是方

6561
🏛️ 中国台湾 →
404.50
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
2021-12-30 279.00 282.00 278.50 279.50 0.0M
2021-12-29 280.00 280.00 278.00 279.00 0.0M
2021-12-28 280.50 280.50 278.00 278.00 0.0M
2021-12-27 280.50 280.50 280.00 280.50 0.0M
2021-12-24 283.50 283.50 279.00 280.00 0.0M
2021-12-23 281.50 281.50 279.50 280.00 0.0M
2021-12-22 280.00 281.50 280.00 281.50 0.0M
2021-12-21 281.50 281.50 278.00 281.00 0.0M
2021-12-20 281.00 281.00 278.50 281.00 0.0M
2021-12-17 283.50 283.50 280.00 280.00 0.0M
2021-12-16 282.00 283.00 280.50 283.00 0.0M
2021-12-15 276.50 279.50 276.50 279.50 0.0M
2021-12-14 274.00 284.00 274.00 278.00 0.0M
2021-12-13 273.50 275.50 273.50 275.50 0.0M
2021-12-10 272.00 273.50 272.00 273.50 0.0M
2021-12-09 273.50 273.50 272.00 272.50 0.0M
2021-12-08 275.00 275.50 271.00 272.50 0.0M
2021-12-07 273.50 276.50 272.00 274.00 0.0M
2021-12-06 269.00 270.00 269.00 269.50 0.0M
2021-12-03 270.00 272.00 270.00 272.00 0.0M
2021-12-02 271.50 272.00 270.00 270.00 0.0M
2021-12-01 273.00 274.00 271.50 272.00 0.0M
2021-11-30 275.00 275.00 271.00 271.00 0.0M
2021-11-29 276.50 277.00 270.00 272.00 0.0M
2021-11-26 277.00 279.00 276.50 277.00 0.0M
2021-11-25 282.50 282.50 279.00 280.50 0.0M
2021-11-24 281.00 282.50 278.50 278.50 0.0M
2021-11-23 282.00 285.00 282.00 282.00 0.0M
2021-11-22 285.00 286.00 283.00 283.00 0.0M
2021-11-19 288.00 288.00 283.00 285.00 0.0M
2021-11-18 288.00 290.00 287.00 287.50 0.0M
2021-11-17 288.00 290.00 288.00 288.00 0.0M
2021-11-16 292.00 292.00 286.50 287.00 0.0M
2021-11-15 286.00 291.00 284.00 287.00 0.0M
2021-11-12 289.00 289.00 285.00 285.00 0.0M
2021-11-11 292.00 293.00 288.00 288.50 0.0M
2021-11-10 285.00 298.00 285.00 292.00 0.0M
2021-11-09 287.00 287.00 285.00 285.50 0.0M
2021-11-08 283.50 287.50 283.50 285.00 0.0M
2021-11-05 280.50 289.00 280.50 283.50 0.0M
2021-11-04 282.00 282.00 279.50 280.00 0.0M
2021-11-03 283.00 283.50 282.00 282.00 0.0M
2021-11-02 281.50 283.00 281.00 283.00 0.0M
2021-11-01 285.00 288.00 282.00 282.00 0.0M
2021-10-29 273.00 290.00 273.00 285.00 0.0M
2021-10-28 273.50 273.50 272.00 272.50 0.0M
2021-10-27 275.00 275.00 272.00 273.00 0.0M
2021-10-26 277.50 278.00 275.00 275.00 0.0M
2021-10-25 279.00 279.50 277.50 277.50 0.0M
2021-10-22 275.00 280.50 272.00 277.00 0.0M
2021-10-21 271.00 275.00 270.50 275.00 0.0M
2021-10-20 268.50 274.00 268.50 271.00 0.0M
2021-10-19 268.50 270.00 267.00 268.00 0.0M
2021-10-18 268.00 274.00 267.50 268.50 0.0M
2021-10-15 262.00 268.00 262.00 267.00 0.0M
2021-10-14 262.00 262.00 261.00 261.50 0.0M
2021-10-13 263.00 265.50 262.00 262.00 0.0M
2021-10-12 265.00 265.00 260.50 262.00 0.0M
2021-10-08 265.50 265.50 265.00 265.50 0.0M
2021-10-07 266.00 268.00 265.00 265.50 0.0M
2021-10-06 264.00 266.00 262.00 262.00 0.0M
2021-10-05 264.50 265.00 263.50 263.50 0.0M
2021-10-04 266.00 266.00 264.50 264.50 0.0M
2021-10-01 271.00 271.00 265.50 266.00 0.0M
2021-09-30 271.50 272.00 270.50 271.00 0.0M
2021-09-29 274.00 274.00 270.00 271.00 0.0M
2021-09-28 276.00 276.00 274.50 275.00 0.0M
2021-09-27 276.50 283.50 276.00 277.00 0.0M
2021-09-24 270.00 274.50 270.00 271.00 0.0M
2021-09-23 267.00 269.00 267.00 268.50 0.0M
2021-09-22 268.00 268.00 265.50 265.50 0.0M
2021-09-17 265.00 267.50 265.00 267.50 0.0M
2021-09-16 269.50 269.50 265.00 265.00 0.0M
2021-09-15 270.50 270.50 266.00 266.00 0.0M
2021-09-14 271.50 271.50 270.50 270.50 0.0M
2021-09-13 271.00 271.00 269.00 269.50 0.0M
2021-09-10 271.00 272.00 271.00 271.00 0.0M
2021-09-09 270.50 272.50 270.50 272.50 0.0M
2021-09-08 273.00 277.00 271.00 271.50 0.0M
2021-09-07 273.50 275.00 270.00 272.50 0.0M
2021-09-06 275.00 276.50 273.50 273.50 0.0M
2021-09-03 277.00 278.00 276.00 276.50 0.0M
2021-09-02 279.00 279.50 276.00 277.00 0.0M
2021-09-01 287.00 289.00 284.00 285.00 0.0M
2021-08-31 287.50 287.50 286.50 286.50 0.0M
2021-08-30 289.50 290.50 286.00 287.50 0.0M
2021-08-27 294.50 294.50 290.00 290.00 0.0M
2021-08-26 291.00 291.00 289.50 290.00 0.0M
2021-08-25 291.00 292.50 290.00 290.00 0.0M
2021-08-24 293.00 293.00 291.00 291.00 0.0M
2021-08-23 290.00 296.00 288.50 295.00 0.0M
2021-08-20 293.00 293.00 292.50 292.50 0.0M
2021-08-19 295.50 295.50 292.00 293.00 0.0M
2021-08-18 291.50 295.00 291.00 294.00 0.0M
2021-08-17 289.00 295.00 289.00 289.00 0.0M
2021-08-16 290.50 290.50 288.50 289.00 0.0M
2021-08-13 291.00 291.50 290.50 290.50 0.0M
2021-08-12 290.50 293.00 290.50 293.00 0.0M
2021-08-11 292.50 292.50 290.00 290.50 0.0M
2021-08-10 291.00 293.00 290.50 293.00 0.0M
2021-08-09 293.00 293.50 291.50 293.00 0.0M
2021-08-06 298.00 298.00 294.00 294.00 0.0M
2021-08-05 296.50 296.50 296.00 296.00 0.0M
2021-08-04 295.50 297.50 295.00 297.50 0.0M
2021-08-03 298.00 298.00 294.50 295.50 0.0M
2021-08-02 297.00 298.50 297.00 298.00 0.0M
2021-07-30 299.50 300.00 295.50 299.00 0.0M
2021-07-29 291.00 295.00 291.00 295.00 0.0M
2021-07-28 297.00 297.50 289.50 292.00 0.0M
2021-07-27 296.50 299.00 296.50 297.00 0.0M
2021-07-26 301.50 301.50 298.50 298.50 0.0M
2021-07-23 300.00 302.00 300.00 300.50 0.0M
2021-07-22 296.00 297.50 296.00 297.50 0.0M
2021-07-21 299.00 299.00 296.00 296.00 0.0M
2021-07-20 300.00 300.00 297.50 297.50 0.0M
2021-07-19 300.00 301.50 299.50 299.50 0.0M
2021-07-16 302.00 302.00 301.00 301.50 0.0M
2021-07-15 300.00 302.00 300.00 301.50 0.0M
2021-07-14 300.00 300.00 299.00 300.00 0.0M
2021-07-13 302.00 303.50 300.00 300.00 0.0M
2021-07-12 301.50 304.00 301.50 303.00 0.0M
2021-07-09 300.00 301.50 299.00 301.50 0.0M
2021-07-08 300.00 300.50 299.00 300.00 0.0M
2021-07-07 300.50 301.50 299.50 300.00 0.0M
2021-07-06 303.00 304.00 301.00 301.00 0.0M
2021-07-05 301.00 304.00 301.00 304.00 0.0M
2021-07-02 297.50 298.50 297.50 298.00 0.0M
2021-07-01 300.50 300.50 297.00 297.00 0.0M
2021-06-30 300.50 303.00 300.00 300.50 0.0M
2021-06-29 301.00 301.50 300.50 300.50 0.0M
2021-06-28 303.00 303.00 300.50 301.00 0.0M
2021-06-25 301.00 303.00 300.50 300.50 0.0M
2021-06-24 303.50 303.50 301.00 301.00 0.0M
2021-06-23 304.00 304.00 300.50 303.00 0.0M
2021-06-22 301.00 307.00 300.00 300.00 0.0M
2021-06-21 304.00 304.00 300.00 301.00 0.0M
2021-06-18 305.50 305.50 304.00 304.00 0.0M
2021-06-17 304.00 305.00 302.00 304.00 0.0M
2021-06-16 308.00 309.00 304.00 304.00 0.0M
2021-06-15 310.00 311.00 308.00 308.00 0.0M
2021-06-11 309.00 311.50 308.00 308.00 0.0M
2021-06-10 309.00 309.50 308.00 308.00 0.0M
2021-06-09 302.50 313.00 302.00 310.50 0.0M
2021-06-08 303.00 307.00 302.00 302.50 0.0M
2021-06-07 308.50 308.50 303.50 304.00 0.0M
2021-06-04 311.00 311.00 305.50 306.00 0.0M
2021-06-03 307.50 312.00 307.50 310.50 0.0M
2021-06-02 312.00 312.00 306.50 306.50 0.0M
2021-06-01 310.50 312.00 310.50 312.00 0.0M
2021-05-31 311.00 311.50 308.00 310.50 0.0M
2021-05-28 309.00 311.50 307.50 310.50 0.0M
2021-05-27 307.50 309.50 307.00 309.00 0.0M
2021-05-26 310.50 312.00 307.50 309.50 0.0M
2021-05-25 311.00 314.00 310.00 310.50 0.0M
2021-05-24 307.50 308.00 303.50 307.00 0.0M
2021-05-21 308.00 313.50 305.00 306.50 0.0M
2021-05-20 305.00 315.50 304.50 306.50 0.0M
2021-05-19 300.50 303.00 299.00 303.00 0.0M
2021-05-18 295.00 303.50 295.00 300.50 0.0M
2021-05-17 288.00 296.50 285.00 294.50 0.0M
2021-05-14 291.00 296.50 286.00 289.00 0.0M
2021-05-13 289.00 293.00 285.50 291.00 0.0M
2021-05-12 296.00 302.50 282.50 288.50 0.0M
2021-05-11 297.50 302.00 290.00 296.00 0.0M
2021-05-10 295.00 298.00 292.00 297.50 0.0M
2021-05-07 301.50 304.00 295.00 295.00 0.0M
2021-05-06 284.00 299.00 281.50 295.00 0.0M
2021-05-05 277.00 280.00 272.00 272.00 0.0M
2021-05-04 288.50 288.50 274.00 277.00 0.0M
2021-05-03 294.00 295.50 290.00 290.00 0.0M
2021-04-29 300.00 300.00 293.50 294.00 0.0M
2021-04-28 296.00 298.50 294.00 296.00 0.0M
2021-04-27 300.00 300.00 295.00 295.50 0.0M
2021-04-26 297.50 302.00 296.50 300.50 0.0M
2021-04-23 293.00 298.00 292.50 298.00 0.0M
2021-04-22 300.00 300.50 293.00 293.00 0.0M
2021-04-21 300.00 303.00 299.50 300.00 0.0M
2021-04-20 304.50 304.50 300.00 301.00 0.0M
2021-04-19 309.50 309.50 304.00 304.00 0.0M
2021-04-16 310.00 314.00 308.00 309.50 0.0M
2021-04-15 310.00 310.50 309.50 310.00 0.0M
2021-04-14 312.00 313.00 305.00 308.50 0.0M
2021-04-13 312.00 314.50 312.00 313.00 0.0M
2021-04-12 315.00 315.50 312.00 312.00 0.0M
2021-04-09 315.00 315.50 312.00 312.50 0.0M
2021-04-08 312.50 317.00 312.00 317.00 0.0M
2021-04-07 313.00 314.50 311.00 313.00 0.0M
2021-04-06 320.00 320.00 313.00 313.00 0.0M
2021-04-01 317.00 317.00 312.50 313.50 0.0M
2021-03-31 319.00 323.00 315.50 316.50 0.0M
2021-03-30 322.00 324.00 318.00 320.50 0.0M
2021-03-29 313.00 326.00 313.00 318.00 0.0M
2021-03-26 315.00 315.00 312.50 313.00 0.0M
2021-03-25 317.00 317.00 310.00 312.00 0.0M
2021-03-24 317.00 318.50 313.00 315.50 0.0M
2021-03-23 319.00 320.50 317.00 317.00 0.0M
2021-03-22 323.00 323.00 317.00 319.00 0.0M
2021-03-19 325.00 326.00 321.50 321.50 0.0M
2021-03-18 325.00 331.50 325.00 329.50 0.0M
2021-03-17 333.00 333.50 325.00 325.00 0.0M
2021-03-16 323.00 332.00 323.00 330.00 0.0M
2021-03-15 326.50 336.50 321.50 321.50 0.0M
2021-03-12 315.00 330.00 314.50 328.50 0.0M
2021-03-11 316.50 320.00 312.00 315.00 0.0M
2021-03-10 321.00 324.00 315.00 316.50 0.0M
2021-03-09 307.00 322.00 304.00 321.00 0.0M
2021-03-08 301.50 308.50 299.50 308.00 0.0M
2021-03-05 301.50 302.00 299.50 299.50 0.0M
2021-03-04 306.00 306.00 303.00 303.00 0.0M
2021-03-03 305.00 307.50 301.50 306.00 0.0M
2021-03-02 305.00 309.00 302.00 305.00 0.0M
2021-02-26 300.00 302.50 296.00 300.50 0.0M
2021-02-25 303.00 305.00 302.50 303.50 0.0M
2021-02-24 301.50 305.00 301.00 302.00 0.0M
2021-02-23 308.00 308.50 303.00 305.00 0.0M
2021-02-22 305.00 314.00 305.00 312.00 0.0M
2021-02-19 302.00 302.00 298.00 300.00 0.0M
2021-02-18 294.00 303.00 290.00 302.00 0.0M
2021-02-17 301.00 301.00 290.00 293.50 0.0M
2021-02-05 299.00 299.00 296.00 296.50 0.0M
2021-02-04 305.50 310.00 299.00 299.00 0.0M
2021-02-03 307.00 307.00 300.50 301.00 0.0M
2021-02-02 305.00 305.00 299.00 305.00 0.0M
2021-02-01 300.00 300.00 295.00 299.50 0.0M
2021-01-29 307.50 307.50 299.00 299.00 0.0M
2021-01-28 306.00 309.00 301.00 301.00 0.0M
2021-01-27 308.00 314.00 305.00 305.00 0.0M
2021-01-26 309.50 315.00 305.00 307.00 0.0M
2021-01-25 308.00 323.00 308.00 314.00 0.0M
2021-01-22 301.50 313.00 300.50 308.00 0.0M
2021-01-21 312.50 313.00 300.00 302.50 0.0M
2021-01-20 323.00 323.00 312.50 312.50 0.0M
2021-01-19 323.00 323.50 319.50 323.00 0.0M
2021-01-18 314.50 324.50 314.00 323.00 0.0M
2021-01-15 328.50 328.50 312.00 313.00 0.0M
2021-01-14 333.00 333.00 328.00 328.50 0.0M
2021-01-13 337.00 340.00 333.00 333.00 0.0M
2021-01-12 344.50 345.00 338.00 338.00 0.0M
2021-01-11 343.00 345.00 339.50 345.00 0.0M
2021-01-08 349.00 349.00 343.00 345.00 0.0M
2021-01-07 342.50 350.00 340.00 350.00 0.0M
2021-01-06 352.00 352.00 342.00 342.50 0.0M
2021-01-05 355.00 355.00 351.50 352.00 0.0M
2021-01-04 354.00 356.50 351.00 355.00 0.0M