欣技资讯

6160
🏛️ 中国台湾 →
22.05
最后更新: 2025-10-03
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 22.95 23.00 22.80 22.80 0.0M
2023-12-28 23.00 23.15 22.90 22.95 0.0M
2023-12-27 23.15 23.35 22.95 22.95 0.0M
2023-12-26 22.90 23.10 22.80 22.90 0.0M
2023-12-25 23.15 23.35 22.85 22.90 0.0M
2023-12-22 23.45 23.65 23.10 23.10 0.0M
2023-12-21 23.55 23.80 23.40 23.45 0.0M
2023-12-20 23.30 23.95 23.30 23.70 0.0M
2023-12-19 23.90 23.90 23.00 23.25 0.0M
2023-12-18 24.00 24.00 23.55 23.60 0.0M
2023-12-15 24.10 24.35 23.75 23.75 0.0M
2023-12-14 23.85 24.00 23.60 23.70 0.0M
2023-12-13 24.00 24.15 23.65 23.75 0.0M
2023-12-12 24.25 24.35 24.00 24.00 0.0M
2023-12-11 24.50 24.80 24.00 24.15 0.0M
2023-12-08 25.50 25.50 24.90 24.90 0.0M
2023-12-07 25.60 26.10 25.40 25.40 0.0M
2023-12-06 25.85 26.15 25.40 25.45 0.0M
2023-12-05 26.10 26.10 25.35 25.85 0.0M
2023-12-04 26.40 26.40 26.00 26.20 0.0M
2023-12-01 26.10 26.35 25.85 26.05 0.0M
2023-11-30 26.60 26.90 25.95 25.95 0.0M
2023-11-29 25.60 26.40 25.50 26.25 0.0M
2023-11-28 24.80 25.60 24.80 25.40 0.0M
2023-11-27 25.40 25.80 24.50 24.65 0.0M
2023-11-24 25.10 25.65 24.85 25.35 0.0M
2023-11-23 25.40 25.75 24.70 24.70 0.0M
2023-11-22 24.85 25.35 24.30 25.00 0.0M
2023-11-21 25.30 25.45 24.85 24.85 0.0M
2023-11-20 23.90 24.95 23.90 24.90 0.0M
2023-11-17 23.85 23.90 23.50 23.80 0.0M
2023-11-16 22.95 23.75 22.95 23.60 0.0M
2023-11-15 23.00 23.30 22.90 22.90 0.0M
2023-11-14 23.05 23.45 22.75 22.85 0.0M
2023-11-13 23.25 23.30 22.75 23.00 0.0M
2023-11-10 24.00 24.00 23.35 23.35 0.0M
2023-11-09 24.60 24.65 23.70 23.75 0.0M
2023-11-08 24.45 24.65 24.20 24.35 0.0M
2023-11-07 24.80 24.80 24.30 24.35 0.0M
2023-11-06 24.35 24.70 24.35 24.65 0.0M
2023-11-03 24.15 24.60 24.00 24.10 0.0M
2023-11-02 24.60 24.80 24.00 24.05 0.0M
2023-11-01 25.40 25.45 24.50 24.50 0.0M
2023-10-31 24.80 25.05 24.50 24.95 0.0M
2023-10-30 24.80 25.55 24.80 24.80 0.0M
2023-10-27 24.10 24.80 24.00 24.50 0.0M
2023-10-26 23.95 24.25 23.15 23.80 0.0M
2023-10-25 23.35 24.40 23.30 24.00 0.0M
2023-10-24 22.85 23.20 22.70 23.00 0.0M
2023-10-23 23.05 23.35 22.90 22.90 0.0M
2023-10-20 23.20 23.25 22.80 23.15 0.0M
2023-10-19 22.95 23.70 22.95 23.50 0.0M
2023-10-18 24.35 24.35 23.05 23.15 0.0M
2023-10-17 25.20 25.35 24.30 24.35 0.0M
2023-10-16 24.85 25.40 24.55 25.00 0.0M
2023-10-13 24.65 26.55 24.65 24.90 0.0M
2023-10-12 22.10 24.60 22.10 24.60 0.0M
2023-10-11 24.20 24.30 22.40 22.40 0.0M
2023-10-06 24.35 24.35 24.00 24.15 0.0M
2023-10-05 24.00 24.40 23.80 23.80 0.0M
2023-10-04 24.50 24.50 23.85 23.95 0.0M
2023-10-03 24.70 24.80 24.30 24.30 0.0M
2023-10-02 24.65 25.00 24.60 24.70 0.0M
2023-09-28 24.65 24.85 24.50 24.60 0.0M
2023-09-27 24.40 24.70 24.30 24.55 0.0M
2023-09-26 24.60 24.85 24.45 24.50 0.0M
2023-09-25 24.60 24.85 24.45 24.70 0.0M
2023-09-22 24.60 24.60 24.20 24.35 0.0M
2023-09-21 24.70 24.75 24.20 24.35 0.0M
2023-09-20 25.10 25.10 24.60 24.60 0.0M
2023-09-19 26.00 26.05 25.05 25.05 0.0M
2023-09-18 26.00 26.20 25.85 26.00 0.0M
2023-09-15 26.25 26.50 25.95 26.10 0.0M
2023-09-14 25.65 26.10 25.60 26.05 0.0M
2023-09-13 25.85 25.90 25.50 25.50 0.0M
2023-09-12 26.15 26.15 25.55 25.55 0.0M
2023-09-11 25.85 26.40 25.65 25.65 0.0M
2023-09-08 27.10 27.10 26.05 26.05 0.0M
2023-09-07 27.10 27.10 26.60 26.80 0.0M
2023-09-06 27.30 27.30 26.90 27.10 0.0M
2023-09-05 27.30 27.70 26.80 27.55 0.0M
2023-09-04 26.30 27.15 25.65 26.65 0.0M
2023-09-01 26.25 26.25 25.95 26.15 0.0M
2023-08-31 25.50 26.25 25.40 26.20 0.0M
2023-08-30 25.20 25.50 25.10 25.30 0.0M
2023-08-29 24.80 24.90 24.35 24.90 0.0M
2023-08-28 25.60 25.60 24.70 24.70 0.0M
2023-08-25 25.35 25.80 24.65 25.50 0.0M
2023-08-24 26.00 26.15 25.20 25.40 0.0M
2023-08-23 25.70 26.10 25.65 25.65 0.0M
2023-08-22 25.75 26.20 25.50 25.70 0.0M
2023-08-21 25.40 26.35 25.20 25.50 0.0M
2023-08-18 25.40 25.90 24.70 24.95 0.0M
2023-08-17 24.50 25.45 24.10 25.35 0.0M
2023-08-16 24.50 24.90 23.90 24.75 0.0M
2023-08-15 24.90 25.40 24.60 24.70 0.0M
2023-08-14 25.00 25.45 24.30 25.10 0.0M
2023-08-11 25.50 25.70 24.80 25.25 0.0M
2023-08-10 26.00 26.10 24.80 25.50 0.0M
2023-08-09 26.45 26.65 26.05 26.40 0.0M
2023-08-08 26.95 27.35 26.55 26.55 0.0M
2023-08-07 26.75 27.50 26.30 27.35 0.0M
2023-08-04 26.60 27.25 26.00 27.20 0.0M
2023-08-02 27.20 27.35 26.45 26.80 0.0M
2023-08-01 27.20 27.60 26.70 27.40 0.0M
2023-07-31 27.65 27.85 26.95 27.20 0.0M
2023-07-28 28.15 28.15 27.35 27.50 0.0M
2023-07-27 27.85 28.60 27.85 28.05 0.0M
2023-07-26 28.60 28.80 28.10 28.40 0.0M
2023-07-25 28.30 28.80 28.20 28.65 0.0M
2023-07-24 29.00 29.00 28.05 28.10 0.0M
2023-07-21 29.50 29.50 28.65 29.00 0.0M
2023-07-20 28.60 29.95 28.60 29.80 0.0M
2023-07-19 28.80 29.35 28.20 28.50 0.0M
2023-07-18 30.30 30.45 28.85 28.90 0.0M
2023-07-17 29.80 30.35 29.05 30.10 0.0M
2023-07-14 30.40 30.40 29.70 29.80 0.0M
2023-07-13 29.50 30.50 29.50 29.85 0.0M
2023-07-12 30.55 30.55 29.25 29.35 0.0M
2023-07-11 30.65 31.10 30.30 30.30 0.0M
2023-07-10 31.40 31.40 30.55 30.65 0.0M
2023-07-07 32.15 32.15 30.80 31.35 0.0M
2023-07-06 31.90 32.65 31.85 32.15 0.0M
2023-07-05 31.60 32.60 31.35 31.85 0.0M
2023-07-04 32.20 32.20 31.30 31.70 0.0M
2023-07-03 31.10 32.30 31.10 32.15 0.0M
2023-06-30 31.10 31.20 30.05 30.80 0.0M
2023-06-29 30.90 31.15 30.60 30.80 0.0M
2023-06-28 31.65 31.70 30.55 30.55 0.0M
2023-06-27 32.20 32.40 30.90 30.90 0.0M
2023-06-26 33.40 33.40 32.20 32.20 0.0M
2023-06-21 33.40 33.70 33.20 33.40 0.0M
2023-06-20 34.50 34.75 33.30 33.40 0.0M
2023-06-19 35.10 35.50 34.40 34.40 0.0M
2023-06-16 34.00 34.95 34.00 34.80 0.0M
2023-06-15 33.50 34.00 33.20 33.95 0.0M
2023-06-14 32.65 33.65 32.50 33.15 0.0M
2023-06-13 32.55 33.30 32.05 32.65 0.0M
2023-06-12 33.50 33.70 32.55 32.55 0.0M
2023-06-09 36.00 36.65 35.60 36.15 0.0M
2023-06-08 36.40 36.90 35.50 36.00 0.0M
2023-06-07 37.00 37.50 36.20 36.35 0.0M
2023-06-06 38.00 38.15 36.30 36.85 0.0M
2023-06-05 41.40 41.60 38.00 38.00 0.0M
2023-06-02 36.25 39.65 36.20 39.65 0.0M
2023-06-01 35.50 38.00 35.30 36.05 0.0M
2023-05-31 34.75 35.60 34.50 35.45 0.0M
2023-05-30 35.30 36.95 34.90 35.10 0.0M
2023-05-29 34.70 36.40 34.60 34.85 0.0M
2023-05-26 35.55 36.30 34.10 34.15 0.0M
2023-05-25 34.80 35.45 34.20 35.25 0.0M
2023-05-24 34.80 35.15 34.20 34.85 0.0M
2023-05-23 35.10 35.60 33.80 34.95 0.0M
2023-05-22 34.35 35.80 34.25 35.10 0.0M
2023-05-19 35.25 35.80 33.10 34.15 0.0M
2023-05-18 34.05 35.30 33.80 34.75 0.0M
2023-05-17 33.55 36.80 33.55 33.60 0.0M
2023-05-16 31.65 34.50 31.65 33.50 0.0M
2023-05-15 31.40 32.30 30.80 31.50 0.0M
2023-05-12 31.65 32.00 30.10 31.80 0.0M
2023-05-11 34.50 34.75 32.15 32.20 0.0M
2023-05-10 32.40 35.30 32.15 35.30 0.0M
2023-05-09 34.50 34.65 31.50 32.10 0.0M
2023-05-08 35.35 35.65 33.70 34.00 0.0M
2023-05-05 36.70 37.10 35.05 35.05 0.0M
2023-05-04 32.50 35.50 32.00 35.50 0.0M
2023-05-03 30.90 32.85 30.80 32.30 0.0M
2023-05-02 31.60 31.90 30.45 30.70 0.0M
2023-04-28 30.80 31.70 30.60 31.10 0.0M
2023-04-27 29.15 30.95 29.10 30.45 0.0M
2023-04-26 27.65 29.30 27.65 29.10 0.0M
2023-04-25 29.65 31.30 28.05 28.05 0.0M
2023-04-24 29.35 29.50 28.55 29.15 0.0M
2023-04-21 31.30 32.20 29.30 29.55 0.0M
2023-04-20 33.35 33.90 31.05 31.65 0.0M
2023-04-19 32.80 34.90 32.25 33.40 0.0M
2023-04-18 33.10 35.35 31.25 31.75 0.0M
2023-04-17 28.70 32.15 28.70 32.15 0.0M
2023-04-14 31.00 31.80 28.90 29.25 0.0M
2023-04-13 29.05 30.45 29.05 30.00 0.0M
2023-04-12 31.50 31.50 29.30 29.50 0.0M
2023-04-11 30.00 30.00 28.50 28.70 0.0M
2023-04-10 29.80 30.70 29.00 30.25 0.0M
2023-04-07 28.30 30.50 28.05 30.00 0.0M
2023-04-06 27.90 28.45 27.55 28.05 0.0M
2023-03-31 28.30 28.85 28.15 28.15 0.0M
2023-03-30 28.10 28.30 28.00 28.15 0.0M
2023-03-29 28.15 28.75 27.55 27.60 0.0M
2023-03-28 28.60 28.60 27.55 27.90 0.0M
2023-03-27 28.55 28.55 27.35 28.45 0.0M
2023-03-24 28.50 28.70 27.55 28.15 0.0M
2023-03-23 25.50 27.30 25.35 27.30 0.0M
2023-03-22 24.15 24.85 23.60 24.85 0.0M
2023-03-21 21.80 22.60 21.35 22.60 0.0M
2023-03-20 18.75 20.55 18.75 20.55 0.0M
2023-03-17 18.95 19.10 18.65 18.70 0.0M
2023-03-16 19.50 19.50 18.55 18.60 0.0M
2023-03-15 19.95 20.30 19.60 19.60 0.0M
2023-03-14 20.10 20.10 19.60 19.70 0.0M
2023-03-13 20.00 20.35 19.50 20.10 0.0M
2023-03-10 20.65 20.65 19.95 20.50 0.0M
2023-03-09 21.70 21.70 20.75 20.80 0.0M
2023-03-08 20.40 22.00 20.40 21.15 0.0M
2023-03-07 20.90 20.95 20.25 20.55 0.0M
2023-03-06 20.10 21.10 20.10 20.65 0.0M
2023-03-03 20.90 21.25 19.85 19.90 0.0M
2023-03-02 20.00 20.95 19.80 20.80 0.0M
2023-03-01 20.10 20.50 19.70 19.90 0.0M
2023-02-24 20.65 20.75 19.60 20.00 0.0M
2023-02-23 19.85 21.35 19.50 20.65 0.0M
2023-02-22 18.90 19.75 18.75 19.65 0.0M
2023-02-21 19.25 19.95 19.00 19.10 0.0M
2023-02-20 19.00 19.20 18.70 19.20 0.0M
2023-02-17 18.65 18.90 18.60 18.70 0.0M
2023-02-16 18.70 18.85 18.40 18.70 0.0M
2023-02-15 18.95 19.50 18.60 18.70 0.0M
2023-02-14 18.75 18.75 18.55 18.60 0.0M
2023-02-13 18.30 18.80 18.30 18.60 0.0M
2023-02-10 18.60 18.65 18.30 18.35 0.0M
2023-02-09 18.50 18.95 18.25 18.60 0.0M
2023-02-08 18.65 18.65 18.15 18.20 0.0M
2023-02-07 18.05 18.75 18.05 18.40 0.0M
2023-02-06 18.00 18.10 17.85 18.00 0.0M
2023-02-03 17.90 18.30 17.75 17.90 0.0M
2023-02-02 17.45 17.90 17.40 17.75 0.0M
2023-02-01 17.60 17.60 17.25 17.45 0.0M
2023-01-31 17.05 17.40 17.05 17.30 0.0M
2023-01-30 16.95 17.30 16.90 17.15 0.0M
2023-01-17 16.80 16.95 16.75 16.80 0.0M
2023-01-16 16.70 17.00 16.70 16.80 0.0M
2023-01-13 16.95 17.00 16.75 16.80 0.0M
2023-01-12 17.25 17.35 16.90 16.90 0.0M
2023-01-11 17.70 17.70 17.05 17.25 0.0M
2023-01-10 18.00 18.25 17.60 17.80 0.0M
2023-01-09 18.05 18.30 17.70 18.00 0.0M
2023-01-06 18.20 18.35 17.80 17.90 0.0M
2023-01-05 17.00 18.40 17.00 18.20 0.0M
2023-01-04 16.85 17.00 16.75 16.85 0.0M
2023-01-03 16.70 17.05 16.50 16.70 0.0M