白纱科技

8401
🏛️ 中国台湾 →
28.70
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 21.00 21.10 21.00 21.05 0.0M
2023-12-28 21.05 21.10 20.95 21.00 0.0M
2023-12-27 21.15 21.20 20.70 21.10 0.0M
2023-12-26 21.15 21.20 21.10 21.15 0.0M
2023-12-25 21.25 21.45 21.10 21.15 0.0M
2023-12-22 21.20 21.25 21.15 21.25 0.0M
2023-12-21 21.30 21.35 21.20 21.20 0.0M
2023-12-20 21.30 21.60 21.25 21.35 0.0M
2023-12-19 21.55 21.55 21.30 21.30 0.0M
2023-12-18 21.75 21.75 21.50 21.55 0.0M
2023-12-15 21.50 21.85 21.50 21.60 0.0M
2023-12-14 21.40 21.50 21.40 21.50 0.0M
2023-12-13 21.40 21.45 21.30 21.35 0.0M
2023-12-12 21.45 21.45 21.30 21.40 0.0M
2023-12-11 21.50 21.50 21.35 21.40 0.0M
2023-12-08 21.75 21.75 21.30 21.40 0.0M
2023-12-07 21.85 21.85 21.40 21.55 0.0M
2023-12-06 21.50 21.60 21.40 21.50 0.0M
2023-12-05 21.60 21.65 21.45 21.55 0.0M
2023-12-04 21.60 21.70 21.60 21.60 0.0M
2023-12-01 21.65 21.75 21.60 21.75 0.0M
2023-11-30 21.65 21.65 21.55 21.60 0.0M
2023-11-29 21.70 21.75 21.50 21.65 0.0M
2023-11-28 21.80 21.95 21.70 21.75 0.0M
2023-11-27 22.00 22.25 21.75 21.80 0.0M
2023-11-24 21.30 22.15 21.25 21.85 0.0M
2023-11-23 21.30 21.35 21.25 21.25 0.0M
2023-11-22 21.40 21.40 21.20 21.40 0.0M
2023-11-21 21.40 21.40 21.25 21.35 0.0M
2023-11-20 21.45 21.65 21.30 21.40 0.0M
2023-11-17 21.65 21.85 21.50 21.55 0.0M
2023-11-16 21.00 21.85 21.00 21.45 0.0M
2023-11-15 21.05 21.10 20.85 20.90 0.0M
2023-11-14 20.70 21.20 20.65 21.00 0.0M
2023-11-13 20.70 20.70 20.60 20.70 0.0M
2023-11-10 20.70 20.80 20.55 20.60 0.0M
2023-11-09 20.55 20.55 20.50 20.50 0.0M
2023-11-08 20.65 20.65 20.50 20.55 0.0M
2023-11-07 20.55 20.55 20.45 20.55 0.0M
2023-11-06 20.60 20.60 20.45 20.55 0.0M
2023-11-03 20.60 20.60 20.40 20.50 0.0M
2023-11-02 20.45 20.55 20.40 20.40 0.0M
2023-11-01 20.40 20.55 20.35 20.40 0.0M
2023-10-31 20.45 20.65 20.40 20.40 0.0M
2023-10-30 20.45 20.60 20.40 20.45 0.0M
2023-10-27 20.50 20.55 20.35 20.35 0.0M
2023-10-26 20.30 20.35 20.15 20.15 0.0M
2023-10-25 20.50 20.55 20.40 20.45 0.0M
2023-10-24 20.35 20.60 20.30 20.40 0.0M
2023-10-23 20.60 20.60 20.40 20.40 0.0M
2023-10-20 20.70 20.70 20.30 20.50 0.0M
2023-10-19 20.75 20.90 20.60 20.65 0.0M
2023-10-18 20.70 20.70 20.30 20.60 0.0M
2023-10-17 20.80 20.85 20.60 20.80 0.0M
2023-10-16 20.65 20.90 20.60 20.80 0.0M
2023-10-13 21.00 21.00 20.65 20.75 0.0M
2023-10-12 21.05 21.05 20.70 20.70 0.0M
2023-10-11 20.75 20.85 20.50 20.70 0.0M
2023-10-06 20.75 21.00 20.60 20.75 0.0M
2023-10-05 20.95 21.00 20.75 20.75 0.0M
2023-10-04 21.10 21.10 20.90 20.95 0.0M
2023-10-03 21.30 21.30 21.15 21.15 0.0M
2023-10-02 21.60 21.65 21.20 21.25 0.0M
2023-09-28 21.40 21.45 21.10 21.20 0.0M
2023-09-27 21.25 21.75 21.00 21.15 0.0M
2023-09-26 21.00 22.55 20.95 21.30 0.0M
2023-09-25 20.20 20.50 20.20 20.50 0.0M
2023-09-22 20.40 20.40 20.30 20.30 0.0M
2023-09-21 20.45 20.55 20.35 20.40 0.0M
2023-09-20 20.45 20.55 20.40 20.45 0.0M
2023-09-19 20.50 20.60 20.45 20.45 0.0M
2023-09-18 20.65 20.65 20.45 20.45 0.0M
2023-09-15 20.60 20.75 20.50 20.50 0.0M
2023-09-14 20.50 20.90 20.50 20.60 0.0M
2023-09-13 20.40 20.45 20.25 20.40 0.0M
2023-09-12 20.05 20.25 20.05 20.15 0.0M
2023-09-11 20.20 20.30 20.05 20.10 0.0M
2023-09-08 20.25 20.30 20.15 20.20 0.0M
2023-09-07 20.05 20.35 20.05 20.20 0.0M
2023-09-06 19.85 20.05 19.85 20.00 0.0M
2023-09-05 20.10 20.15 20.00 20.00 0.0M
2023-09-04 20.10 20.10 20.05 20.05 0.0M
2023-09-01 20.00 20.20 20.00 20.10 0.0M
2023-08-31 20.00 20.00 19.85 19.95 0.0M
2023-08-30 20.00 20.00 19.85 19.95 0.0M
2023-08-29 20.00 20.00 19.85 19.85 0.0M
2023-08-28 20.00 20.00 19.85 19.85 0.0M
2023-08-25 19.95 20.00 19.80 19.85 0.0M
2023-08-24 20.00 20.05 19.90 19.90 0.0M
2023-08-23 20.10 20.10 19.90 20.00 0.0M
2023-08-22 20.00 20.05 19.90 19.95 0.0M
2023-08-21 20.15 20.15 19.90 20.00 0.0M
2023-08-18 20.40 20.40 19.95 20.00 0.0M
2023-08-17 20.20 20.20 19.95 20.00 0.0M
2023-08-16 20.50 20.50 19.90 20.05 0.0M
2023-08-15 19.55 19.90 19.55 19.90 0.0M
2023-08-14 20.20 20.20 19.60 19.85 0.0M
2023-08-11 20.05 20.10 20.00 20.05 0.0M
2023-08-10 20.10 20.10 20.00 20.05 0.0M
2023-08-09 20.10 20.20 20.10 20.10 0.0M
2023-08-08 20.20 20.25 20.10 20.10 0.0M
2023-08-07 20.35 20.35 20.20 20.25 0.0M
2023-08-04 20.10 20.25 20.10 20.25 0.0M
2023-08-02 20.30 20.30 20.25 20.30 0.0M
2023-08-01 20.35 20.35 20.25 20.30 0.0M
2023-07-31 20.30 20.30 20.25 20.25 0.0M
2023-07-28 20.50 20.50 20.25 20.30 0.0M
2023-07-27 20.45 20.50 20.40 20.40 0.0M
2023-07-26 20.80 20.80 20.40 20.40 0.0M
2023-07-25 20.15 20.90 20.10 20.40 0.0M
2023-07-24 20.20 20.20 20.05 20.10 0.0M
2023-07-21 20.15 20.55 20.15 20.25 0.0M
2023-07-20 20.20 20.20 20.05 20.15 0.0M
2023-07-19 20.20 20.25 20.05 20.20 0.0M
2023-07-18 20.20 20.20 20.00 20.15 0.0M
2023-07-17 20.45 20.45 20.15 20.20 0.0M
2023-07-14 20.60 20.60 20.45 20.45 0.0M
2023-07-13 20.85 20.85 20.50 20.50 0.0M
2023-07-12 20.80 20.80 20.50 20.65 0.0M
2023-07-11 20.85 20.85 20.60 20.65 0.0M
2023-07-10 20.90 20.90 20.70 20.70 0.0M
2023-07-07 20.90 20.90 20.75 20.80 0.0M
2023-07-06 20.95 20.95 20.85 20.90 0.0M
2023-07-05 20.90 21.00 20.90 20.90 0.0M
2023-07-04 21.00 21.00 20.90 21.00 0.0M
2023-07-03 20.95 21.05 20.90 21.00 0.0M
2023-06-30 20.80 21.05 20.80 20.95 0.0M
2023-06-29 20.90 21.00 20.85 20.85 0.0M
2023-06-28 20.85 20.90 20.80 20.85 0.0M
2023-06-27 20.85 20.95 20.80 20.80 0.0M
2023-06-26 20.85 20.95 20.80 20.85 0.0M
2023-06-21 21.05 21.10 20.85 20.85 0.0M
2023-06-20 21.00 21.05 20.95 21.00 0.0M
2023-06-19 20.95 21.20 20.95 20.95 0.0M
2023-06-16 21.10 21.10 20.90 20.95 0.0M
2023-06-15 21.10 21.20 21.05 21.10 0.0M
2023-06-14 21.05 21.20 21.00 21.15 0.0M
2023-06-13 21.25 21.35 21.10 21.10 0.0M
2023-06-12 21.65 21.65 21.00 21.10 0.0M
2023-06-09 21.25 21.50 21.20 21.35 0.0M
2023-06-08 21.35 21.45 21.20 21.25 0.0M
2023-06-07 20.80 21.50 20.80 21.35 0.0M
2023-06-06 20.90 20.90 20.80 20.80 0.0M
2023-06-05 20.80 21.00 20.75 20.85 0.0M
2023-06-02 20.95 21.00 20.75 20.80 0.0M
2023-06-01 20.75 21.00 20.65 20.95 0.0M
2023-05-31 20.70 20.80 20.70 20.70 0.0M
2023-05-30 20.80 20.90 20.70 20.70 0.0M
2023-05-29 20.85 20.85 20.75 20.80 0.0M
2023-05-26 21.00 21.00 20.80 20.85 0.0M
2023-05-25 20.95 21.05 20.80 20.85 0.0M
2023-05-24 20.90 20.90 20.75 20.75 0.0M
2023-05-23 20.80 20.95 20.80 20.90 0.0M
2023-05-22 21.05 21.05 20.55 20.90 0.0M
2023-05-19 20.80 21.05 20.80 20.85 0.0M
2023-05-18 21.00 21.10 20.80 20.90 0.0M
2023-05-17 20.75 20.95 20.75 20.90 0.0M
2023-05-16 20.95 20.95 20.70 20.75 0.0M
2023-05-15 21.00 21.20 20.80 20.95 0.0M
2023-05-12 21.05 21.20 20.90 21.20 0.0M
2023-05-11 21.10 21.25 20.95 21.05 0.0M
2023-05-10 21.00 21.40 20.90 21.25 0.0M
2023-05-09 21.70 21.70 21.20 21.35 0.0M
2023-05-08 21.45 21.50 21.35 21.45 0.0M
2023-05-05 21.60 21.60 21.35 21.45 0.0M
2023-05-04 21.50 21.55 21.40 21.55 0.0M
2023-05-03 21.85 21.85 21.30 21.50 0.0M
2023-05-02 21.30 21.80 21.30 21.80 0.0M
2023-04-28 21.20 21.35 21.05 21.20 0.0M
2023-04-27 20.85 21.15 20.85 21.05 0.0M
2023-04-26 20.75 20.90 20.45 20.85 0.0M
2023-04-25 21.15 21.20 20.65 20.75 0.0M
2023-04-24 21.30 21.30 21.00 21.05 0.0M
2023-04-21 21.85 21.85 21.20 21.30 0.0M
2023-04-20 22.00 22.00 21.75 21.75 0.0M
2023-04-19 21.95 22.05 21.80 21.95 0.0M
2023-04-18 22.10 22.10 21.90 21.95 0.0M
2023-04-17 22.10 22.10 21.95 22.00 0.0M
2023-04-14 21.95 22.00 21.90 21.95 0.0M
2023-04-13 22.10 22.10 21.90 21.95 0.0M
2023-04-12 21.95 22.15 21.95 22.05 0.0M
2023-04-11 22.15 22.15 21.85 21.95 0.0M
2023-04-10 21.90 22.00 21.80 21.95 0.0M
2023-04-07 21.80 21.90 21.70 21.90 0.0M
2023-04-06 22.20 22.20 21.70 21.75 0.0M
2023-03-31 22.00 22.10 21.95 21.95 0.0M
2023-03-30 22.10 22.20 21.90 21.95 0.0M
2023-03-29 22.05 22.40 21.85 22.05 0.0M
2023-03-28 24.55 24.65 24.15 24.25 0.0M
2023-03-27 24.10 24.55 24.10 24.45 0.0M
2023-03-24 24.15 24.15 23.95 24.05 0.0M
2023-03-23 23.95 24.15 23.90 24.15 0.0M
2023-03-22 23.95 24.00 23.90 23.90 0.0M
2023-03-21 23.75 24.00 23.70 23.95 0.0M
2023-03-20 24.35 24.35 23.50 23.70 0.0M
2023-03-17 23.85 24.10 23.85 23.95 0.0M
2023-03-16 24.15 24.15 23.50 23.70 0.0M
2023-03-15 24.35 24.45 24.10 24.10 0.0M
2023-03-14 24.00 24.40 23.95 24.20 0.0M
2023-03-13 24.35 24.35 23.70 24.05 0.0M
2023-03-10 24.65 24.65 24.30 24.40 0.0M
2023-03-09 24.60 24.70 24.45 24.65 0.0M
2023-03-08 24.50 24.70 24.35 24.55 0.0M
2023-03-07 24.55 24.90 24.20 24.50 0.0M
2023-03-06 24.05 24.60 24.00 24.30 0.0M
2023-03-03 23.90 24.15 23.55 23.95 0.0M
2023-03-02 23.30 23.80 23.20 23.75 0.0M
2023-03-01 23.00 23.45 22.95 23.05 0.0M
2023-02-24 23.30 23.50 22.15 22.65 0.0M
2023-02-23 24.25 24.50 23.10 23.25 0.0M
2023-02-22 24.05 24.50 24.05 24.20 0.0M
2023-02-21 24.35 25.10 24.05 24.10 0.0M
2023-02-20 23.75 24.45 23.65 24.40 0.0M
2023-02-17 23.40 23.80 23.25 23.80 0.0M
2023-02-16 23.00 23.30 22.95 23.20 0.0M
2023-02-15 23.00 23.00 22.70 22.90 0.0M
2023-02-14 23.30 23.30 22.65 22.90 0.0M
2023-02-13 22.65 23.35 22.65 23.15 0.0M
2023-02-10 22.55 23.05 22.55 22.55 0.0M
2023-02-09 22.75 22.80 22.50 22.55 0.0M
2023-02-08 21.40 22.80 21.35 22.50 0.0M
2023-02-07 21.45 21.45 21.05 21.40 0.0M
2023-02-06 21.60 21.65 21.45 21.50 0.0M
2023-02-03 21.50 21.65 21.35 21.50 0.0M
2023-02-02 21.45 21.65 21.40 21.50 0.0M
2023-02-01 21.55 21.55 21.25 21.40 0.0M
2023-01-31 21.30 21.55 21.15 21.40 0.0M
2023-01-30 21.05 21.40 20.95 21.35 0.0M
2023-01-17 20.65 20.90 20.65 20.75 0.0M
2023-01-16 20.60 20.70 20.45 20.65 0.0M
2023-01-13 20.90 21.05 20.55 20.60 0.0M
2023-01-12 21.15 21.15 20.70 20.85 0.0M
2023-01-11 20.70 21.25 20.65 21.15 0.0M
2023-01-10 21.10 21.15 20.80 20.95 0.0M
2023-01-09 21.30 21.30 20.95 21.00 0.0M
2023-01-06 20.90 21.20 20.90 21.15 0.0M
2023-01-05 21.25 21.25 20.90 20.90 0.0M
2023-01-04 21.00 21.15 20.95 21.10 0.0M
2023-01-03 20.45 21.00 20.45 21.00 0.0M