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
2023-12-29 168.50 171.00 168.00 170.50 0.3M
2023-12-28 170.00 170.00 168.50 169.00 0.2M
2023-12-27 170.50 171.50 169.00 170.00 0.2M
2023-12-26 170.00 170.00 168.00 169.50 0.1M
2023-12-25 168.00 170.00 168.00 168.50 0.1M
2023-12-22 168.50 168.50 167.00 168.00 0.3M
2023-12-21 169.00 170.00 168.00 169.00 0.2M
2023-12-20 170.00 172.50 170.00 171.00 0.4M
2023-12-19 173.00 173.00 169.00 169.50 0.6M
2023-12-18 174.50 175.00 172.00 173.00 0.2M
2023-12-15 173.50 174.50 173.00 174.00 0.1M
2023-12-14 174.00 174.50 173.00 173.00 0.2M
2023-12-13 173.00 174.00 172.00 173.00 0.1M
2023-12-12 174.00 174.00 172.00 173.00 0.3M
2023-12-11 174.00 175.00 171.50 172.50 0.2M
2023-12-08 176.00 176.00 172.50 174.00 0.4M
2023-12-07 176.00 180.50 174.50 175.00 0.5M
2023-12-06 175.50 176.00 173.50 174.50 0.2M
2023-12-05 175.50 177.00 174.00 175.50 0.3M
2023-12-04 173.50 176.00 173.50 174.50 0.3M
2023-12-01 174.00 174.00 171.50 172.00 0.2M
2023-11-30 171.50 174.00 171.50 173.00 0.2M
2023-11-29 175.50 175.50 170.00 171.50 0.7M
2023-11-28 173.50 177.00 173.50 175.50 0.3M
2023-11-27 175.50 177.00 172.50 173.50 0.2M
2023-11-24 176.00 176.00 173.00 174.50 0.1M
2023-11-23 174.50 176.00 174.00 175.00 0.1M
2023-11-22 178.00 178.00 174.50 174.50 0.1M
2023-11-21 176.50 178.00 175.50 176.50 0.1M
2023-11-20 180.00 180.00 176.00 176.00 0.2M
2023-11-17 180.00 181.50 178.50 180.50 0.3M
2023-11-16 177.50 182.50 177.50 178.00 0.4M
2023-11-15 180.00 180.50 177.00 177.50 0.2M
2023-11-14 176.00 181.50 176.00 178.50 0.7M
2023-11-13 175.00 176.50 172.50 176.00 0.2M
2023-11-10 175.00 177.50 173.50 174.00 0.2M
2023-11-09 175.50 178.00 174.00 177.00 0.2M
2023-11-08 176.50 176.50 173.00 175.00 0.1M
2023-11-07 174.50 177.50 174.00 175.50 0.3M
2023-11-06 173.50 174.50 172.00 173.50 0.2M
2023-11-03 172.00 173.00 170.50 172.50 0.2M
2023-11-02 171.50 172.00 168.50 171.00 0.1M
2023-11-01 168.00 171.50 168.00 171.00 0.2M
2023-10-31 168.00 172.00 167.50 167.50 0.2M
2023-10-30 166.00 167.50 166.00 166.50 0.1M
2023-10-27 165.50 166.50 165.50 166.00 0.1M
2023-10-26 168.00 169.50 165.50 165.50 0.4M
2023-10-25 169.50 171.00 168.50 169.50 0.1M
2023-10-24 169.00 171.00 168.00 170.50 0.2M
2023-10-23 167.00 170.50 167.00 169.50 0.2M
2023-10-20 170.50 171.00 166.50 167.50 0.7M
2023-10-19 175.00 175.00 171.00 171.50 0.3M
2023-10-18 172.00 175.00 171.00 175.00 0.3M
2023-10-17 174.00 174.00 171.00 171.50 0.2M
2023-10-16 173.00 174.00 172.00 173.00 0.2M
2023-10-13 172.00 175.00 171.50 172.50 0.2M
2023-10-12 174.00 174.00 171.50 172.50 0.3M
2023-10-11 175.50 176.00 173.00 174.50 0.2M
2023-10-06 177.00 177.00 173.00 173.50 0.2M
2023-10-05 179.00 179.00 175.00 176.50 0.3M
2023-10-04 176.50 179.00 175.00 178.50 0.4M
2023-10-03 178.00 179.00 174.00 176.50 0.4M
2023-10-02 181.50 182.50 177.00 177.00 0.5M
2023-09-28 173.00 183.50 172.50 179.50 1.7M
2023-09-27 171.50 177.00 171.50 173.00 0.7M
2023-09-26 172.50 173.00 171.00 171.50 0.2M
2023-09-25 168.00 172.50 168.00 172.00 0.3M
2023-09-22 166.50 167.50 166.00 167.00 0.1M
2023-09-21 167.00 168.00 166.00 167.00 0.1M
2023-09-20 167.50 169.50 167.50 168.00 0.1M
2023-09-19 170.00 171.00 167.50 167.50 0.2M
2023-09-18 171.00 172.50 170.00 170.00 0.1M
2023-09-15 174.00 174.00 171.00 171.00 0.1M
2023-09-14 170.50 174.00 169.50 172.50 0.4M
2023-09-13 172.50 173.00 170.00 170.50 0.4M
2023-09-12 169.00 173.50 168.50 171.50 0.6M
2023-09-11 166.00 168.00 165.50 168.00 0.1M
2023-09-08 165.00 166.50 165.00 166.00 0.1M
2023-09-07 166.50 166.50 165.00 166.00 0.2M
2023-09-06 167.50 168.00 166.50 167.50 0.2M
2023-09-05 170.50 170.50 166.50 167.50 0.2M
2023-09-04 170.00 170.00 168.00 169.50 0.1M
2023-09-01 168.50 172.50 168.00 170.50 0.2M
2023-08-31 167.00 168.50 167.00 168.50 0.1M
2023-08-30 167.00 168.50 166.00 167.50 0.1M
2023-08-29 167.50 167.50 166.50 167.00 0.1M
2023-08-28 169.00 169.50 166.50 167.00 0.2M
2023-08-25 170.50 174.00 169.00 169.00 0.4M
2023-08-24 170.50 173.50 167.00 170.50 0.7M
2023-08-23 166.00 169.00 166.00 166.50 0.2M
2023-08-22 168.00 168.50 164.50 165.00 0.1M
2023-08-21 168.50 169.00 165.50 166.50 0.1M
2023-08-18 169.50 171.00 166.50 168.00 0.2M
2023-08-17 164.00 171.00 163.50 171.00 0.3M
2023-08-16 168.00 168.00 164.00 164.00 0.3M
2023-08-15 171.00 171.00 167.50 168.00 0.3M
2023-08-14 178.00 180.00 165.50 170.50 1.8M
2023-08-11 166.00 178.00 164.50 176.00 2.2M
2023-08-10 163.00 165.00 161.00 163.50 0.3M
2023-08-09 161.50 162.50 160.00 162.50 0.2M
2023-08-08 162.00 164.00 160.00 161.00 0.3M
2023-08-07 166.00 166.00 160.00 161.00 0.7M
2023-08-04 166.00 169.00 164.50 165.50 0.7M
2023-08-02 166.50 168.50 164.00 165.50 0.6M
2023-08-01 166.00 166.00 164.50 166.00 0.3M
2023-07-31 168.00 168.00 164.00 165.00 0.5M
2023-07-28 168.50 168.50 165.00 166.00 0.6M
2023-07-27 167.00 168.50 165.50 168.00 0.4M
2023-07-26 166.00 167.50 164.00 166.50 0.3M
2023-07-25 169.00 169.00 165.00 166.50 0.6M
2023-07-24 166.00 168.00 164.00 167.50 0.3M
2023-07-21 170.00 170.50 166.00 166.00 0.5M
2023-07-20 167.00 170.50 167.00 170.00 0.2M
2023-07-19 169.50 171.00 166.50 166.50 0.7M
2023-07-18 176.00 176.00 168.00 169.50 0.7M
2023-07-17 176.50 176.50 173.00 174.00 0.2M
2023-07-14 172.00 177.00 171.00 175.00 0.4M
2023-07-13 172.50 172.50 170.50 171.00 0.2M
2023-07-12 173.50 174.00 171.00 171.50 0.3M
2023-07-11 173.50 175.50 172.50 173.00 0.2M
2023-07-10 171.50 175.00 170.00 173.50 0.2M
2023-07-07 172.00 173.00 170.50 171.00 0.3M
2023-07-06 174.50 175.50 172.00 172.00 0.3M
2023-07-05 174.50 177.50 174.00 174.00 0.6M
2023-07-04 177.50 177.50 174.00 174.50 0.5M
2023-07-03 179.50 179.50 176.50 177.50 0.5M
2023-06-30 178.50 179.50 176.50 178.50 0.3M
2023-06-29 179.00 179.50 176.50 178.50 0.6M
2023-06-28 183.50 185.50 182.00 184.50 0.6M
2023-06-27 190.00 191.00 183.00 183.50 0.8M
2023-06-26 192.00 193.00 187.50 189.50 0.5M
2023-06-21 193.50 195.50 191.50 192.00 0.7M
2023-06-20 192.00 194.50 192.00 192.50 0.4M
2023-06-19 192.00 195.00 192.00 192.00 0.3M
2023-06-16 191.00 199.50 191.00 192.00 1.4M
2023-06-15 191.00 192.00 188.50 190.00 0.9M
2023-06-14 194.00 195.50 188.00 191.50 1.3M
2023-06-13 194.00 196.50 192.50 193.00 0.6M
2023-06-12 196.50 196.50 191.50 192.50 1.1M
2023-06-09 201.50 203.00 195.00 197.50 1.2M
2023-06-08 201.00 203.50 193.50 199.50 2.5M
2023-06-07 199.00 206.00 199.00 201.00 4.2M
2023-06-06 192.00 198.00 190.50 197.00 4.7M
2023-06-05 182.50 195.00 182.00 188.50 3.7M
2023-06-02 185.50 186.50 179.50 181.00 1.8M
2023-06-01 173.50 184.50 173.00 183.00 3.4M
2023-05-31 165.50 174.00 164.50 174.00 1.6M
2023-05-30 167.00 167.00 164.00 164.50 0.5M
2023-05-29 167.50 168.00 166.00 167.00 0.3M
2023-05-26 166.50 167.50 165.50 167.00 0.4M
2023-05-25 170.00 170.00 166.50 166.50 1.0M
2023-05-24 169.50 173.50 168.50 170.00 0.8M
2023-05-23 170.50 173.00 167.50 169.50 0.6M
2023-05-22 171.50 173.50 170.50 170.50 0.3M
2023-05-19 170.50 173.00 168.50 171.50 0.6M
2023-05-18 173.00 175.00 170.00 170.00 0.6M
2023-05-17 172.00 174.00 171.00 173.00 0.3M
2023-05-16 170.00 172.50 170.00 171.50 0.2M
2023-05-15 174.00 174.00 169.00 169.00 0.6M
2023-05-12 171.00 174.50 170.50 174.00 0.5M
2023-05-11 175.00 177.50 170.00 170.50 0.8M
2023-05-10 177.50 178.50 175.50 175.50 0.3M
2023-05-09 177.50 177.50 174.00 176.00 0.3M
2023-05-08 178.00 179.00 176.50 176.50 0.3M
2023-05-05 179.00 180.50 176.50 176.50 0.6M
2023-05-04 180.50 182.00 177.50 180.00 0.4M
2023-05-03 179.50 182.50 179.50 179.50 0.4M
2023-05-02 180.00 183.00 177.50 181.50 0.5M
2023-04-28 177.00 181.00 177.00 180.00 0.7M
2023-04-27 174.00 176.00 172.00 175.50 0.6M
2023-04-26 174.50 177.00 172.00 174.00 1.2M
2023-04-25 181.00 184.50 175.00 175.00 1.5M
2023-04-24 181.00 184.00 179.50 181.50 1.2M
2023-04-21 186.50 188.00 181.50 181.50 1.2M
2023-04-20 192.50 195.50 183.50 187.50 3.5M
2023-04-19 185.00 194.00 184.50 190.50 4.1M
2023-04-18 184.00 186.00 183.00 183.50 0.6M
2023-04-17 185.00 187.00 184.00 184.00 0.9M
2023-04-14 181.50 187.50 181.00 185.00 1.6M
2023-04-13 183.00 184.00 180.00 180.00 1.5M
2023-04-12 181.00 184.50 181.00 184.00 0.7M
2023-04-11 184.50 186.50 179.50 180.50 2.0M
2023-04-10 186.00 188.50 183.00 184.50 1.1M
2023-04-07 185.00 187.00 184.50 186.00 0.5M
2023-04-06 184.00 187.50 182.50 185.00 1.5M
2023-03-31 188.00 189.00 180.00 185.00 6.5M
2023-03-30 200.00 202.00 191.50 191.50 4.8M
2023-03-29 212.00 216.50 212.00 212.50 0.7M
2023-03-28 212.50 219.00 211.00 211.50 1.2M
2023-03-27 218.50 218.50 209.00 212.50 1.3M
2023-03-24 210.00 220.00 209.00 218.00 2.1M
2023-03-23 211.00 211.00 204.50 207.00 1.2M
2023-03-22 212.00 213.50 209.50 211.50 0.7M
2023-03-21 210.00 215.00 207.50 209.00 1.2M
2023-03-20 211.50 213.00 206.00 206.50 1.2M
2023-03-17 202.50 213.00 199.50 211.50 2.3M
2023-03-16 201.00 201.00 195.00 199.50 1.3M
2023-03-15 205.50 205.50 200.50 201.50 1.0M
2023-03-14 213.50 214.00 203.00 203.00 1.6M
2023-03-13 222.50 222.50 212.00 213.00 1.2M
2023-03-10 231.00 232.50 214.00 220.00 2.1M
2023-03-09 233.00 235.00 228.00 229.00 0.6M
2023-03-08 240.00 240.00 230.50 232.00 1.0M
2023-03-07 242.50 244.00 238.50 238.50 0.5M
2023-03-06 243.50 243.50 237.50 240.00 0.8M
2023-03-03 243.50 245.50 240.50 241.50 0.7M
2023-03-02 243.50 248.50 240.00 240.00 1.0M
2023-03-01 251.00 251.00 241.00 242.00 1.2M
2023-02-24 257.00 258.00 251.00 251.00 2.0M
2023-02-23 255.00 256.00 246.50 254.00 2.4M
2023-02-22 255.00 261.50 250.00 253.50 3.0M
2023-02-21 245.00 258.50 240.00 255.00 3.1M
2023-02-20 249.00 249.50 237.00 244.00 2.2M
2023-02-17 248.50 252.50 243.50 249.50 2.4M
2023-02-16 239.50 254.00 238.00 250.00 4.2M
2023-02-15 237.50 239.50 233.50 237.50 2.3M
2023-02-14 233.00 238.00 227.00 236.00 3.0M
2023-02-13 246.00 248.00 227.50 231.50 6.2M
2023-02-10 224.00 240.00 224.00 240.00 4.3M
2023-02-09 220.50 224.00 215.00 218.50 0.8M
2023-02-08 221.50 223.00 217.50 219.00 0.4M
2023-02-07 219.50 225.00 218.00 221.50 0.8M
2023-02-06 213.00 221.50 213.00 219.50 0.8M
2023-02-03 216.00 217.00 212.00 214.00 0.9M
2023-02-02 220.50 221.00 212.50 214.00 1.0M
2023-02-01 216.50 223.00 216.50 219.50 0.7M
2023-01-31 220.00 222.50 213.50 216.00 0.9M
2023-01-30 229.50 231.00 218.50 221.00 1.2M
2023-01-17 229.00 233.00 226.50 227.50 0.9M
2023-01-16 231.00 231.50 222.00 228.00 1.0M
2023-01-13 232.00 235.00 228.00 229.50 1.2M
2023-01-12 227.00 235.50 227.00 229.50 2.4M
2023-01-11 229.00 233.50 224.50 226.50 1.4M
2023-01-10 221.50 230.00 221.50 228.50 1.6M
2023-01-09 224.00 230.00 218.00 220.00 0.9M
2023-01-06 221.50 224.00 216.50 221.00 0.9M
2023-01-05 229.00 233.50 218.50 222.00 1.5M
2023-01-04 225.50 230.50 223.50 227.50 1.1M
2023-01-03 226.00 230.50 217.00 227.50 1.8M