 156.50 157.00 0.0M
2021-01-04 158.00 160.00 157.00 157.00 0.0M