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
2022-12-30 212.00 230.00 212.00 227.00 3.1M
2022-12-29 216.50 220.00 205.00 212.00 2.2M
2022-12-28 204.50 224.00 204.50 223.00 2.8M
2022-12-27 203.00 207.00 203.00 204.00 0.5M
2022-12-26 198.00 205.00 197.00 202.00 0.5M
2022-12-23 195.00 200.00 195.00 198.00 0.3M
2022-12-22 196.00 201.00 194.50 198.00 0.5M
2022-12-21 192.00 197.50 192.00 194.50 0.6M
2022-12-20 202.00 202.00 190.50 190.50 1.3M
2022-12-19 200.00 204.00 198.50 201.00 0.4M
2022-12-16 207.00 208.50 200.00 200.00 0.6M
2022-12-15 210.50 212.50 207.00 209.00 0.5M
2022-12-14 209.50 214.00 208.50 211.50 0.6M
2022-12-13 213.00 216.50 206.00 207.50 1.0M
2022-12-12 219.00 223.50 214.00 214.50 1.0M
2022-12-09 219.50 222.00 215.00 218.00 1.2M
2022-12-08 209.50 221.00 206.00 219.50 2.3M
2022-12-07 211.50 214.00 204.00 209.50 1.0M
2022-12-06 210.50 213.00 207.00 212.50 0.9M
2022-12-05 209.00 209.50 202.00 208.00 0.8M
2022-12-02 213.50 216.00 206.00 207.50 1.8M
2022-12-01 213.50 228.00 206.00 209.00 4.9M
2022-11-30 210.00 219.00 208.50 211.00 3.5M
2022-11-29 206.00 210.00 202.50 207.00 1.4M
2022-11-28 196.50 209.00 196.50 203.50 1.3M
2022-11-25 206.50 209.00 196.50 196.50 1.1M
2022-11-24 205.00 207.00 200.50 204.50 1.2M
2022-11-23 205.00 209.50 197.50 204.00 1.7M
2022-11-22 207.50 210.50 198.00 200.00 1.5M
2022-11-21 201.00 213.00 190.00 209.00 3.3M
2022-11-18 188.00 200.00 187.00 198.50 2.5M
2022-11-17 187.50 189.00 182.00 188.00 0.8M
2022-11-16 188.00 190.00 182.50 184.00 1.1M
2022-11-15 180.00 185.00 180.00 183.00 0.7M
2022-11-14 180.50 186.00 178.50 179.50 0.8M
2022-11-11 183.00 183.50 174.00 182.00 1.6M
2022-11-10 180.00 187.00 177.00 180.50 1.2M
2022-11-09 183.00 184.50 176.00 177.00 0.5M
2022-11-08 182.50 186.00 179.50 182.50 0.8M
2022-11-07 173.00 183.00 173.00 182.50 0.5M
2022-11-04 171.00 176.00 170.50 172.00 0.2M
2022-11-03 170.50 173.00 170.00 172.50 0.1M
2022-11-02 172.00 173.00 168.50 172.00 0.3M
2022-11-01 174.50 177.50 171.50 172.50 0.4M
2022-10-31 174.50 179.00 174.50 175.50 0.2M
2022-10-28 174.50 178.50 173.00 174.50 0.2M
2022-10-27 170.00 178.00 170.00 176.50 0.4M
2022-10-26 170.50 172.00 167.00 171.00 0.3M
2022-10-25 175.00 177.50 170.50 172.00 0.3M
2022-10-24 173.50 176.00 173.00 175.00 0.3M
2022-10-21 178.00 181.00 170.00 170.50 0.6M
2022-10-20 176.00 178.00 173.50 177.50 0.3M
2022-10-19 178.50 183.00 177.00 178.00 0.3M
2022-10-18 176.00 180.00 176.00 179.00 0.3M
2022-10-17 183.00 185.50 173.00 175.00 0.8M
2022-10-14 184.00 186.50 181.50 183.50 0.6M
2022-10-13 186.00 187.00 178.00 180.00 1.2M
2022-10-12 187.50 191.00 186.00 188.00 0.8M
2022-10-11 181.50 190.00 181.50 190.00 1.1M
2022-10-07 189.00 193.00 184.00 184.00 1.6M
2022-10-06 190.00 190.00 182.50 187.00 1.3M
2022-10-05 188.50 191.00 185.00 189.50 0.9M
2022-10-04 187.50 189.50 182.00 188.50 0.8M
2022-10-03 176.50 186.00 175.00 185.00 1.3M
2022-09-30 185.00 191.00 176.50 176.50 2.2M
2022-09-29 190.00 193.00 181.50 184.00 2.1M
2022-09-28 187.00 191.50 183.50 188.00 1.1M
2022-09-27 184.00 190.00 177.00 190.00 1.4M
2022-09-26 185.50 188.00 181.00 184.00 1.7M
2022-09-23 177.50 190.00 177.50 185.50 2.8M
2022-09-22 175.00 178.50 171.00 178.50 1.5M
2022-09-21 173.00 179.00 171.00 174.00 1.6M
2022-09-20 165.00 180.00 164.50 178.00 1.8M
2022-09-19 167.00 167.00 163.00 164.00 0.3M
2022-09-16 170.00 171.00 167.00 167.00 0.5M
2022-09-15 170.00 172.50 166.50 170.00 0.5M
2022-09-14 166.00 170.00 165.00 169.00 0.3M
2022-09-13 170.00 173.00 166.00 167.00 0.6M
2022-09-12 168.50 168.50 163.00 168.00 0.5M
2022-09-08 171.50 176.00 167.00 167.50 1.0M
2022-09-07 168.50 174.00 166.00 170.00 0.8M
2022-09-06 163.50 169.00 163.50 169.00 0.6M
2022-09-05 163.50 164.50 161.50 162.50 0.3M
2022-09-02 164.00 166.50 162.00 163.50 0.2M
2022-09-01 166.00 166.00 161.50 163.50 0.4M
2022-08-31 170.00 171.50 162.00 164.50 0.7M
2022-08-30 166.50 170.50 165.50 169.50 0.5M
2022-08-29 164.00 168.00 163.00 165.00 0.5M
2022-08-26 171.50 172.00 168.00 168.00 0.4M
2022-08-25 173.00 174.00 167.00 170.00 0.6M
2022-08-24 171.00 176.50 168.50 173.00 0.8M
2022-08-23 168.50 174.00 165.50 172.00 1.0M
2022-08-22 160.00 175.00 158.50 170.00 1.8M
2022-08-19 162.00 165.00 157.00 159.50 0.7M
2022-08-18 158.00 163.50 157.00 160.50 0.8M
2022-08-17 159.50 161.00 156.00 157.50 0.3M
2022-08-16 155.00 163.00 154.50 159.00 0.9M
2022-08-15 148.50 155.00 148.50 155.00 0.3M
2022-08-12 150.00 150.50 148.50 149.50 0.2M
2022-08-11 148.50 151.50 147.50 150.00 0.4M
2022-08-10 142.00 148.00 141.50 147.00 0.5M
2022-08-09 140.00 141.00 138.50 140.50 0.1M
2022-08-08 139.50 140.00 138.00 140.00 0.1M
2022-08-05 139.50 140.50 138.50 140.00 0.1M
2022-08-04 139.50 140.00 134.50 137.50 0.4M
2022-08-03 141.00 142.50 139.00 139.50 0.2M
2022-08-02 143.00 143.50 141.00 142.00 0.3M
2022-08-01 146.50 147.00 144.50 145.00 0.2M
2022-07-29 146.00 149.00 146.00 148.00 0.2M
2022-07-28 149.50 150.50 146.00 146.00 0.2M
2022-07-27 147.50 151.00 145.00 149.50 0.2M
2022-07-26 147.50 148.50 146.50 148.00 0.1M
2022-07-25 146.00 149.00 146.00 149.00 0.1M
2022-07-22 154.00 154.00 149.00 149.00 0.3M
2022-07-21 152.00 154.50 151.00 153.50 0.2M
2022-07-20 152.00 154.50 149.50 153.00 0.3M
2022-07-19 150.00 151.50 148.50 150.00 0.2M
2022-07-18 142.50 152.50 142.50 152.00 0.4M
2022-07-15 146.50 146.50 142.50 144.00 0.3M
2022-07-14 145.50 148.00 145.50 147.50 0.1M
2022-07-13 146.00 148.00 146.00 147.00 0.1M
2022-07-12 147.50 148.50 144.50 145.00 0.3M
2022-07-11 150.00 150.50 147.00 148.50 0.1M
2022-07-08 151.00 153.00 147.50 149.00 0.3M
2022-07-07 149.50 152.50 146.00 150.50 0.4M
2022-07-06 156.00 157.50 148.00 150.50 0.3M
2022-07-05 158.50 161.50 155.00 156.00 0.4M
2022-07-04 160.00 161.50 156.50 160.00 0.4M
2022-07-01 165.00 169.00 159.50 159.50 0.6M
2022-06-30 165.00 165.00 161.00 163.00 0.3M
2022-06-29 167.00 170.50 165.00 165.00 0.6M
2022-06-28 167.00 168.00 164.00 167.00 0.5M
2022-06-27 167.00 168.50 164.50 165.50 0.8M
2022-06-24 160.00 167.00 159.50 165.00 1.2M
2022-06-23 154.00 164.00 154.00 158.00 1.4M
2022-06-22 155.50 158.00 152.50 152.50 0.6M
2022-06-21 151.00 156.00 150.00 155.50 0.5M
2022-06-20 150.00 153.00 150.00 151.00 0.3M
2022-06-17 144.50 150.50 144.50 150.50 0.4M
2022-06-16 152.00 153.50 146.00 146.00 0.5M
2022-06-15 152.00 154.00 151.00 151.50 0.4M
2022-06-14 146.50 153.00 146.50 152.00 0.5M
2022-06-13 150.00 150.00 146.50 148.50 0.3M
2022-06-10 145.00 150.00 145.00 149.50 0.5M
2022-06-09 144.00 146.50 143.00 146.00 0.2M
2022-06-08 147.50 147.50 144.00 144.50 0.2M
2022-06-07 144.00 147.00 143.50 146.00 0.4M
2022-06-06 146.00 146.00 143.50 144.00 0.2M
2022-06-02 140.00 147.00 140.00 144.00 0.8M
2022-06-01 138.50 141.00 138.50 140.50 0.2M
2022-05-31 137.50 138.50 137.00 138.00 0.1M
2022-05-30 136.00 137.50 135.50 137.50 0.1M
2022-05-27 135.00 136.00 133.50 135.00 0.1M
2022-05-26 138.00 138.00 134.50 135.00 0.2M
2022-05-25 139.00 139.00 137.00 137.50 0.2M
2022-05-24 139.50 139.50 137.00 137.50 0.1M
2022-05-23 142.00 142.00 138.00 138.50 0.2M
2022-05-20 141.50 142.00 139.50 141.00 0.2M
2022-05-19 136.50 141.00 135.50 141.00 0.4M
2022-05-18 139.50 141.50 139.00 139.00 0.3M
2022-05-17 141.00 141.50 139.00 139.50 0.2M
2022-05-16 137.00 142.00 136.50 140.50 0.6M
2022-05-13 134.50 136.50 133.50 136.50 0.2M
2022-05-12 136.00 138.00 133.00 133.50 0.3M
2022-05-11 139.00 139.00 136.00 137.00 0.3M
2022-05-10 132.00 139.00 130.00 137.00 0.6M
2022-05-09 134.50 135.00 132.00 132.00 0.2M
2022-05-06 129.50 138.50 129.50 135.50 0.6M
2022-05-05 132.50 133.00 130.00 131.00 0.1M
2022-05-04 131.00 131.00 129.50 130.00 0.1M
2022-05-03 130.00 130.00 129.00 130.00 0.1M
2022-04-29 130.50 131.00 129.00 129.00 0.1M
2022-04-27 130.00 130.00 128.50 129.00 0.1M
2022-04-25 129.00 132.50 127.00 129.50 0.3M
2022-04-22 128.00 131.00 128.00 131.00 0.1M
2022-04-21 129.00 130.00 128.50 128.50 0.1M
2022-04-20 130.00 130.00 128.50 130.00 0.1M
2022-04-19 129.00 130.50 128.50 130.00 0.1M
2022-04-18 128.00 131.50 128.00 128.00 0.2M
2022-04-15 133.00 133.50 129.00 129.50 0.3M
2022-04-14 135.50 135.50 131.00 133.50 0.3M
2022-04-13 131.50 135.50 130.50 134.50 0.4M
2022-04-12 130.50 131.00 128.50 130.50 0.2M
2022-04-11 134.00 134.50 130.00 130.50 0.4M
2022-04-08 136.50 137.50 133.00 134.00 0.4M
2022-04-07 138.00 140.00 134.00 134.50 0.6M
2022-04-06 132.00 142.50 132.00 138.50 1.4M
2022-04-01 132.50 133.00 130.50 131.50 0.3M
2022-03-31 131.00 134.00 131.00 132.50 0.4M
2022-03-30 129.50 131.00 127.50 130.50 0.4M
2022-03-29 132.50 132.50 127.00 129.00 0.7M
2022-03-28 127.00 136.00 126.50 131.50 1.8M
2022-03-25 125.50 125.50 124.00 125.00 0.1M
2022-03-24 125.00 126.00 124.50 125.00 0.1M
2022-03-23 127.50 127.50 124.50 126.00 0.3M
2022-03-22 124.50 126.00 124.00 125.50 0.3M
2022-03-21 125.00 126.00 124.50 125.00 0.1M
2022-03-18 125.00 126.50 124.00 125.00 0.1M
2022-03-17 124.00 127.50 122.50 125.50 0.3M
2022-03-16 123.50 124.00 122.00 123.00 0.1M
2022-03-15 121.50 123.50 120.00 123.00 0.2M
2022-03-14 121.00 121.50 121.00 121.50 0.1M
2022-03-11 122.00 122.50 121.00 121.50 0.1M
2022-03-10 121.50 122.50 121.50 122.50 0.0M
2022-03-09 120.00 122.50 119.00 121.00 0.1M
2022-03-08 121.50 122.50 119.00 120.00 0.1M
2022-03-07 124.00 124.00 121.00 122.00 0.2M
2022-03-04 125.50 125.50 124.50 125.00 0.1M
2022-03-03 124.00 126.00 124.00 125.00 0.1M
2022-03-02 124.00 126.00 123.50 125.00 0.2M
2022-03-01 125.00 126.50 124.00 124.50 0.2M
2022-02-25 124.50 125.00 123.50 124.50 0.1M
2022-02-24 124.50 125.00 123.50 123.50 0.2M
2022-02-23 126.00 126.00 124.50 125.00 0.2M
2022-02-22 127.50 127.50 125.50 126.00 0.2M
2022-02-21 128.50 128.50 127.00 127.50 0.2M
2022-02-18 129.50 129.50 127.00 129.00 0.2M
2022-02-17 130.50 131.50 129.50 130.00 3.4M
2022-02-16 129.00 130.50 128.50 129.00 0.2M
2022-02-15 127.00 134.00 126.00 127.00 0.4M
2022-02-14 128.50 128.50 126.00 126.00 0.2M
2022-02-11 126.50 127.50 126.00 127.50 0.1M
2022-02-10 125.50 126.50 125.50 126.00 0.1M
2022-02-09 125.50 126.00 125.00 125.50 0.1M
2022-02-08 125.50 125.50 124.50 125.00 0.1M
2022-02-07 125.50 125.50 125.00 125.50 0.0M
2022-01-26 124.00 125.50 123.50 124.50 0.1M
2022-01-25 125.00 125.00 124.00 124.00 0.1M
2022-01-24 125.50 125.50 125.00 125.00 0.1M
2022-01-21 126.00 126.00 125.00 126.00 0.3M
2022-01-20 126.00 126.50 125.50 126.50 0.1M
2022-01-19 126.50 126.50 125.50 126.00 0.1M
2022-01-18 126.00 126.50 126.00 126.50 0.1M
2022-01-17 125.50 126.50 125.50 126.50 0.1M
2022-01-14 127.00 127.00 125.50 126.50 0.1M
2022-01-13 127.00 127.50 126.00 127.00 0.1M
2022-01-12 128.00 128.00 127.00 127.50 0.1M
2022-01-11 127.50 128.50 127.50 128.00 0.1M
2022-01-10 127.00 127.50 126.00 127.50 0.1M
2022-01-07 127.50 128.00 127.00 127.50 0.1M
2022-01-06 127.00 128.00 127.00 127.50 0.1M
2022-01-05 128.00 128.00 127.00 127.00 0.1M
2022-01-04 128.50 128.50 127.50 127.50 0.1M
2022-01-03 128.50 128.50 128.00 128.50 0.1M